date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2002-12-06,42.9,43.2,38.9,39.0,5510200,4.23310330714346,4.26270542817243,3.83840836009045,3.84827573376678,55842620.1413725,0.0,1.0
2002-12-09,42.02,42.8,41.14,42.7,629900,4.1462704187918,4.22323593346713,4.05943753044014,4.21336855979081,6383664.19132709,0.0,1.0
2002-12-10,42.75,43.3,41.65,42.05,344600,4.21830224662897,4.27257280184876,4.10976113618939,4.14923063089469,3492317.32073554,0.0,1.0
2002-12-11,45.06,45.5,42.3,42.7,509800,4.44623857855208,4.48965502272791,4.17389906508551,4.21336855979081,5166521.67762907,0.0,1.0
2002-12-12,43.91,45.06,43.6,45.06,271100,4.33276378127434,4.44623857855208,4.30217492287773,4.44623857855208,2747438.26364308,0.0,1.0
2002-12-13,43.65,43.97,43.25,43.91,197500,4.30710860971589,4.33868420548013,4.26763911501059,4.33276378127434,2001545.76565662,0.0,1.0
2002-12-16,43.1,43.75,42.95,43.5,159600,4.25283805449611,4.31697598339222,4.23803699398162,4.29230754920141,1617451.66682934,0.0,1.0
2002-12-17,43.27,44.0,42.8,43.0,329200,4.26961258974586,4.34164441758303,4.22323593346713,4.24297068081978,3336247.42305903,0.0,1.0
2002-12-18,42.67,43.2,42.55,43.2,148400,4.21040834768791,4.26270542817243,4.19856749927632,4.26270542817243,1503946.28670097,0.0,1.0
2002-12-19,42.3,42.7,42.17,42.55,136800,4.17389906508551,4.21336855979081,4.16107147930628,4.19856749927632,1386387.14299658,0.0,1.0
2002-12-20,44.45,44.6,42.0,42.4,180900,4.3860475991265,4.40084865964098,4.14429694405653,4.18376643876183,1833314.57725206,0.0,1.0
2002-12-23,43.4,44.55,43.35,44.35,127700,4.28244017552508,4.39591497280282,4.27750648868692,4.37618022545017,1294164.02164228,0.0,1.0
2002-12-24,43.05,43.6,42.96,43.6,43600,4.24790436765794,4.30217492287773,4.23902373134925,4.30217492287773,441860.229785461,0.0,1.0
2002-12-26,42.6,43.15,42.55,43.1,65000,4.20350118611448,4.25777174133427,4.19856749927632,4.25283805449611,658736.581102177,0.0,1.0
2002-12-27,42.0,42.5,41.75,42.5,166100,4.14429694405653,4.19363381243816,4.11962850986572,4.19363381243816,1683325.32493956,0.0,1.0
2002-12-30,42.32,42.85,42.1,42.3,215300,4.17587253982077,4.22816962030529,4.15416431773286,4.17389906508551,2181938.24478921,0.0,1.0
2002-12-31,43.66,43.8,42.27,42.27,355600,4.30809534708353,4.32190967023038,4.17093885298261,4.17093885298261,3603795.81907591,0.0,1.0
2003-01-02,43.72,43.95,43.45,43.66,63000,4.31401577128932,4.33671073074487,4.28737386236324,4.30809534708353,638467.763222111,0.0,1.0
2003-01-03,45.8,45.8,43.52,43.72,172300,4.51925714375688,4.51925714375688,4.29428102393667,4.31401577128932,1746158.66036777,0.0,1.0
2003-01-06,48.1,48.35,45.03,45.03,374900,4.74620673831236,4.77087517250317,4.44327836644918,4.44327836644918,3799389.91161856,0.0,1.0
2003-01-07,48.02,48.6,47.25,48.0,276600,4.7383128393713,4.79554360669399,4.6623340620636,4.73633936463604,2803177.51281327,0.0,1.0
2003-01-08,48.01,48.27,47.67,48.03,82200,4.73732610200367,4.76298127356211,4.70377703150416,4.73929957673893,833048.414870753,0.0,1.0
2003-01-09,49.05,49.2,47.66,48.1,129800,4.83994678823745,4.85474784875194,4.70279029413653,4.74620673831236,1315446.28041635,0.0,1.0
2003-01-10,48.99,49.35,48.71,48.85,168800,4.83402636403165,4.86954890926642,4.80639771773794,4.8202120408848,1710688.22907766,0.0,1.0
2003-01-13,49.62,49.68,48.87,49.0,162000,4.8961908181925,4.9021112423983,4.82218551562006,4.83501310139929,1641774.24828543,0.0,1.0
2003-01-14,49.1,50.0,49.07,49.62,110800,4.84488047507561,4.93368683816254,4.84192026297271,4.8961908181925,1122892.51055571,0.0,1.0
2003-01-15,47.05,48.4,46.76,48.4,291800,4.64259931471095,4.77580885934134,4.6139839310496,4.77580885934134,2957220.52870177,0.0,1.0
2003-01-16,45.38,47.0,45.27,47.0,145000,4.47781417431632,4.63766562787278,4.46696006327236,4.63766562787278,1469489.29630486,0.0,1.0
2003-01-17,45.02,45.52,44.8,45.25,118100,4.44229162908155,4.49162849746317,4.42058340699363,4.4649865885371,1196873.69581796,0.0,1.0
2003-01-21,44.45,45.2,44.26,45.05,93600,4.3860475991265,4.46005290169893,4.36729958914148,4.44525184118445,948580.676787134,0.0,1.0
2003-01-22,44.15,44.4,44.1,44.3,32700,4.35644547809752,4.38111391228833,4.35151179125936,4.37124653861201,331395.172339095,0.0,1.0
2003-01-23,45.43,45.75,44.13,44.2,95200,4.48274786115448,4.51432345691872,4.35447200336225,4.36137916493568,964795.731091189,0.0,1.0
2003-01-24,46.99,47.1,45.0,45.35,137000,4.63667889050515,4.64753300154911,4.44031815434628,4.47485396221342,1388414.02478459,0.0,1.0
2003-01-27,46.25,46.9,46.2,46.79,41800,4.56366032530035,4.62779825419646,4.55872663846218,4.6169441431525,423618.2936934,0.0,1.0
2003-01-28,46.01,46.58,46.0,46.3,72900,4.53997862847717,4.59622265843222,4.53899189110953,4.56859401213851,738798.411728441,0.0,1.0
2003-01-29,46.01,46.58,46.0,46.3,80300,4.53997862847717,4.59622265843222,4.53899189110953,4.56859401213851,813793.037884689,0.0,1.0
2003-01-30,44.2,46.59,43.8,46.5,147000,4.36137916493568,4.59720939579985,4.32190967023038,4.58832875949116,1489758.11418492,0.0,1.0
2003-01-31,42.5,44.05,42.01,44.0,577200,4.19363381243816,4.34657810442119,4.14528368142416,4.34164441758303,5849580.84018733,0.0,1.0
2003-02-03,42.35,42.9,42.16,42.45,156000,4.17883275192367,4.23310330714346,4.16008474193865,4.18870012559999,1580967.79464522,0.0,1.0
2003-02-04,42.0,42.2,41.55,42.2,148000,4.14429694405653,4.16403169140918,4.09989376251307,4.16403169140918,1499892.52312496,0.0,1.0
2003-02-05,41.74,42.0,41.35,41.95,231800,4.11864177249809,4.14429694405653,4.08015901516042,4.13936325721837,2349155.99229976,0.0,1.0
2003-02-06,41.5,42.02,41.45,41.7,215500,4.09496007567491,4.1462704187918,4.09002638883674,4.11469482302756,2183965.12657722,0.0,1.0
2003-02-07,42.11,42.15,41.55,41.6,148900,4.15515105510049,4.15909800457102,4.09989376251307,4.10482744935123,1509013.49117099,0.0,1.0
2003-02-10,43.0,43.4,42.05,42.11,55700,4.24297068081978,4.28244017552508,4.14923063089469,4.15515105510049,564486.577959866,0.0,1.0
2003-02-11,42.91,43.53,42.9,43.0,44500,4.23409004451109,4.2952677613043,4.23310330714346,4.24297068081978,450981.19783149,0.0,1.0
2003-02-12,42.91,42.95,42.48,42.75,71100,4.23409004451109,4.23803699398162,4.19166033770289,4.21830224662897,720556.475636381,0.0,1.0
2003-02-13,43.5,43.72,42.82,42.85,53100,4.29230754920141,4.31401577128932,4.2252094082024,4.22816962030529,538137.114715778,0.0,1.0
2003-02-14,44.5,44.8,43.7,43.7,191600,4.39098128596466,4.42058340699363,4.31204229655406,4.31204229655406,1941752.75291042,0.0,1.0
2003-02-18,44.52,44.8,44.15,44.75,150700,4.39295476069992,4.42058340699363,4.35644547809752,4.41564972015547,1527255.42726305,0.0,1.0
2003-02-19,44.77,45.0,44.4,44.53,84100,4.41762319489074,4.44031815434628,4.38111391228833,4.39394149806756,852303.791856816,0.0,1.0
2003-02-20,45.03,45.1,44.7,44.8,31800,4.44327836644918,4.45018552802261,4.41071603331731,4.42058340699363,322274.204293065,0.0,1.0
2003-02-21,45.36,45.66,45.0,45.04,41200,4.47584069958105,4.50544282061003,4.44031815434628,4.44426510381681,417537.64832938,0.0,1.0
2003-02-24,45.54,45.8,45.0,45.0,36500,4.49360197219844,4.51925714375688,4.44031815434628,4.44031815434628,369905.926311222,0.0,1.0
2003-02-25,45.72,45.8,45.35,45.5,28900,4.51136324481582,4.51925714375688,4.47485396221342,4.48965502272791,292884.418366968,0.0,1.0
2003-02-26,45.34,46.0,45.1,45.74,42800,4.47386722484579,4.53899189110953,4.45018552802261,4.51333671955109,433752.702633433,0.0,1.0
2003-02-27,43.3,45.25,43.3,45.24,189000,4.27257280184876,4.4649865885371,4.27257280184876,4.46399985116946,1915403.28966633,0.0,1.0
2003-02-28,43.05,43.8,42.87,43.25,113000,4.24790436765794,4.32190967023038,4.23014309504056,4.26763911501059,1145188.21022379,0.0,1.0
2003-03-03,43.13,43.56,43.0,43.06,42200,4.255798266599,4.2982279734072,4.24297068081978,4.24889110502558,427672.057269414,0.0,1.0
2003-03-04,42.82,43.24,42.82,43.1,30200,4.2252094082024,4.26665237764296,4.2252094082024,4.25283805449611,306059.149989011,0.0,1.0
2003-03-05,42.25,42.96,42.2,42.83,53900,4.16896537824734,4.23902373134925,4.16403169140918,4.22619614557003,546244.641867806,0.0,1.0
2003-03-06,42.34,42.65,42.11,42.11,70500,4.19166033770289,4.22235034017544,4.16889033586842,4.16889033586842,712121.154748865,0.14,1.0
2003-03-07,42.33,42.74,42.21,42.35,35100,4.19067033762313,4.23126034089328,4.17879033666601,4.19265033778265,354545.42598135,0.0,1.0
2003-03-10,42.36,42.66,42.27,42.28,32600,4.19364033786241,4.2233403402552,4.18473033714457,4.18572033722433,329292.902763305,0.0,1.0
2003-03-11,42.27,42.7,42.17,42.37,20900,4.18473033714457,4.22730034057424,4.17483033634698,4.19463033794217,211111.094102855,0.0,1.0
2003-03-12,42.38,42.55,41.9,42.4,62400,4.19562033802193,4.21245033937785,4.14810033419346,4.19760033818145,630302.9795224,0.0,1.0
2003-03-13,42.52,42.7,42.41,42.5,40800,4.20948033913857,4.22730034057424,4.19859033826121,4.20750033897905,412121.178918492,0.0,1.0
2003-03-14,43.2,43.4,42.5,42.5,94300,4.27680034456223,4.29660034615743,4.20750033897905,4.20750033897905,952525.175784652,0.0,1.0
2003-03-17,45.95,46.19,43.2,43.2,121400,4.54905036649617,4.5728103684104,4.27680034456223,4.27680034456223,1226262.52746826,0.0,1.0
2003-03-18,46.05,46.83,45.7,45.97,95700,4.55895036729377,4.63617037351503,4.52430036450218,4.55103036665569,966666.588786757,0.0,1.0
2003-03-19,46.95,46.95,46.1,46.1,29900,4.64805037447215,4.64805037447215,4.56390036769257,4.56390036769257,302020.177687816,0.0,1.0
2003-03-20,45.55,46.96,45.55,46.96,114200,4.50945036330578,4.64904037455191,4.50945036330578,4.64904037455191,1153535.26060029,0.0,1.0
2003-03-21,47.1,47.13,45.7,45.7,126500,4.66290037566854,4.66587037590782,4.52430036450218,4.52430036450218,1277777.67483307,0.0,1.0
2003-03-24,48.0,48.21,46.73,47.0,222400,4.75200038284692,4.77279038452188,4.62627037271743,4.65300037487095,2246464.46547727,0.0,1.0
2003-03-25,48.43,48.55,47.95,47.95,109100,4.79457038627659,4.80645038723371,4.74705038244813,4.74705038244813,1102020.11323548,0.0,1.0
2003-03-26,48.5,48.91,48.4,48.4,215200,4.80150038683491,4.84209039010506,4.79160038603731,4.79160038603731,2173737.1986093,0.0,1.0
2003-03-27,48.9,48.9,47.8,48.4,155500,4.8411003900253,4.8411003900253,4.73220038125173,4.79160038603731,1570706.94416239,0.0,1.0
2003-03-28,48.65,48.8,48.4,48.8,61300,4.81635038803131,4.83120038922771,4.79160038603731,4.83120038922771,619191.86930646,0.0,1.0
2003-03-31,48.15,48.55,47.76,48.55,87000,4.76685038404332,4.80645038723371,4.72824038093269,4.80645038723371,878787.807987961,0.0,1.0
2003-04-01,47.97,48.19,47.58,48.16,46400,4.74903038260764,4.77081038436236,4.71042037949701,4.76784038412308,468686.830926913,0.0,1.0
2003-04-02,48.16,48.3,47.23,47.37,107200,4.76784038412308,4.78170038523972,4.67577037670542,4.68963037782206,1082828.19558976,0.0,1.0
2003-04-03,48.28,49.2,48.2,48.2,126600,4.7797203850802,4.8708003924181,4.77180038444212,4.77180038444212,1278787.77576179,0.0,1.0
2003-04-04,48.4,48.8,48.26,48.35,64300,4.79160038603731,4.83120038922771,4.77774038492068,4.78665038563852,649494.897168114,0.0,1.0
2003-04-07,46.7,48.85,46.67,48.7,221900,4.62330037247815,4.83615038962651,4.62033037223887,4.82130038843011,2241413.96083366,0.0,1.0
2003-04-08,46.46,46.77,46.15,46.6,79600,4.59954037056392,4.63023037303647,4.56885036809137,4.61340037168056,804040.339262548,0.0,1.0
2003-04-09,46.75,46.9,46.25,46.55,78000,4.62825037287695,4.64310037407335,4.57875036888896,4.60845037128176,787878.724403,0.0,1.0
2003-04-10,47.12,47.15,46.55,46.8,44900,4.66488037582806,4.66785037606734,4.60845037128176,4.63320037327575,453535.316996086,0.0,1.0
2003-04-11,46.77,47.2,46.63,47.2,35700,4.63023037303647,4.67280037646614,4.61637037191984,4.67280037646614,360606.031553681,0.0,1.0
2003-04-14,47.51,47.6,46.7,46.77,42500,4.7034903789387,4.71240037965653,4.62330037247815,4.63023037303647,429292.894706762,0.0,1.0
2003-04-15,47.5,47.67,47.43,47.47,39700,4.70250037885894,4.71933038021485,4.69557037830062,4.69953037861966,401010.068702552,0.0,1.0
2003-04-16,47.61,47.91,47.52,47.55,56000,4.71339037973629,4.74309038212909,4.70448037901846,4.70745037925773,565656.520084205,0.0,1.0
2003-04-17,49.04,49.67,48.54,48.61,213500,4.85496039114194,4.91733039616681,4.80546038715395,4.81239038771227,2156565.48282103,0.0,1.0
2003-04-21,48.72,48.89,48.27,48.84,48700,4.82328038858963,4.84011038994554,4.77873038500044,4.83516038954675,491919.152287514,0.0,1.0
2003-04-22,49.79,50.55,48.18,49.01,321400,4.92921039712392,5.00445040318567,4.7698203842826,4.85199039090266,3246464.38491185,0.0,1.0
2003-04-23,50.5,51.25,50.0,50.29,308000,4.99950040278687,5.07375040876885,4.95000039879888,4.97871040111191,3111110.86046313,0.0,1.0
2003-04-24,51.6,51.6,50.5,50.5,128800,5.10840041156044,5.10840041156044,4.99950040278687,4.99950040278687,1301009.99619367,0.0,1.0
2003-04-25,52.45,52.7,51.6,51.6,181000,5.19255041834002,5.21730042033402,5.10840041156044,5.10840041156044,1828282.68098645,0.0,1.0
2003-04-28,55.4,56.19,52.65,52.65,543500,5.48460044186916,5.56281044817018,5.21235041993522,5.21235041993522,5489898.54760295,0.0,1.0
2003-04-29,55.65,56.12,54.78,55.41,291000,5.50935044386315,5.55588044761186,5.42322043692405,5.48559044194892,2939393.70258042,0.0,1.0
2003-04-30,56.54,56.75,55.12,55.6,177100,5.59746045096177,5.61825045263673,5.45688043963588,5.50440044346435,1788888.7447663,0.0,1.0
2003-05-01,55.78,56.8,55.78,56.54,231300,5.52222044490003,5.62320045303553,5.52222044490003,5.59746045096177,2336363.44813351,0.0,1.0
2003-05-02,57.0,57.49,55.65,55.65,148100,5.64300045463072,5.69151045853895,5.50935044386315,5.50935044386315,1495959.47543698,0.0,1.0
2003-05-05,56.8,58.0,56.66,57.05,138600,5.62320045303553,5.7420004626067,5.60934045191889,5.64795045502952,1399999.88720841,0.0,1.0
2003-05-06,56.5,56.8,56.03,56.8,132200,5.59350045064273,5.62320045303553,5.54697044689402,5.62320045303553,1335353.42777021,0.0,1.0
2003-05-07,55.6,56.6,55.3,56.3,140900,5.50440044346435,5.60340045144033,5.47470044107156,5.57370044904754,1423232.20856901,0.0,1.0
2003-05-08,55.38,55.58,54.95,55.4,141400,5.48262044170964,5.50242044330483,5.44005043827997,5.48460044186916,1428282.71321262,0.0,1.0
2003-05-09,55.72,56.3,55.05,55.5,92200,5.51628044442147,5.57370044904754,5.44995043907757,5.49450044266676,931313.056281494,0.0,1.0
2003-05-12,56.7,57.25,55.5,55.65,91500,5.61330045223793,5.66775045662472,5.49450044266676,5.50935044386315,924242.349780442,0.0,1.0
2003-05-13,58.6,59.0,56.6,56.6,216700,5.80140046739229,5.84100047058268,5.60340045144033,5.60340045144033,2188888.71254013,0.0,1.0
2003-05-14,58.49,59.24,58.34,58.54,152600,5.79051046651493,5.86476047249691,5.77566046531853,5.79546046691373,1541414.01722946,0.0,1.0
2003-05-15,58.62,58.87,58.2,58.45,55900,5.80338046755181,5.8281304695458,5.7618004642019,5.78655046619589,564646.419155483,0.0,1.0
2003-05-16,60.0,60.0,58.1,58.57,99600,5.94000047855866,5.94000047855866,5.7519004634043,5.79843046715301,1006060.52500691,0.0,1.0
2003-05-19,58.55,59.49,58.37,59.4,109500,5.79645046699349,5.88951047449091,5.77863046555781,5.88060047377307,1106060.51695036,0.0,1.0
2003-05-20,58.54,59.3,58.45,58.45,92300,5.79546046691373,5.87070047297547,5.78655046619589,5.78655046619589,932323.157210216,0.0,1.0
2003-05-21,59.17,59.2,58.06,58.45,71000,5.85783047193859,5.86080047217787,5.74794046308526,5.78655046619589,717171.659392474,0.0,1.0
2003-05-22,59.7,60.2,59.3,59.42,116600,5.91030047616586,5.95980048015385,5.87070047297547,5.88258047393259,1177777.68288961,0.0,1.0
2003-05-23,60.18,60.23,59.72,59.75,32200,5.95782047999433,5.96277048039313,5.91228047632538,5.91525047656466,325252.499048418,0.0,1.0
2003-05-27,59.53,59.65,59.2,59.65,81800,5.89347047480995,5.90535047576706,5.86080047217787,5.90535047576706,826262.559694427,0.0,1.0
2003-05-28,60.45,60.65,59.53,59.53,101300,5.98455048214784,6.00435048374304,5.89347047480995,5.89347047480995,1023232.24079518,0.0,1.0
2003-05-29,60.24,60.62,59.87,60.45,171300,5.96376048047289,6.00138048350376,5.92713047752178,5.98455048214784,1730302.89090043,0.0,1.0
2003-05-30,61.48,61.8,60.2,60.24,164000,6.0865204903631,6.11820049291541,5.95980048015385,5.96376048047289,1656565.52310374,0.0,1.0
2003-06-02,62.05,62.78,61.55,61.55,140900,6.14295049490941,6.21522050073187,6.09345049092142,6.09345049092142,1423232.20856901,0.0,1.0
2003-06-03,62.32,62.55,61.85,61.85,148200,6.16968049706292,6.1924504988974,6.12315049331421,6.12315049331421,1496969.5763657,0.0,1.0
2003-06-04,63.2,63.46,62.32,62.35,109400,6.25680050408178,6.28254050615554,6.16968049706292,6.1726504973022,1105050.41602164,0.0,1.0
2003-06-05,63.01,63.61,62.85,63.2,72600,6.23799050256635,6.29739050735193,6.22215050129019,6.25680050408178,733333.274252022,0.0,1.0
2003-06-06,61.0,62.87,61.0,62.87,205600,6.05286048765127,6.23841539112517,6.05286048765127,6.23841539112517,2072012.07190992,0.14,1.0
2003-06-09,62.0,62.19,60.78,60.85,367300,6.15208770876031,6.17094088077102,6.03103049900728,6.03797640448491,3701605.22379627,0.0,1.0
2003-06-10,62.2,62.75,61.5,62.05,241200,6.17193315298211,6.22650812459209,6.10247409820579,6.15704906981576,2430784.59019783,0.0,1.0
2003-06-11,62.35,62.56,62.1,62.1,239500,6.18681723614847,6.20765495258137,6.16201043087121,6.16201043087121,2413652.19466161,0.0,1.0
2003-06-12,64.14,64.5,62.29,62.5,199800,6.36443396193365,6.4001557615329,6.18086360288193,6.20170131931483,2013560.36949223,0.0,1.0
2003-06-13,64.52,64.8,64.14,64.14,144700,6.40214030595508,6.42992392786561,6.36443396193365,6.36443396193365,1458269.19652415,0.0,1.0
2003-06-16,65.62,65.85,64.7,64.7,219700,6.51129024917502,6.5341125100301,6.42000120575471,6.42000120575471,2214110.17606328,0.0,1.0
2003-06-17,69.4,69.5,65.7,65.77,466400,6.88636914496718,6.89629186707809,6.51922842686374,6.52617433234138,4700323.10476064,0.0,1.0
2003-06-18,69.6,69.91,68.55,69.3,406700,6.90621458918899,6.93697502773279,6.8020260070245,6.87644642285628,4098673.68504749,0.0,1.0
2003-06-19,68.0,70.0,67.63,69.6,878500,6.74745103541453,6.9459054776326,6.71073696360419,6.90621458918899,8853417.34033495,0.0,1.0
2003-06-20,66.27,68.19,66.05,68.15,439200,6.5757879428959,6.76630420742525,6.55395795425191,6.76233511858089,4426204.77618111,0.0,1.0
2003-06-23,66.01,66.35,65.28,66.25,242000,6.54998886540755,6.58372612058462,6.47755299399795,6.57380339847372,2438846.89397957,0.0,1.0
2003-06-24,68.47,68.9,66.01,66.01,343500,6.79408782933578,6.83675553441266,6.54998886540755,6.54998886540755,3461751.68628919,0.0,1.0
2003-06-25,67.01,68.48,67.0,68.48,197600,6.64921608651658,6.79508010154687,6.64822381430549,6.79508010154687,1991389.03409242,0.0,1.0
2003-06-26,69.15,69.18,67.05,67.05,177500,6.86156233968992,6.8645391563232,6.65318517536094,6.65318517536094,1788823.65157593,0.0,1.0
2003-06-27,69.6,69.6,68.62,68.75,211900,6.90621458918899,6.90621458918899,6.80897191250213,6.82187145124631,2135502.71419121,0.0,1.0
2003-06-30,69.63,70.04,69.26,69.7,398800,6.90919140582226,6.94987456647697,6.87247733401192,6.91613731129989,4019058.43520271,0.0,1.0
2003-07-01,74.57,74.8,70.0,70.2,860500,7.3993738781009,7.42219613895598,6.9459054776326,6.96575092185441,8672015.50524556,0.0,1.0
2003-07-02,74.65,74.65,73.16,74.57,304900,7.40731205578963,7.40731205578963,7.25946349633716,7.3993738781009,3072745.52881972,0.0,1.0
2003-07-03,73.85,74.1,73.12,74.0,205600,7.3279302789024,7.35273708417966,7.2554944074928,7.34281436206875,2072012.07190992,0.0,1.0
2003-07-07,74.25,74.48,73.8,74.2,128000,7.36762116734601,7.39044342820109,7.32296891784695,7.36265980629056,1289968.60508011,0.0,1.0
2003-07-08,74.41,75.85,74.07,74.1,202200,7.38349752272346,7.52638472112047,7.34976026754638,7.35273708417966,2037747.28083748,0.0,1.0
2003-07-09,76.52,76.82,74.35,74.35,164800,7.59286695926353,7.62263512559624,7.37754388945692,7.37754388945692,1660834.57904064,0.0,1.0
2003-07-10,77.5,77.5,75.8,76.5,228400,7.69010963595038,7.69010963595038,7.52142336006502,7.59088241484135,2301787.72968982,0.0,1.0
2003-07-11,75.71,78.08,75.08,77.75,160200,7.51249291016521,7.74766142419363,7.44997976086651,7.71491644122764,1614476.33229557,0.0,1.0
2003-07-14,77.35,77.8,75.95,75.95,140600,7.67522555278403,7.71987780228309,7.53630744323138,7.53630744323138,1416949.88964268,0.0,1.0
2003-07-15,77.83,78.2,77.13,77.6,160200,7.72285461891637,7.75956869072671,7.65339556414004,7.70003235806129,1614476.33229557,0.0,1.0
2003-07-16,76.5,77.98,76.15,77.9,123200,7.59088241484135,7.73773870208272,7.55615288745318,7.729800524394,1241594.7823896,0.0,1.0
2003-07-17,74.45,76.42,74.1,76.4,163900,7.38746661156782,7.58294423715262,7.35273708417966,7.58095969273044,1651764.48728617,0.0,1.0
2003-07-18,74.8,75.41,74.36,74.5,84100,7.42219613895598,7.4827247438325,7.37853616166801,7.39242797262327,847549.685056539,0.0,1.0
2003-07-21,73.62,74.8,73.61,74.75,126200,7.30510801804732,7.42219613895598,7.30411574583623,7.41723477790053,1271828.42157117,0.0,1.0
2003-07-22,77.72,77.84,75.0,75.0,528000,7.71193962459437,7.72384689112746,7.44204158317779,7.44204158317779,5321120.49595544,0.0,1.0
2003-07-23,78.98,78.98,77.21,77.72,209500,7.83696592319176,7.83696592319176,7.66133374182876,7.71193962459437,2111315.80284595,0.0,1.0
2003-07-24,75.91,79.3,75.8,79.08,231300,7.53233835438701,7.86871863394665,7.52142336006502,7.84688864530266,2331013.58089866,0.0,1.0
2003-07-25,78.49,78.58,75.91,75.91,100300,7.78834458484833,7.79727503474814,7.53233835438701,7.53233835438701,1010811.33663699,0.0,1.0
2003-07-28,77.9,78.48,77.7,78.48,124400,7.729800524394,7.78735231263724,7.70995508017219,7.78735231263724,1253688.23806223,0.0,1.0
2003-07-29,76.35,78.12,75.92,78.03,94500,7.57599833167499,7.75163051303799,7.53333062659811,7.74270006313817,952359.634219297,0.0,1.0
2003-07-30,75.38,76.48,75.15,76.39,145400,7.47974792719922,7.58889787041917,7.45692566634415,7.57996742051935,1465323.71233318,0.0,1.0
2003-07-31,73.65,75.77,73.65,75.38,246100,7.30808483468059,7.51844654343175,7.30808483468059,7.47974792719922,2480166.20086105,0.0,1.0
2003-08-01,71.85,73.55,70.77,73.55,659100,7.12947583668432,7.29816211256969,7.02231043788656,7.29816211256969,6642330.52818983,0.0,1.0
2003-08-04,73.15,73.4,71.0,71.82,191300,7.25847122412607,7.28327802940333,7.04513269874164,7.12649902005105,1927898.39181113,0.0,1.0
2003-08-05,74.68,74.75,73.25,73.25,187000,7.4102888724229,7.41723477790053,7.26839394623698,7.26839394623698,1884563.50898422,0.0,1.0
2003-08-06,74.98,74.98,73.91,74.74,117200,7.44005703875561,7.44005703875561,7.33388391216894,7.41624250568944,1181127.50402647,0.0,1.0
2003-08-07,75.05,75.05,74.31,74.97,129200,7.44700294423324,7.44700294423324,7.37357480061255,7.43906476654452,1302062.06075273,0.0,1.0
2003-08-08,75.05,75.3,74.8,75.15,31800,7.44700294423324,7.4718097495105,7.42219613895598,7.45692566634415,320476.575324589,0.0,1.0
2003-08-11,75.15,75.4,74.9,75.1,61000,7.45692566634415,7.48173247162141,7.43211886106689,7.45196430528869,614750.663358488,0.0,1.0
2003-08-12,75.5,75.52,74.93,75.35,77400,7.49165519373231,7.49363973815449,7.43509567770016,7.47677111056595,780027.890884377,0.0,1.0
2003-08-13,76.98,77.58,75.6,75.6,168400,7.63851148097368,7.69804781363911,7.50157791584321,7.50157791584321,1697114.94605852,0.0,1.0
2003-08-14,78.21,78.39,77.05,77.05,88100,7.7605609629378,7.77842186273743,7.64545738645132,7.64545738645132,887861.203965292,0.0,1.0
2003-08-15,78.5,78.5,78.0,78.25,35600,7.78933685705942,7.78933685705942,7.7397232465049,7.76453005178216,358772.518287905,0.0,1.0
2003-08-18,77.92,78.6,77.6,78.5,131800,7.73178506881618,7.79925957917032,7.70003235806129,7.78933685705942,1328264.54804342,0.0,1.0
2003-08-19,71.6,77.0,71.5,77.0,1168400,7.10466903140706,7.64049602539586,7.09474630929616,7.64049602539586,11774994.6732468,0.0,1.0
2003-08-20,73.4,74.34,72.24,72.5,538500,7.28327802940333,7.37655161724583,7.16817445291685,7.1939735304052,5426938.23309092,0.0,1.0
2003-08-21,71.9,73.6,68.3,73.4,1191100,7.13443719773978,7.30312347362514,6.77721920174724,7.28327802940333,12003762.543054,0.0,1.0
2003-08-22,68.25,71.66,68.25,70.23,619700,6.77225784069179,7.11062266467361,6.77225784069179,6.96872773848768,6245262.06693861,0.0,1.0
2003-08-25,66.41,68.26,65.55,68.26,541300,6.58967975385116,6.77325011290288,6.50434434369739,6.77325011290288,5455156.29632704,0.0,1.0
2003-08-26,70.31,70.38,67.67,68.0,742000,6.97666591617641,6.98361182165404,6.71470605244855,6.74745103541453,7477786.75757374,0.0,1.0
2003-08-27,72.85,72.98,70.4,70.5,450700,7.22870305779336,7.24160259653754,6.98559636607622,6.99551908818712,4542100.39304378,0.0,1.0
2003-08-28,71.43,72.95,71.42,72.84,292800,7.08780040381853,7.23862577990426,7.08680813160744,7.22771078558227,2950803.18412074,0.0,1.0
2003-08-29,70.39,71.0,70.0,71.0,198200,6.98460409386513,7.04513269874164,6.9459054776326,7.04513269874164,1997435.76192873,0.0,1.0
2003-09-02,69.6,70.4,69.2,70.25,392400,6.90621458918899,6.98559636607622,6.86652370074537,6.97071228290986,3954560.0049487,0.0,1.0
2003-09-03,70.98,71.35,68.7,69.7,277400,7.04314815431946,7.0798622261298,6.81691009019086,6.91613731129989,2795603.83632204,0.0,1.0
2003-09-04,70.94,71.43,70.6,70.98,165100,7.0391790654751,7.08780040381853,7.00544181029803,7.04314815431946,1663857.94295879,0.0,1.0
2003-09-05,70.35,71.05,70.18,70.95,114400,6.98063500502077,7.05009405979709,6.96376637743223,7.04017133768619,1152909.44079034,0.0,1.0
2003-09-08,72.16,72.16,70.4,70.5,125000,7.17412808618339,7.17412808618339,6.99914935237404,7.00909132588593,1257295.64507937,0.14,1.0
2003-09-09,72.08,72.68,70.69,71.98,129400,7.16617450737387,7.22582634844524,7.02798107555853,7.15623253386198,1301552.45178617,0.0,1.0
2003-09-10,71.61,72.01,70.97,72.0,131400,7.11944723186797,7.15921512591555,7.05581860139184,7.15822092856436,1321669.18210744,0.0,1.0
2003-09-11,71.45,72.2,71.45,71.56,133500,7.10354007424894,7.17810487558815,7.10354007424894,7.11447624511202,1342791.74894477,0.0,1.0
2003-09-12,71.58,71.96,70.5,71.7,160700,7.1164646398144,7.1542441391596,7.00909132588593,7.12839500802867,1616379.28131404,0.0,1.0
2003-09-15,71.3,71.6,70.5,71.5,91200,7.08862711398109,7.11845303451678,7.00909132588593,7.10851106100488,917322.902649912,0.0,1.0
2003-09-16,71.5,71.66,71.2,71.35,31000,7.10851106100488,7.12441821862391,7.0786851404692,7.09359810073704,311809.319979685,0.0,1.0
2003-09-17,72.36,73.56,71.52,71.7,210500,7.19401203320718,7.31331571534992,7.11049945570726,7.12839500802867,2117285.86631367,0.0,1.0
2003-09-18,73.75,73.9,72.25,72.25,118100,7.33220546502252,7.34711842529036,7.1830758623441,7.1830758623441,1187892.92547099,0.0,1.0
2003-09-19,73.35,74.15,73.32,73.95,60500,7.29243757097494,7.3719733590701,7.28945497892137,7.35208941204631,608531.092218417,0.0,1.0
2003-09-22,72.48,73.36,72.17,73.36,124200,7.20594240142145,7.29343176832613,7.17512228353458,7.29343176832613,1249248.95295087,0.0,1.0
2003-09-23,70.25,72.48,69.43,72.48,306800,6.9842363921062,7.20594240142145,6.90271220930866,7.20594240142145,3085906.43128281,0.0,1.0
2003-09-24,69.68,70.4,68.5,70.15,323800,6.9275671430884,6.99914935237404,6.81025185564804,6.9742944185943,3256898.63901361,0.0,1.0
2003-09-25,68.48,70.45,68.41,70.45,319000,6.80826346094566,7.00412033912999,6.80130407948733,7.00412033912999,3208618.48624256,0.0,1.0
2003-09-26,66.48,68.9,66.37,68.48,262500,6.60942399070776,6.85001974969562,6.59848781984467,6.80826346094566,2640320.85466668,0.0,1.0
2003-09-29,66.47,66.7,66.17,66.7,239200,6.60842979335657,6.63129633243393,6.57860387282088,6.63129633243393,2405960.94642389,0.0,1.0
2003-09-30,68.81,68.98,65.59,66.1,447200,6.84107197353491,6.85797332850513,6.52094042645189,6.57164449136256,4498100.89983597,0.0,1.0
2003-10-01,69.05,69.67,68.52,68.81,260100,6.86493270996346,6.92657294573721,6.81224025035041,6.84107197353491,2616180.77828116,0.0,1.0
2003-10-02,71.02,71.45,69.2,69.2,209500,7.06078958814779,7.10354007424894,6.8798456702313,6.8798456702313,2107227.50115303,0.0,1.0
2003-10-03,71.75,72.21,71.0,71.22,148200,7.13336599478462,7.17909907293934,7.05880119344541,7.08067353517158,1490649.71680611,0.0,1.0
2003-10-06,72.91,73.07,71.55,71.65,212600,7.2486928875226,7.26460004514163,7.11348204776083,7.12342402127273,2138408.433151,0.0,1.0
2003-10-07,72.9,73.26,72.53,72.91,80200,7.24769869017141,7.28348979481424,7.2109133881774,7.2486928875226,806680.885882927,0.0,1.0
2003-10-08,73.35,73.65,72.9,73.4,206700,7.29243757097494,7.32226349151063,7.24769869017141,7.29740855773089,2079064.07870325,0.0,1.0
2003-10-09,72.55,73.72,72.45,73.5,57300,7.21290178287978,7.32922287296895,7.20295980936789,7.30735053124278,576344.323704385,0.0,1.0
2003-10-10,72.61,73.05,72.5,72.55,148900,7.21886696698692,7.26261165043926,7.20793079612383,7.21290178287978,1497690.57241855,0.0,1.0
2003-10-13,74.7,74.7,72.4,72.5,245300,7.42665421338552,7.42665421338552,7.19798882261194,7.20793079612383,2467316.97390376,0.0,1.0
2003-10-14,74.55,75.05,74.2,74.7,226100,7.41174125311768,7.46145112067715,7.37694434582605,7.42665421338552,2274196.36281957,0.0,1.0
2003-10-15,74.35,74.4,72.6,73.5,338300,7.39185730609389,7.39682829284984,7.21787276963573,7.30735053124278,3402744.93384282,0.0,1.0
2003-10-16,73.43,74.3,73.4,74.3,170100,7.30039114978446,7.38688631933794,7.29740855773089,7.38688631933794,1710927.91382401,0.0,1.0
2003-10-17,70.6,73.28,70.6,73.28,311800,7.01903329939783,7.28547818951661,7.01903329939783,7.28547818951661,3136198.25708599,0.0,1.0
2003-10-20,68.92,70.6,68.55,70.6,338500,6.85200814439799,7.01903329939783,6.81522284240398,7.01903329939783,3404756.60687495,0.0,1.0
2003-10-21,70.01,70.2,68.9,68.9,112500,6.96037565567765,6.97926540535025,6.85001974969562,6.85001974969562,1131566.08057144,0.0,1.0
2003-10-22,67.22,69.26,67.0,69.25,276000,6.68299459469578,6.88581085433844,6.66112225296961,6.88481665698725,2776108.78433526,0.0,1.0
2003-10-23,65.37,67.0,63.85,66.98,526800,6.49906808472572,6.66112225296961,6.34795008734492,6.65913385826723,5298746.76662252,0.0,1.0
2003-10-24,67.75,67.85,66.42,67.0,272400,6.73568705430882,6.74562902782072,6.60345880660062,6.66112225296961,2739898.66975697,0.0,1.0
2003-10-27,68.0,68.3,67.6,67.75,120700,6.76054198808856,6.79036790862424,6.72077409404098,6.73568705430882,1214044.67488864,0.0,1.0
2003-10-28,68.0,69.4,68.0,68.1,162600,6.76054198808856,6.89972961725509,6.76054198808856,6.77048396160045,1635490.17511925,0.0,1.0
2003-10-29,68.98,69.0,68.0,68.0,107500,6.85797332850513,6.85996172320751,6.76054198808856,6.76054198808856,1081274.25476826,0.0,1.0
2003-10-30,67.34,69.1,67.34,69.0,165700,6.69492496291005,6.8699036967194,6.69492496291005,6.85996172320751,1666671.10711722,0.0,1.0
2003-10-31,67.95,68.06,67.4,67.4,128300,6.75557100133261,6.7665071721957,6.70089014701719,6.70089014701719,1290488.25010947,0.0,1.0
2003-11-03,68.0,68.45,67.82,67.95,139000,6.76054198808856,6.80528086889209,6.74264643576715,6.75557100133261,1398112.75732826,0.0,1.0
2003-11-04,66.0,67.95,65.94,67.95,299000,6.56170251785066,6.75557100133261,6.55573733374352,6.75557100133261,3007451.18302986,0.0,1.0
2003-11-05,66.3,66.75,65.5,65.9,107000,6.59152843838635,6.63626731918987,6.51199265029119,6.55176054433877,1076245.07218794,0.0,1.0
2003-11-06,66.35,67.48,65.82,66.55,188100,6.59649942514229,6.70884372582671,6.54380696552925,6.61638337216608,1891978.48671544,0.0,1.0
2003-11-07,67.42,67.45,66.34,66.36,157600,6.70287854171957,6.70586113377314,6.5955052277911,6.59749362249348,1585198.34931607,0.0,1.0
2003-11-10,67.55,67.84,66.55,67.32,102300,6.71580310728503,6.74463483046953,6.61638337216608,6.69293656820767,1028970.75593296,0.0,1.0
2003-11-11,68.25,68.75,67.75,67.75,302300,6.7853969218683,6.83510678942777,6.73568705430882,6.73568705430882,3040643.78805996,0.0,1.0
2003-11-12,69.32,69.65,68.28,68.28,178500,6.89177603844557,6.92458455103483,6.78837951392187,6.78837951392187,1795418.18117335,0.0,1.0
2003-11-13,67.27,69.29,66.75,69.07,345700,6.68796558145173,6.88879344639201,6.63626731918987,6.86692110466584,3477176.83603152,0.0,1.0
2003-11-14,67.65,68.74,67.0,67.0,1386000,6.72574508079693,6.83411259207658,6.66112225296961,6.66112225296961,13940894.1126401,0.0,1.0
2003-11-17,65.85,67.4,65.7,67.4,186000,6.54678955758282,6.70089014701719,6.53187659731498,6.70089014701719,1870855.91987811,0.0,1.0
2003-11-18,66.35,67.2,66.3,66.5,260500,6.59649942514229,6.6810061999934,6.59152843838635,6.61141238541014,2620204.12434542,0.0,1.0
2003-11-19,68.21,68.37,66.5,66.5,336800,6.78142013246354,6.79732729008257,6.61141238541014,6.61141238541014,3387657.38610186,0.0,1.0
2003-11-20,67.9,68.97,67.64,68.3,243000,6.75060001457667,6.85697913115394,6.72475088344574,6.79036790862424,2444182.7340343,0.0,1.0
2003-11-21,67.88,68.65,67.45,67.97,142400,6.74861161987429,6.82516481591588,6.70586113377314,6.75755939603499,1432311.19887442,0.0,1.0
2003-11-24,68.64,68.69,67.77,68.15,143300,6.82417061856469,6.82914160532064,6.7376754490112,6.7754549483564,1441363.72751899,0.0,1.0
2003-11-25,68.45,68.68,68.0,68.64,150900,6.80528086889209,6.82814740796945,6.76054198808856,6.82417061856469,1517807.30273982,0.0,1.0
2003-11-26,68.5,68.85,68.44,68.7,74800,6.81025185564804,6.84504876293967,6.8042866715409,6.83013580267183,752365.714015497,0.0,1.0
2003-11-28,68.47,68.56,68.3,68.5,48600,6.80726926359447,6.81621703975517,6.79036790862424,6.81025185564804,488836.54680686,0.0,1.0
2003-12-01,68.98,69.12,68.38,68.63,217800,6.85797332850513,6.87189209142178,6.79832148743376,6.8231764212135,2190711.9319863,0.0,1.0
2003-12-02,69.3,69.78,69.08,69.2,270000,6.88978764374319,6.93750911660029,6.86791530201703,6.8798456702313,2715758.59337145,0.0,1.0
2003-12-03,68.35,68.71,67.85,68.7,528700,6.79533889538019,6.83113000002301,6.74562902782072,6.83013580267183,5317857.66042772,0.0,1.0
2003-12-04,69.0,69.0,67.6,68.5,206400,6.85996172320751,6.85996172320751,6.72077409404098,6.81025185564804,2076046.56915506,0.0,1.0
2003-12-05,70.63,71.45,69.1,69.1,295100,7.0220158914514,7.10354007424894,6.8699036967194,6.8699036967194,2968223.55890338,0.0,1.0
2003-12-08,70.0,70.58,69.7,70.52,182300,6.98025960270144,7.03809603940954,6.95034420440415,7.03211295975008,1828155.50227693,0.21,1.0
2003-12-09,69.33,70.1,69.26,70.1,143100,6.91344854650415,6.99023140213387,6.90646828690145,6.99023140213387,1435046.91374563,0.0,1.0
2003-12-10,67.83,69.33,67.45,69.33,113800,6.76387155501769,6.91344854650415,6.72597871717446,6.91344854650415,1141218.30037913,0.0,1.0
2003-12-11,68.6,69.05,67.85,67.85,71200,6.84065441064741,6.88552750809335,6.76586591490418,6.76586591490418,714013.558760929,0.0,1.0
2003-12-12,68.25,68.7,67.97,68.4,107600,6.8057531126339,6.85062621007984,6.7778320742231,6.82071081178255,1079042.96239713,0.0,1.0
2003-12-15,67.95,69.15,67.95,68.7,201300,6.77583771433661,6.89549930752578,6.77583771433661,6.85062621007984,2018692.82835077,0.0,1.0
2003-12-16,68.67,68.75,67.91,68.1,149400,6.84763467025011,6.85561210979606,6.77184899456364,6.79079541348526,1498225.07975959,0.0,1.0
2003-12-17,68.77,68.84,68.31,68.7,92200,6.85760646968254,6.86458672928524,6.81173619229336,6.85062621007984,924607.445474124,0.0,1.0
2003-12-18,70.34,70.75,69.25,69.4,184400,7.0141637207717,7.05504809844467,6.90547110695821,6.92042880610686,1849214.89094825,0.0,1.0
2003-12-19,71.97,71.98,70.5,70.65,225300,7.17670405152032,7.17770123146356,7.03011859986359,7.04507629901224,2259371.556023,0.0,1.0
2003-12-22,72.2,73.0,71.8,72.35,206600,7.19963919021491,7.27941358567436,7.15975199248519,7.21459688936356,2071842.71404505,0.0,1.0
2003-12-23,72.4,72.4,72.05,72.28,72500,7.21958278907977,7.21958278907977,7.18468149106627,7.20761662976086,727050.323176508,0.0,1.0
2003-12-24,71.96,72.35,71.9,72.35,30300,7.17570687157708,7.21459688936356,7.16972379191762,7.21459688936356,303856.893686182,0.0,1.0
2003-12-26,71.51,72.35,71.42,72.21,30400,7.13083377413114,7.21459688936356,7.12185915464195,7.20063637015815,304859.721718149,0.0,1.0
2003-12-29,72.4,72.89,72.0,72.0,100900,7.21958278907977,7.26844460629868,7.17969559135005,7.17969559135005,1011853.48425531,0.0,1.0
2003-12-30,72.68,72.76,72.33,72.6,79400,7.24750382749058,7.25548126703652,7.21260252947707,7.23952638794463,796245.457382272,0.0,1.0
2003-12-31,72.36,72.72,72.1,72.7,109400,7.2155940693068,7.25149254726355,7.18966739078248,7.24949818737707,1097093.86697255,0.0,1.0
2004-01-02,72.9,73.1,72.5,72.5,152100,7.26944178624193,7.28938538510679,7.2295545885122,7.2295545885122,1525301.43662271,0.0,1.0
2004-01-05,78.11,78.25,72.9,72.91,467400,7.78897253667156,7.80293305587696,7.26944178624193,7.27043896618517,4687218.22141655,0.0,1.0
2004-01-06,75.84,78.75,75.7,78.1,491200,7.56261268955539,7.85279205303912,7.54865217034998,7.78797535672832,4925891.29302483,0.0,1.0
2004-01-07,75.0,76.6,75.0,75.94,178500,7.47884957432297,7.63839836524186,7.47884957432297,7.57258448898782,1790048.03706216,0.0,1.0
2004-01-08,74.44,75.49,74.3,75.2,166000,7.42300749750136,7.52771139154188,7.40904697829595,7.49879317318783,1664694.53306621,0.0,1.0
2004-01-09,75.3,75.95,74.45,74.5,170700,7.50876497262026,7.57358166893106,7.4240046774446,7.42899057716082,1711827.45056869,0.0,1.0
2004-01-12,74.98,75.48,74.72,75.45,90100,7.47685521443648,7.52671421159864,7.45092853591216,7.52372267176891,903548.056802805,0.0,1.0
2004-01-13,73.99,75.0,73.81,74.98,66100,7.37813440005542,7.47884957432297,7.36018516107705,7.47685521443648,662869.329130581,0.0,1.0
2004-01-14,73.44,74.65,73.33,74.05,161900,7.32328950317705,7.44394827630946,7.31232052380138,7.38411747971488,1623578.58375554,0.0,1.0
2004-01-15,74.91,75.36,73.56,73.6,199200,7.46987495483378,7.51474805227972,7.33525566249597,7.33924438226894,1997633.43967945,0.0,1.0
2004-01-16,79.7,82.5,75.5,75.5,904100,7.94752414764721,8.22673453175527,7.52870857148512,7.52870857148512,9066568.23701904,0.0,1.0
2004-01-20,82.0,82.15,79.8,80.4,287400,8.17687553459311,8.19183323374176,7.95749594707964,8.01732674367422,2882127.76387487,0.0,1.0
2004-01-21,82.22,83.27,80.6,82.5,249900,8.19881349334446,8.30351738738498,8.03727034253908,8.22673453175527,2506067.25188702,0.0,1.0
2004-01-22,86.8,86.9,82.9,82.95,630700,8.65552190734978,8.66549370678221,8.26662172948499,8.2716076292012,6324836.39761963,0.0,1.0
2004-01-23,85.61,87.8,85.41,86.3,212400,8.53685749410386,8.75523990167409,8.516913895239,8.60566291018763,2130006.73989917,0.0,1.0
2004-01-26,85.45,86.13,83.8,86.1,157800,8.52090261501197,8.5887108511525,8.35636792437686,8.58571931132277,1582462.63444487,0.0,1.0
2004-01-27,85.75,86.8,84.86,85.5,246900,8.55081801330926,8.65552190734978,8.46206899836063,8.52588851472819,2475982.410928,0.0,1.0
2004-01-28,85.01,85.8,84.7,85.8,219100,8.47702669750928,8.55580391302548,8.44611411926874,8.55580391302548,2197196.218041,0.0,1.0
2004-01-29,84.99,85.5,84.35,85.1,204900,8.47503233762279,8.52588851472819,8.41121282125523,8.48600131699846,2054794.6375016,0.0,1.0
2004-01-30,87.42,87.75,84.65,84.99,148100,8.71734706383085,8.75025400195787,8.44112821955253,8.47503233762279,1485188.31534401,0.0,1.0
2004-02-02,87.3,88.49,85.6,87.72,265800,8.70538090451194,8.82404531775786,8.53586031416062,8.74726246212814,2665516.90896987,0.0,1.0
2004-02-03,86.0,86.5,82.11,86.5,563600,8.57574751189034,8.62560650905249,8.18784451396879,8.62560650905249,5651938.78816937,0.0,1.0
2004-02-04,84.37,85.75,83.9,85.75,187900,8.41320718114172,8.55081801330926,8.3663397238093,8.55081801330926,1884313.87206711,0.0,1.0
2004-02-05,85.16,85.28,84.01,84.37,220300,8.49198439665792,8.50395055597684,8.37730870318497,8.41320718114172,2209230.15442462,0.0,1.0
2004-02-06,85.6,86.16,85.16,85.16,96400,8.53586031416062,8.59170239098223,8.49198439665792,8.49198439665792,966726.222816763,0.0,1.0
2004-02-09,86.5,87.5,86.02,86.1,165700,8.62560650905249,8.7253245033768,8.57774187177682,8.58571931132277,1661686.04897031,0.0,1.0
2004-02-10,85.5,86.6,85.36,86.5,194400,8.52588851472819,8.63557830848492,8.51192799552278,8.62560650905249,1949497.69414501,0.0,1.0
2004-02-11,85.0,86.5,84.62,85.75,213000,8.47602951756603,8.62560650905249,8.4381366797228,8.55081801330926,2136023.70809098,0.0,1.0
2004-02-12,84.45,85.45,84.31,85.0,140100,8.42118462068766,8.52090261501197,8.40722410148226,8.47602951756603,1404962.0727866,0.0,1.0
2004-02-13,83.1,85.4,82.9,84.85,198500,8.28656532834985,8.51591671529576,8.26662172948499,8.46107181841739,1990613.64345568,0.0,1.0
2004-02-17,85.36,85.4,84.1,84.1,204700,8.51192799552278,8.51591671529576,8.38628332267416,8.38628332267416,2052788.98143767,0.0,1.0
2004-02-18,85.3,86.36,84.9,86.36,96400,8.50594491586332,8.61164598984709,8.4660577181336,8.61164598984709,966726.222816763,0.0,1.0
2004-02-19,85.59,86.3,85.5,85.65,102800,8.53486313421737,8.60566291018763,8.52588851472819,8.54084621387683,1030907.21686269,0.0,1.0
2004-02-20,84.99,85.85,84.99,85.65,77600,8.47503233762279,8.56078981274169,8.47503233762279,8.54084621387683,778194.552806855,0.0,1.0
2004-02-23,86.85,87.0,85.64,85.75,266600,8.660507807066,8.67546550621464,8.53984903393359,8.55081801330926,2673539.53322561,0.0,1.0
2004-02-24,86.5,87.25,86.23,86.85,118500,8.62560650905249,8.70039500479572,8.59868265058493,8.660507807066,1188351.2178816,0.0,1.0
2004-02-25,87.6,87.6,86.5,86.5,81900,8.73529630280923,8.73529630280923,8.62560650905249,8.62560650905249,821316.158181461,0.0,1.0
2004-02-26,91.45,95.06,87.6,87.6,1086000,9.11921058095781,9.47919254046855,8.73529630280923,8.73529630280923,10890712.4271681,0.0,1.0
2004-02-27,93.25,93.6,91.5,92.24,214300,9.29870297074156,9.33360426875507,9.12419648067402,9.19798779647401,2149060.47250656,0.0,1.0
2004-03-01,94.86,95.7,93.5,93.5,194300,9.45924894160369,9.54301205683611,9.32363246932264,9.32363246932264,1948494.86611304,0.0,1.0
2004-03-02,94.4,96.9,94.4,94.86,295000,9.41337866421451,9.66267365002528,9.41337866421451,9.45924894160369,2958342.69430441,0.0,1.0
2004-03-03,93.25,94.86,92.97,94.15,183700,9.29870297074156,9.45924894160369,9.27078193233075,9.38844916563344,1842195.09472447,0.0,1.0
2004-03-04,95.0,95.84,92.85,93.45,202300,9.47320946080909,9.55697257604151,9.25881577301184,9.31864656960642,2028721.10867045,0.0,1.0
2004-03-05,97.19,98.0,94.9,94.9,124700,9.69159186837932,9.77236344378201,9.46323766137666,9.46323766137666,1250526.55586359,0.0,1.0
2004-03-08,95.45,97.9,95.45,97.3,173500,9.54400923677935,9.78898380597903,9.54400923677935,9.72899003393013,1735180.11028124,0.26,1.0
2004-03-09,96.95,97.0,94.4,95.35,150900,9.6939936669016,9.69899314790568,9.43902013569378,9.5340102747712,1509156.6492302,0.0,1.0
2004-03-10,96.0,99.74,95.76,96.9,279600,9.59900352782418,9.97296470692899,9.57500601900462,9.68899418589753,2796290.2526492,0.0,1.0
2004-03-11,94.25,96.66,94.25,95.75,202400,9.42402169268155,9.66499667707797,9.42402169268155,9.5740061228038,2024210.11135979,0.0,1.0
2004-03-12,95.12,95.79,93.9,94.1,186500,9.51101266215246,9.57800570760706,9.38902532565302,9.40902324966932,1865193.60557609,0.0,1.0
2004-03-15,93.5,95.3,93.5,95.15,124400,9.34902947762042,9.52901079376713,9.34902947762042,9.5140123507549,1244129.1395907,0.0,1.0
2004-03-16,91.43,92.76,91.01,92.75,441700,9.14205096405171,9.27503715876011,9.10005532361748,9.2740372625593,4417458.52859496,0.0,1.0
2004-03-17,94.1,94.35,91.25,91.44,200600,9.40902324966932,9.4340206546897,9.12405283243704,9.14305086025253,2006208.2427805,0.0,1.0
2004-03-18,93.47,94.13,92.0,94.1,119700,9.34602978901798,9.41202293827177,9.19904504749817,9.40902324966932,1197124.26052256,0.0,1.0
2004-03-19,93.77,94.52,93.11,93.48,337000,9.37602667504243,9.45101889010355,9.31003352578864,9.34702968521879,3370349.83956645,0.0,1.0
2004-03-22,92.08,93.0,91.67,93.0,177700,9.20704421710469,9.29903466757967,9.16604847287127,9.29903466757967,1777184.47029958,0.0,1.0
2004-03-23,92.88,93.27,92.35,92.78,139000,9.28703591316989,9.32603186500168,9.2340414145267,9.27703695116174,1390144.29584492,0.0,1.0
2004-03-24,92.25,93.55,91.6,92.65,165900,9.22404245251855,9.3540289586245,9.15904919946557,9.26403830055115,1659172.22072425,0.0,1.0
2004-03-25,93.05,94.02,92.15,92.5,133600,9.30403414858375,9.4010240800628,9.2140434905104,9.24903985753892,1336138.69010705,0.0,1.0
2004-03-26,94.68,95.0,93.0,93.0,140300,9.4670172293166,9.49901390774268,9.29903466757967,9.29903466757967,1403145.6453744,0.0,1.0
2004-03-29,96.67,96.88,94.88,94.93,157500,9.66599657327878,9.6869943934959,9.48701515333289,9.49201463433697,1575163.50068758,0.0,1.0
2004-03-30,99.3,99.48,96.7,96.92,201500,9.92896927409313,9.9469674057078,9.66899626188123,9.69099397829916,2015209.17707015,0.0,1.0
2004-03-31,96.74,99.2,96.0,98.6,185800,9.67299584668449,9.91897031208498,9.59900352782418,9.85897654003608,1858192.87890637,0.0,1.0
2004-04-01,100.5,100.9,96.51,96.85,321900,10.0489568181909,10.0889526662235,9.64999823406574,9.68399470489345,3219334.16426245,0.0,1.0
2004-04-02,103.0,104.6,101.82,102.0,353500,10.2989308683947,10.4589142605251,10.1809431166985,10.1989412483132,3535366.96820991,0.0,1.0
2004-04-05,107.41,107.45,104.0,104.0,351500,10.7398850929541,10.7438846777574,10.3989204884762,10.3989204884762,3515364.89201071,0.0,1.0
2004-04-06,108.0,109.39,107.05,107.05,343800,10.7988789688022,10.9378645407155,10.7038888297248,10.7038888297248,3438356.89864375,0.0,1.0
2004-04-07,109.9,110.1,106.5,108.4,263100,10.9888592469571,11.0088571709734,10.6488945386799,10.8388748168348,2631273.12400572,0.0,1.0
2004-04-08,109.55,111.6,109.32,110.4,283600,10.9538628799285,11.1588416010956,10.9308652673098,11.0388540569978,2836294.40504762,0.0,1.0
2004-04-12,110.02,111.1,109.14,109.3,160300,11.0008580013668,11.1088467910549,10.9128671356951,10.9288654749082,1603166.40736648,0.0,1.0
2004-04-13,105.33,110.5,105.29,109.7,365800,10.5319066831846,11.048853019006,10.5279070983813,10.9688613229408,3658379.73683503,0.0,1.0
2004-04-14,106.06,106.74,104.66,105.33,204200,10.6048991058441,10.6728920474995,10.46491363773,10.5319066831846,2042211.97993907,0.0,1.0
2004-04-15,108.8,108.8,106.0,106.06,248300,10.8788706648674,10.8788706648674,10.5988997286392,10.6048991058441,2483257.7601316,0.0,1.0
2004-04-16,109.98,111.1,108.08,109.0,307500,10.9968584165636,11.1088467910549,10.8068781384087,10.8988685888837,3075319.21562813,0.0,1.0
2004-04-19,114.76,114.76,110.98,110.98,461000,11.4748088005532,11.4748088005532,11.0968480366451,11.0968480366451,4610478.56391729,0.0,1.0
2004-04-20,116.11,119.05,115.0,115.0,629100,11.6097947876632,11.9037642707028,11.4988063093727,11.4988063093727,6291653.06846068,0.0,1.0
2004-04-21,114.52,117.04,114.08,116.65,335900,11.4508112917336,11.702785134339,11.4068158588977,11.6637891825072,3359348.69765688,0.0,1.0
2004-04-22,117.2,118.36,114.02,114.3,214700,11.718783473552,11.8347714328466,11.4008164816928,11.4288135753157,2147222.87998492,0.0,1.0
2004-04-23,118.85,119.16,115.56,117.2,288200,11.8837663466865,11.9147631289118,11.5548004966184,11.718783473552,2882299.18030579,0.0,1.0
2004-04-26,117.31,119.71,116.65,118.85,207400,11.729782331761,11.9697574199566,11.6637891825072,11.8837663466865,2074215.30185781,0.0,1.0
2004-04-27,120.99,121.94,115.64,118.75,594800,12.0977441336609,12.1927342727383,11.5627996662249,11.8737673846783,5948617.46164429,0.0,1.0
2004-04-28,118.5,121.59,117.79,120.99,309100,11.848769979658,12.1577379057098,11.7777773494001,12.0977441336609,3091320.8765875,0.0,1.0
2004-04-29,117.0,118.95,115.6,118.51,577200,11.6987855495357,11.8937653086946,11.5588000814216,11.8497698758588,5772599.19109127,0.0,1.0
2004-04-30,117.3,118.6,116.86,117.25,186700,11.7287824355602,11.8587689416661,11.6847870027243,11.7237829545561,1867193.81319601,0.0,1.0
2004-05-03,118.28,119.27,117.42,117.42,197900,11.82677226324,11.9257619871207,11.7407811899699,11.7407811899699,1979205.43991158,0.0,1.0
2004-05-04,121.3,121.9,118.53,118.53,274500,12.1287409158862,12.1887346879351,11.8517696682604,11.8517696682604,2745284.95834121,0.0,1.0
2004-05-05,122.34,124.75,121.56,121.9,448900,12.2327301207709,12.4737051051674,12.1547382171074,12.1887346879351,4489466.00291212,0.0,1.0
2004-05-06,117.96,119.82,116.81,119.0,467300,11.794775584814,11.9807562781656,11.6797875217202,11.8987647896987,4673485.1039448,0.0,1.0
2004-05-07,116.51,119.1,116.5,117.97,227900,11.6497906356958,11.9087637517069,11.648790739495,11.7957754810148,2279236.58289968,0.0,1.0
2004-05-10,116.81,116.95,111.55,115.5,459900,11.6797875217202,11.6937860685316,11.1538421200915,11.5488011194135,4599477.42200776,0.0,1.0
2004-05-11,117.79,118.4,115.5,117.0,271100,11.7777773494001,11.8387710176498,11.5488011194135,11.6987855495357,2711281.42880257,0.0,1.0
2004-05-12,116.85,119.4,114.45,117.95,429200,11.6837871065235,11.9387606377313,11.4438120183279,11.7937756886131,4292445.55234991,0.0,1.0
2004-05-13,117.9,118.71,116.57,116.6,169600,11.7887762076091,11.8697677998751,11.6557900129007,11.6587897015031,1696176.06169278,0.0,1.0
2004-05-14,118.65,118.71,117.4,118.1,128500,11.8637684226702,11.8697677998751,11.7387813975683,11.8087741316254,1285133.39579908,0.0,1.0
2004-05-17,116.96,118.4,116.8,117.65,240600,11.6947859647325,11.8387710176498,11.6787876255194,11.7637788025887,2406249.76676464,0.0,1.0
2004-05-18,122.79,122.79,117.21,117.21,310300,12.2777254498076,12.2777254498076,11.7197833697528,11.7197833697528,3103322.12230703,0.0,1.0
2004-05-19,124.07,126.49,123.21,123.7,381300,12.4057121635119,12.6476870441092,12.3197210902418,12.3687160040818,3813395.8273789,0.0,1.0
2004-05-20,123.72,125.44,122.03,124.2,164700,12.3707157964834,12.5426979430236,12.2017333385457,12.4187108141225,1647170.97500473,0.0,1.0
2004-05-21,124.56,124.94,123.65,123.97,112600,12.4547070773519,12.4927031329828,12.3637165230777,12.3957132015038,1126116.89001537,0.0,1.0
2004-05-24,126.26,127.0,125.5,125.5,177200,12.6246894314904,12.6986817503507,12.5486973202285,12.5486973202285,1772183.95124978,0.0,1.0
2004-05-25,127.63,128.04,124.73,126.26,306800,12.7616752110021,12.8026709552355,12.4717053127657,12.6246894314904,3068318.48895841,0.0,1.0
2004-05-26,129.99,130.8,127.5,128.0,427700,12.9976507143944,13.0786423066604,12.7486765603915,12.7986713704322,4277443.99520051,0.0,1.0
2004-05-27,130.3,130.5,128.19,129.99,257900,13.0286474966197,13.048645420636,12.8176693982477,12.9976507143944,2579267.72588779,0.0,1.0
2004-05-28,129.2,131.5,128.58,130.55,302200,12.91865891453,13.1486350407175,12.8566653500795,13.0536449016401,3022313.71370025,0.0,1.0
2004-06-01,122.01,126.98,119.89,126.98,1284900,12.199733546144,12.6966819579491,11.9877555515713,12.6966819579491,12850333.8541808,0.0,1.0
2004-06-02,123.2,123.9,117.85,122.02,1453400,12.318721194041,12.3887139280981,11.783776726605,12.2007334423449,14535508.7739641,0.0,1.0
2004-06-03,118.45,122.88,118.15,122.6,727900,11.8437704986539,12.2867245156149,11.8137736126294,12.2587274219921,7279755.63270154,0.0,1.0
2004-06-04,120.61,121.39,116.49,116.49,1310100,12.0597480780299,12.1377399816935,11.6477908432941,11.6477908432941,13102360.0142909,0.0,1.0
2004-06-07,124.35,124.7,119.3,120.5,822300,12.4337092571348,12.4687056241633,11.9287616757232,12.048749219821,8223853.6293041,0.0,1.0
2004-06-08,124.69,124.75,122.82,123.9,420000,12.4937030291837,12.4997149161173,12.3063325530863,12.4145465178912,4191695.59878851,0.26,1.0
2004-06-09,122.08,124.01,121.95,123.27,351300,12.2321859475719,12.4255683106028,12.2191601925491,12.3514217050884,3506053.96155812,0.0,1.0
2004-06-10,127.0,127.0,121.9,122.4,538100,12.7251606761274,12.7251606761274,12.2141502867711,12.2642493445511,5370360.48025739,0.0,1.0
2004-06-14,126.8,127.31,125.77,126.6,467500,12.7051210530154,12.756222091951,12.6019169939885,12.6850814299034,4665756.41055627,0.0,1.0
2004-06-15,125.88,126.29,123.57,124.52,664700,12.6129387867001,12.6540200140798,12.3814811397564,12.4766693495384,6633857.29646366,0.0,1.0
2004-06-16,127.32,127.38,124.88,125.7,380000,12.7572240731066,12.7632359600402,12.5127406711401,12.5949031258993,3792486.494142,0.0,1.0
2004-06-17,127.2,128.66,126.55,127.32,327500,12.7452002992394,12.8914895479571,12.6800715241254,12.7572240731066,3268524.54429343,0.0,1.0
2004-06-18,129.05,129.65,126.51,127.0,409100,12.9305668130255,12.9906856823615,12.676063599503,12.7251606761274,4082911.11777235,0.0,1.0
2004-06-21,130.02,132.42,129.34,129.87,863600,13.0277589851188,13.2682344624629,12.9596242665379,13.0127292677848,8618924.56931848,0.0,1.0
2004-06-22,129.0,130.6,126.37,130.02,431400,12.9255569072475,13.0858738921436,12.6620358633246,13.0277589851188,4305470.19361279,0.0,1.0
2004-06-23,133.55,134.59,128.4,129.0,702000,13.3814583330458,13.4856643732282,12.8654380379115,12.9255569072475,7006119.78654652,0.0,1.0
2004-06-24,135.01,135.7,133.55,133.55,446000,13.5277475817635,13.5968842814999,13.3814583330458,13.3814583330458,4451181.51680875,0.0,1.0
2004-06-25,138.4,138.4,135.2,135.26,1220100,13.8674191935121,13.8674191935121,13.5467852237199,13.5527971106535,12176875.7144806,0.0,1.0
2004-06-28,140.94,141.87,137.95,138.65,847400,14.1219224070346,14.2151066545055,13.82233004151,13.8924687224021,8457244.88193666,0.0,1.0
2004-06-29,140.7,141.49,139.35,140.69,728600,14.0978748593002,14.1770313705926,13.9626074032941,14.0968728781446,7271593.84113647,0.0,1.0
2004-06-30,144.37,144.9,140.18,140.75,615500,14.4656019434056,14.5187069446524,14.045771839209,14.1028847650782,6142830.09774842,0.0,1.0
2004-07-01,147.33,147.33,143.32,144.12,858400,14.7621883654634,14.7621883654634,14.3603939220675,14.4405524145156,8567027.38571444,0.0,1.0
2004-07-02,143.27,148.38,142.77,147.5,504000,14.3553840162895,14.8673963868014,14.3052849585095,14.7792220451086,5030034.71854624,0.0,1.0
2004-07-06,141.66,144.17,140.4,143.02,489400,14.1940650502378,14.4455623202936,14.0678154246322,14.3303344873995,4884323.39535026,0.0,1.0
2004-07-07,144.13,145.28,141.05,141.66,500000,14.4415543956712,14.5567822285653,14.1329441997462,14.1940650502378,4990113.80808157,0.0,1.0
2004-07-08,141.7,144.14,140.99,144.13,350700,14.1980729748602,14.4425563768268,14.1269323128126,14.4415543956712,3500065.82498843,0.0,1.0
2004-07-09,138.73,141.2,136.95,141.2,462600,13.9004845716469,14.1479739170802,13.72213192595,14.1479739170802,4616853.29523707,0.0,1.0
2004-07-12,134.82,138.62,132.51,138.61,1100600,13.508709939807,13.8894627789353,13.2772522928633,13.8884607977797,10984238.5143492,0.0,1.0
2004-07-13,133.8,134.79,132.9,134.7,520900,13.4065078619358,13.5057039963402,13.3163295579317,13.4966861659398,5198700.56525938,0.0,1.0
2004-07-14,130.9,135.4,130.08,132.0,634900,13.1159333268116,13.5668248468319,13.0337708720524,13.2261512539277,6336446.513502,0.0,1.0
2004-07-15,122.65,129.77,122.0,129.7,1704700,12.2892988734411,13.0027094562288,12.2241700983271,12.9956955881395,17013294.0172734,0.0,1.0
2004-07-16,117.21,122.72,116.6,122.66,1871300,11.7442211247944,12.2963127415303,11.6831002743028,12.2903008545967,18675999.9381261,0.0,1.0
2004-07-19,119.25,121.59,116.61,117.66,846800,11.9486252805369,12.1830888709475,11.6841022554584,11.7893102767964,8451256.74536699,0.0,1.0
2004-07-20,125.8,125.8,120.0,120.05,886200,12.6049229374553,12.6049229374553,12.023773867207,12.028783772985,8844477.7134438,0.0,1.0
2004-07-21,120.79,127.35,120.41,125.8,620000,12.1029303784994,12.7602300165734,12.0648550945866,12.6049229374553,6187741.12202117,0.0,1.0
2004-07-22,125.15,126.35,120.7,123.25,942700,12.5397941623413,12.6600319010134,12.093912548099,12.3494177427772,9408360.57375699,0.0,1.0
2004-07-23,124.25,127.15,123.43,127.1,430400,12.4496158583372,12.7401903934614,12.367453403578,12.7351804876834,4295489.96599663,0.0,1.0
2004-07-26,122.74,124.69,122.17,124.3,414000,12.2983167038415,12.4937030291837,12.2412037779723,12.4546257641152,4131814.23309156,0.0,1.0
2004-07-27,125.12,125.24,122.71,122.84,395900,12.5367882188745,12.5488119927417,12.2953107603747,12.3083365153976,3951172.11323899,0.0,1.0
2004-07-28,124.73,125.99,122.25,125.55,377000,12.4977109538061,12.6239605794117,12.2492196272171,12.5798734085653,3762545.8112935,0.0,1.0
2004-07-29,126.45,127.48,125.0,125.0,483400,12.6700517125694,12.7732557715962,12.5247644450073,12.5247644450073,4824442.02965325,0.0,1.0
2004-07-30,125.5,127.34,123.5,127.25,531600,12.5748635027873,12.7592280354178,12.3744672716672,12.7502102050174,5305489.00075234,0.0,1.0
2004-08-02,125.4,126.46,123.5,123.55,285500,12.5648436912313,12.671053693725,12.3744672716672,12.3794771774452,2849354.98441458,0.0,1.0
2004-08-03,126.34,127.05,124.83,125.65,279500,12.6590299198578,12.7301705819054,12.5077307653621,12.5898932201213,2789473.61871759,0.0,1.0
2004-08-04,125.2,126.24,124.46,126.22,205300,12.5448040681193,12.6490101083017,12.4706574626048,12.6470061459905,2048940.72959829,0.0,1.0
2004-08-05,121.25,125.21,121.0,125.21,456400,12.1490215116571,12.5458060492749,12.123971982767,12.5458060492749,4554975.88401685,0.0,1.0
2004-08-06,129.88,129.88,117.85,120.1,1323800,13.0137312489404,13.0137312489404,11.8083479187529,12.033793678763,13211825.3182767,0.0,1.0
2004-08-09,135.42,135.65,129.83,129.99,1169700,13.5688288091431,13.5918743757219,13.0087213431624,13.024753041652,11673872.242626,0.0,1.0
2004-08-10,137.5,139.74,131.11,135.5,1422700,13.777240889508,14.0016846683625,13.1369749310792,13.5768446583879,14198869.8295153,0.0,1.0
2004-08-11,137.31,138.11,134.35,137.3,596400,13.7582032475516,13.8383617399996,13.4616168254938,13.757201266396,5952207.7502797,0.0,1.0
2004-08-12,133.2,137.32,132.91,137.31,659200,13.3463889925998,13.7592052287072,13.3173315390873,13.7582032475516,6578966.04457473,0.0,1.0
2004-08-13,133.01,134.33,131.9,133.2,319700,13.3273513506433,13.4596128631826,13.2161314423717,13.3463889925998,3190678.76888737,0.0,1.0
2004-08-16,135.0,136.2,132.5,132.76,528500,13.5267456006079,13.6469833392799,13.2762503117077,13.3023018217533,5274550.29514221,0.0,1.0
2004-08-17,134.93,136.75,134.3,135.5,362700,13.5197317325187,13.702092302838,13.4566069197158,13.5768446583879,3619828.55638236,0.0,1.0
2004-08-18,134.9,135.69,133.0,134.92,332100,13.5167257890519,13.5958823003443,13.3263493694877,13.5187297513631,3314433.59132777,0.0,1.0
2004-08-19,133.77,136.21,133.69,135.15,344100,13.403501918469,13.6479853204355,13.3954860692242,13.5417753179419,3434196.32272174,0.0,1.0
2004-08-20,134.94,135.22,132.9,132.9,348700,13.5207337136743,13.5487891860311,13.3163295579317,13.3163295579317,3480105.36975608,0.0,1.0
2004-08-23,137.39,139.75,136.15,136.4,715000,13.7662190967964,14.0026866495181,13.6419734335019,13.6670229623919,7135862.74555665,0.0,1.0
2004-08-24,136.41,139.45,134.29,137.64,431600,13.6680249435475,13.9726272148501,13.4556049385602,13.7912686256864,4307466.23913603,0.0,1.0
2004-08-25,136.33,136.73,134.68,136.16,306800,13.6600090943027,13.7000883405268,13.4946822036286,13.6429754146575,3061933.83263886,0.0,1.0
2004-08-26,138.27,138.53,136.49,136.75,322400,13.8543934384893,13.8804449485349,13.6760407927923,13.702092302838,3217625.38345099,0.0,1.0
2004-08-27,136.5,138.99,136.27,138.34,202500,13.6770427739479,13.9265360816925,13.6539972073691,13.8614073065785,2020996.09227305,0.0,1.0
2004-08-30,133.17,136.91,132.68,136.25,437000,13.343383049133,13.7181240013276,13.2942859725085,13.6519932450579,4361359.46826328,0.0,1.0
2004-08-31,133.13,133.76,130.05,132.7,413900,13.3393751245105,13.4024999373134,13.0307649285856,13.2962899348197,4130816.21032994,0.0,1.0
2004-09-01,132.3,133.23,131.136,133.0,259100,13.2562106885957,13.3493949360666,13.1395800820838,13.3263493694877,2585876.97534787,0.0,1.0
2004-09-02,137.7,137.98,132.57,133.0,457500,13.79728051262,13.8253359849768,13.2832641797969,13.3263493694877,4565954.13439465,0.0,1.0
2004-09-03,137.0,137.79,136.26,137.79,257500,13.727141831728,13.8062983430204,13.6529952262135,13.8062983430204,2569908.61116201,0.0,1.0
2004-09-07,144.51,144.99,137.19,137.25,1067200,14.479629679584,14.5277247750528,13.7461794736844,13.752191360618,10650898.9119693,0.0,1.0
2004-09-08,143.54,145.75,142.25,144.25,702500,14.4084890175364,14.6303279525284,14.2789993224505,14.4797585396379,6998433.34559735,0.26,1.0
2004-09-09,144.62,147.25,142.51,143.29,669200,14.5168989948175,14.7808973654189,14.3050980206849,14.3833941153879,6666692.66174202,0.0,1.0
2004-09-10,144.15,146.8,143.51,144.62,408100,14.4697205787785,14.7357265415518,14.4054776292786,14.5168989948175,4065566.75920041,0.0,1.0
2004-09-13,141.5,144.5,140.11,143.6,422000,14.2037146160053,14.5048534417863,14.0641869600601,14.414511794052,4204041.09870759,0.0,1.0
2004-09-14,143.89,144.47,140.64,141.5,375300,14.4436218805442,14.5018420535285,14.1173881526147,14.2037146160053,3738807.16669421,0.0,1.0
2004-09-15,141.33,143.48,141.01,143.25,217800,14.1866500825443,14.4024662410207,14.1545286077944,14.3793789310442,2169763.39170265,0.0,1.0
2004-09-16,140.8,141.84,139.9,141.13,333700,14.1334488899897,14.2378436829271,14.0431072422554,14.1665741608256,3324380.36644248,0.0,1.0
2004-09-17,143.3,143.98,140.66,141.0,421100,14.3843979114739,14.4526560453176,14.1193957447866,14.1535248117084,4195075.13427907,0.0,1.0
2004-09-20,146.09,148.74,142.31,142.85,696300,14.6644570194502,14.9304629822235,14.2850220989661,14.3392270876067,6936667.81286756,0.0,1.0
2004-09-21,151.17,153.04,146.7,147.09,1080800,15.1743854311061,15.3620952991763,14.7256885806924,14.7648366280439,10767127.0603867,0.0,1.0
2004-09-22,152.06,154.9,150.2,152.0,1085000,15.2637232827545,15.5488013711605,15.0770172107703,15.2577005062389,10808968.2277198,0.0,1.0
2004-09-23,153.04,153.5,150.8,151.66,561400,15.3620952991763,15.4082699191294,15.1372449759265,15.223571439317,5592769.36685888,0.0,1.0
2004-09-24,157.62,159.95,152.75,153.04,1319500,15.8218339065353,16.0557183945586,15.3329852126841,15.3620952991763,13145100.0704851,0.0,1.0
2004-09-27,157.17,159.6,155.41,157.7,818800,15.7766630826682,16.0205855315508,15.5999949715433,15.8298642752228,8157035.19341654,0.0,1.0
2004-09-28,159.3,160.4,156.71,157.37,624400,15.9904716489727,16.1008892184258,15.7304884627151,15.7967390043869,6220386.87685552,0.0,1.0
2004-09-29,158.46,160.51,157.13,159.31,456300,15.906152777754,16.1119309753711,15.7726478983244,15.9914754450587,4545743.96526133,0.0,1.0
2004-09-30,161.3,162.55,156.3,158.76,810000,16.1912308661601,16.3167053769022,15.6893328231917,15.9362666603321,8069367.98567097,0.0,1.0
2004-10-01,165.7,166.0,161.85,162.0,895700,16.6329011439722,16.6630150265504,16.2464396508866,16.2614965921756,8923127.0429204,0.0,1.0
2004-10-04,168.45,170.21,166.8,167.0,949800,16.9089450676049,17.0856131787297,16.7433187134253,16.763394635144,9462081.12690159,0.0,1.0
2004-10-05,168.7,170.75,167.38,168.45,836200,16.9340399697533,17.1398181673703,16.8015388864096,16.9089450676049,8330377.17236799,0.0,1.0
2004-10-06,168.6,170.25,167.05,169.2,554700,16.9240020088939,17.0896283630735,16.7684136155737,16.9842297740501,5526022.74277988,0.0,1.0
2004-10-07,167.14,168.67,166.55,168.0,716200,16.7774477803471,16.9310285814955,16.7182238112769,16.8637742437377,7134915.24856491,0.0,1.0
2004-10-08,165.91,168.41,165.54,166.25,391300,16.6539808617769,16.9049298832611,16.6168404065973,16.6881099286988,3898202.08986798,0.0,1.0
2004-10-11,166.25,168.05,163.05,166.0,435800,16.6881099286988,16.8687932241674,16.366895181199,16.6630150265504,4341519.21994495,0.0,1.0
2004-10-12,165.15,165.5,163.01,165.5,441200,16.5776923592457,16.6128252222535,16.3628799968553,16.6128252222535,4395315.00651611,0.0,1.0
2004-10-13,167.25,167.41,163.15,166.15,568400,16.7884895372924,16.8045502746674,16.3769331420584,16.6780719678394,5662504.64574741,0.0,1.0
2004-10-14,171.69,172.7,167.36,168.0,999600,17.2341749994484,17.335558404128,16.7995312942378,16.8637742437377,9958197.82527988,0.0,1.0
2004-10-15,171.15,173.69,170.35,172.67,802500,17.1799700108078,17.4349342166357,17.0996663239328,17.3325470158702,7994651.61543329,0.0,1.0
2004-10-18,170.71,171.32,168.44,171.32,506200,17.1358029830266,17.1970345442687,16.9079412715189,17.1970345442687,5042856.88190944,0.0,1.0
2004-10-19,169.74,172.38,168.2,172.3,454600,17.0384347626907,17.303436929378,16.8838501654564,17.2954065606905,4528808.25467411,0.0,1.0
2004-10-20,167.0,169.4,164.2,169.24,570900,16.763394635144,17.0043056957689,16.4823317310817,16.9882449583939,5687410.1024933,0.0,1.0
2004-10-21,168.46,170.75,166.0,166.96,422800,16.9099488636908,17.1398181673703,16.6630150265504,16.7593794508003,4212010.84486629,0.0,1.0
2004-10-22,168.09,170.32,167.73,168.66,214300,16.8728084085111,17.096654935675,16.8366717494174,16.9300247854095,2134895.75225839,0.0,1.0
2004-10-25,169.35,170.3,166.7,167.49,447300,16.9992867153392,17.0946473435032,16.7332807525659,16.8125806433549,4456084.32097608,0.0,1.0
2004-10-26,165.7,169.35,160.81,169.35,1437700,16.6329011439722,16.9992867153392,16.1420448579492,16.9992867153392,14322630.0654311,0.0,1.0
2004-10-27,170.27,171.37,164.21,165.05,699900,17.0916359552454,17.2020535246984,16.4833355271677,16.5676543983864,6972531.67058161,0.0,1.0
2004-10-28,173.75,173.75,168.28,170.68,630500,17.4409569931513,17.4409569931513,16.8918805341439,17.1327915947688,6281156.19131552,0.0,1.0
2004-10-29,175.73,178.95,174.0,174.15,857200,17.6397086181668,17.9629309578385,17.4660518952998,17.4811088365888,8539583.00903356,0.0,1.0
2004-11-01,175.8,176.9,173.7,176.13,443700,17.6467351907684,17.7571527602214,17.4359380127217,17.6798604616043,4420220.46326199,0.0,1.0
2004-11-02,179.8,181.0,175.66,176.65,799000,18.0482536251431,18.1687091554555,17.6326820455653,17.732057858073,7959783.97598903,0.0,1.0
2004-11-03,187.02,187.5,182.0,182.0,1189800,18.7729943991894,18.8211766113144,18.2690887640492,18.2690887640492,11853004.9745079,0.0,1.0
2004-11-04,186.95,187.5,182.3,187.02,586000,18.7659678265879,18.8211766113144,18.2992026466273,18.7729943991894,5837839.06123851,0.0,1.0
2004-11-05,180.33,187.21,179.58,187.15,611600,18.1014548176977,18.7920665248222,18.0261701112525,18.7860437483066,6092870.93831653,0.0,1.0
2004-11-08,187.39,188.57,179.21,180.33,679000,18.8101348543691,18.9285827925096,17.9890296560728,18.1014548176977,6764322.05218593,0.0,1.0
2004-11-09,191.11,191.3,185.9,187.2,805700,19.1835469983376,19.2026191239704,18.6605692375645,18.7910627287363,8026530.60006803,0.0,1.0
2004-11-10,198.56,199.4,189.9,190.41,1317600,19.9313750823605,20.0156939535792,19.0620876719392,19.113281272322,13126171.9233581,0.0,1.0
2004-11-11,199.4,204.5,194.04,199.16,1540900,20.0156939535792,20.5276299574069,19.477659251517,19.9916028475167,15350727.3199017,0.0,1.0
2004-11-12,204.66,205.4,196.02,200.4,725700,20.5436906947819,20.6179716051412,19.6764108765325,20.1160735621728,7229555.9841993,0.0,1.0
2004-11-15,210.4,211.38,204.66,204.66,983800,21.1198696481096,21.2182416645314,20.5436906947819,20.5436906947819,9800795.33864583,0.0,1.0
2004-11-16,201.01,211.77,200.5,211.0,905100,20.177305123415,21.2573897118829,20.1261115230322,21.1800974132658,9016771.56028494,0.0,1.0
2004-11-17,202.57,208.6,198.21,203.5,1205500,20.3338973128211,20.939186352641,19.8962422193527,20.4272503488132,12009411.2428721,0.0,1.0
2004-11-18,203.55,204.65,198.44,202.57,612900,20.4322693292429,20.542686898696,19.9193295293292,20.3338973128211,6105821.77582439,0.0,1.0
2004-11-19,201.02,205.8,200.0,204.0,557000,20.1783089195009,20.6581234485787,20.0759217187354,20.4774401531101,5548935.7629861,0.0,1.0
2004-11-22,202.67,204.0,196.35,201.2,692800,20.3439352736805,20.4774401531101,19.7095361473684,20.1963772490478,6901800.17342328,0.0,1.0
2004-11-23,205.1,205.29,200.88,201.8,367700,20.5878577225631,20.6069298481959,20.1642557742978,20.256605014204,3663094.5781867,0.0,1.0
2004-11-24,198.69,203.15,198.0,202.58,775800,19.9444244314776,20.3921174858054,19.875162501548,20.334901108907,7728661.33738712,0.0,1.0
2004-11-26,197.83,201.34,197.0,199.5,289900,19.8580979680871,20.2104303942509,19.7747828929543,20.0257319144385,2888036.76425434,0.0,1.0
2004-11-29,198.3,200.36,192.5,198.0,866400,19.9052763841261,20.1120583778291,19.3230746542828,19.875162501548,8631235.08985845,0.0,1.0
2004-11-30,195.71,199.15,194.71,197.0,565200,19.6452931978685,19.9905990514307,19.5449135892748,19.7747828929543,5630625.66111264,0.0,1.0
2004-12-01,207.61,208.02,196.4,197.0,1368200,20.8398105401332,20.8809661796566,19.7145551277981,19.7747828929543,13630258.3678951,0.0,1.0
2004-12-02,209.68,211.8,206.12,207.61,1131400,21.0475963299222,21.2604011001407,20.6902449233287,20.8398105401332,11271213.5049236,0.0,1.0
2004-12-03,213.99,214.0,207.7,211.02,940700,21.4802324429609,21.4812362390468,20.8488447049067,21.1821050054377,9371425.26434654,0.0,1.0
2004-12-06,216.48,218.0,215.0,215.4,755300,21.7301776683592,21.8827546734215,21.5816158476405,21.621767691078,7524436.59207072,0.0,1.0
2004-12-07,215.15,219.51,213.5,218.0,911400,21.5966727889296,22.034327882398,21.43104643475,21.8827546734215,9079533.3112846,0.0,1.0
2004-12-08,215.21,215.25,211.5,214.71,516800,21.6287942636795,21.632814298857,21.2559360009675,21.5785438239609,5142243.5594003,0.26,1.0
2004-12-09,219.67,220.14,213.11,214.71,639900,22.0770281859694,22.1242635993049,21.4177424168614,21.5785438239609,6367108.46296488,0.0,1.0
2004-12-10,222.41,224.0,218.23,218.6,569900,22.3524005956274,22.5121969939325,21.9323069195799,21.9694922449716,5670597.14493464,0.0,1.0
2004-12-13,225.7,226.3,223.57,224.64,567200,22.6830484889758,22.7433490166381,22.4689816157745,22.5765175567723,5643731.70838204,0.0,1.0
2004-12-14,223.99,225.7,221.81,225.7,349200,22.5111919851381,22.6830484889758,22.2921000679651,22.6830484889758,3474596.46080221,0.0,1.0
2004-12-15,224.09,225.99,222.55,224.69,278800,22.5212420730819,22.7121937440125,22.3664707187486,22.5815426007442,2774105.07809752,0.0,1.0
2004-12-16,222.5,224.35,222.22,224.09,273600,22.3614456747767,22.5473723017355,22.3333054285343,22.5212420730819,2722364.23732957,0.0,1.0
2004-12-17,220.56,224.0,219.6,222.25,389500,22.1664739686686,22.5121969939325,22.0699931244088,22.3363204549174,3875587.97675388,0.0,1.0
2004-12-20,217.78,221.5,217.17,220.5,561700,21.8870815238331,22.2609447953395,21.8257759873764,22.1604439159023,5589005.81910826,0.0,1.0
2004-12-21,220.25,222.0,217.25,218.2,380500,22.135318696043,22.3111952350581,21.8338160577314,21.9292918931968,3786036.52157858,0.0,1.0
2004-12-22,221.3,222.55,218.85,220.32,280700,22.2408446194521,22.3664707187486,21.9946174648309,22.1423537576036,2793010.3853012,0.0,1.0
2004-12-23,221.5,222.86,221.05,221.3,103100,22.2609447953395,22.3976259913741,22.2157193995928,22.2408446194521,1025861.66984166,0.0,1.0
2004-12-27,218.6,222.86,218.52,222.3,206400,21.9694922449716,22.3976259913741,21.9614521746167,22.3413454988893,2053713.37202055,0.0,1.0
2004-12-28,225.16,225.7,219.0,219.0,347000,22.6287780140797,22.6830484889758,22.0096925967465,22.0096925967465,3452706.10509268,0.0,1.0
2004-12-29,227.92,229.0,224.52,225.15,588700,22.9061604413263,23.0147013911185,22.5644574512399,22.6277730052853,5857660.1846342,0.0,1.0
2004-12-30,228.03,229.05,226.71,227.92,204000,22.9172155380644,23.0197264350904,22.7845543772073,22.9061604413263,2029832.9839738,0.0,1.0
2004-12-31,228.7,229.8,227.25,228.01,187600,22.9845511272874,23.0951020946683,22.8388248521034,22.9152055204757,1866650.332321,0.0,1.0
2005-01-03,217.91,230.25,217.75,229.0,1029000,21.90014663816,23.140327490415,21.88406649745,23.0147013911185,10238716.3750443,0.0,1.0
2005-01-04,214.5,221.19,210.0,217.91,1360000,21.5574386392791,22.229789522714,21.1051846818117,21.90014663816,13532219.8931587,0.0,1.0
2005-01-05,217.5,219.2,213.6,214.5,935800,21.8589412775907,22.029792772634,21.4669878477856,21.5574386392791,9311361.3058955,0.0,1.0
2005-01-06,221.5,222.5,216.08,217.51,582500,22.2609447953395,22.3614456747767,21.7162300287899,21.8599462863851,5795969.18218009,0.0,1.0
2005-01-07,217.6,223.1,217.1,221.51,562300,21.8689913655344,22.421746202439,21.8187409258158,22.2619498041339,5594975.91611995,0.0,1.0
2005-01-10,215.45,218.55,213.75,215.87,820100,21.6529144747445,21.9644672009998,21.4820629797012,21.6951248441081,8160127.59880838,0.0,1.0
2005-01-11,212.44,215.11,212.05,214.8,581300,21.3504068276385,21.6187441757358,21.311211484658,21.5875889031103,5784028.98815671,0.0,1.0
2005-01-12,207.1,213.99,199.99,212.44,1897200,20.8137321314439,21.5061831907662,20.0991708786454,21.3504068276385,18877446.7509563,0.0,1.0
2005-01-13,207.46,210.33,203.15,207.11,808100,20.8499124480412,21.138349972026,20.4167536576669,20.8147371402382,8040725.65857466,0.0,1.0
2005-01-14,207.73,208.99,205.3,207.1,298500,20.8770476854893,21.0036787935802,20.6328305484569,20.8137321314439,2970123.2633146,0.0,1.0
2005-01-18,206.36,207.5,205.0,207.48,523200,20.7393614806603,20.8539324832187,20.6026802846257,20.85192246563,5205924.59419163,0.0,1.0
2005-01-19,204.25,209.1,203.75,208.5,504700,20.5273046250478,21.0147338903183,20.4770541853292,20.9544333626559,5021846.60299793,0.0,1.0
2005-01-20,197.05,203.31,193.4,203.3,1746400,19.8036982931,20.4328337983769,19.4368700831542,20.4318287895825,17376962.3686855,0.0,1.0
2005-01-21,192.23,195.95,191.01,194.1,1136700,19.3192840542127,19.6931473257191,19.1966729812993,19.5072206987603,11310348.7886422,0.0,1.0
2005-01-24,185.04,190.5,184.12,189.5,1626200,18.5966827310593,19.1454175327864,18.504221921977,19.0449166533492,16180952.9340107,0.0,1.0
2005-01-25,185.75,190.4,183.5,185.0,1162100,18.6680383554597,19.1353674448426,18.441911376726,18.5926626958818,11563082.8954703,0.0,1.0
2005-01-26,197.1,197.5,185.35,187.6,1289200,19.8087233370719,19.8489236888467,18.6278380036848,18.8539649824185,12827748.4457795,0.0,1.0
2005-01-27,209.9,210.04,200.35,203.0,1600200,21.095134593868,21.1092047169892,20.1353511952428,20.4016785257513,15922248.7301709,0.0,1.0
2005-01-28,209.49,213.0,204.2,213.0,1387500,21.0539292332988,21.4066873201233,20.522279581076,21.4066873201233,13805849.3395276,0.0,1.0
2005-01-31,214.5,215.78,211.35,213.3,1060000,21.5574386392791,21.6860797649587,21.240860869052,21.4368375839545,10547171.3873148,0.0,1.0
2005-02-01,191.5,196.0,186.1,193.51,3457400,19.2459184122236,19.698172369691,18.7032136632627,19.4479251798923,34401689.0136813,0.0,1.0
2005-02-02,194.37,197.35,192.25,192.25,1471100,19.5343559362083,19.8338485569312,19.3212940718015,19.3212940718015,14637682.8564895,0.0,1.0
2005-02-03,195.21,197.8,190.5,194.0,870800,19.6187766749356,19.8790739526779,19.1454175327864,19.4971706108166,8664600.79629598,0.0,1.0
2005-02-04,204.95,205.0,194.01,195.0,1225800,20.5976552406539,20.6026802846257,19.4981756196109,19.5976714902538,12196908.1948778,0.0,1.0
2005-02-07,208.66,209.72,204.95,207.5,1049400,20.9705135033659,21.0770444355693,20.5976552406539,20.8539324832187,10441699.6734417,0.0,1.0
2005-02-08,210.4,211.38,207.75,209.2,933800,21.1453850335866,21.2438758954351,20.879057703078,21.024783978262,9291460.9825232,0.0,1.0
2005-02-09,203.01,210.44,202.0,210.4,965600,20.4026835345457,21.1494050687641,20.3011776463141,21.1453850335866,9607876.12414265,0.0,1.0
2005-02-10,206.22,207.25,201.65,204.25,944800,20.7252913575391,20.8288072633594,20.2660023385111,20.5273046250478,9400912.76107081,0.0,1.0
2005-02-11,209.5,210.6,204.0,206.23,677600,21.0549342420931,21.1654852094741,20.5021794051885,20.7262963663335,6742229.55853259,0.0,1.0
2005-02-14,211.25,212.07,208.29,210.7,566200,21.2308107811082,21.3132215022467,20.9333281779741,21.1755352974178,5633781.54669591,0.0,1.0
2005-02-15,212.1,212.97,209.25,211.25,633900,21.3162365286299,21.4036722937402,21.0298090222338,21.2308107811082,6307407.49284798,0.0,1.0
2005-02-16,216.11,216.83,207.8,212.1,1183300,21.719245055173,21.7916056883678,20.8840827470499,21.3162365286299,11774026.3232167,0.0,1.0
2005-02-17,213.04,217.7,212.18,215.5,659400,21.4107073553008,21.8790414534782,21.3242765989848,21.6579395187163,6561136.61584472,0.0,1.0
2005-02-18,214.52,215.41,211.5,212.14,557700,21.5594486568679,21.648894439567,21.2559360009675,21.3202565638073,5549205.17236365,0.0,1.0
2005-02-22,209.91,216.65,208.5,212.0,696300,21.0961396026624,21.7735155300691,20.9544333626559,21.3061864406861,6928297.5820635,0.0,1.0
2005-02-23,207.84,212.5,206.5,210.11,690700,20.8881027822274,21.3564368804047,20.7534316037815,21.1162397785498,6872576.67662108,0.0,1.0
2005-02-24,210.01,211.54,205.75,207.9,571600,21.1061896906061,21.259956036145,20.6780559442036,20.8941328349936,5687512.41980109,0.0,1.0
2005-02-25,211.15,212.15,207.4,209.98,462500,21.2207606931645,21.3212615726017,20.843882395275,21.103174664223,4601949.77984256,0.0,1.0
2005-02-28,206.62,211.3,206.25,210.8,649600,20.765491709314,21.2358358250801,20.7283063839222,21.1855853853615,6463625.03132049,0.0,1.0
2005-03-01,220.0,220.49,207.0,207.0,1283000,22.1101934761837,22.159438907108,20.8036820435001,20.8036820435001,12766057.4433254,0.0,1.0
2005-03-02,199.0,212.76,195.1,212.75,3903100,19.9996750080025,21.3825671090584,19.6077215781975,21.381562100264,38836476.0771968,0.0,1.0
2005-03-03,193.66,200.7,190.72,200.7,1990000,19.4630003118079,20.1705265030458,19.1675277262625,20.1705265030458,19800821.7554307,0.0,1.0
2005-03-04,197.02,202.0,193.8,193.8,1226900,19.8006832667169,20.3011776463141,19.4770704349291,19.4770704349291,12207853.3727326,0.0,1.0
2005-03-07,194.73,199.6,192.6,197.0,914700,19.5705362528057,20.0599755356649,19.3564693796045,19.7986732491282,9101412.89431781,0.0,1.0
2005-03-08,194.53,197.25,192.2,194.7,595800,19.5966664814594,19.870675286423,19.3619457036781,19.6137920317696,5914320.89277302,0.46,1.0
2005-03-09,191.8,193.99,188.8,193.53,878000,19.3216502911834,19.5422676745916,19.0194346974736,19.4959279502228,8715632.33275381,0.0,1.0
2005-03-10,197.9,198.2,191.8,191.8,955000,19.9361553317268,19.9663768910978,19.3216502911834,19.3216502911834,9479987.33232332,0.0,1.0
2005-03-11,197.3,199.24,195.57,197.9,706200,19.8757122129848,20.0711449635839,19.7014345539455,19.9361553317268,7010227.28176622,0.0,1.0
2005-03-14,196.83,198.65,194.0,197.49,672700,19.8283651033036,20.0117092301542,19.543275059904,19.8948525339198,6677683.22351194,0.0,1.0
2005-03-15,198.5,199.9,196.0,196.0,484400,19.9965984504688,20.1376323942,19.7447521223772,19.7447521223772,4808487.81547373,0.0,1.0
2005-03-16,196.92,198.35,196.03,197.75,385700,19.8374315711149,19.9814876707833,19.7477742783143,19.9210445520413,3828723.67966189,0.0,1.0
2005-03-17,193.8,197.19,193.52,196.78,421000,19.5231273536567,19.8646309745488,19.4949205649104,19.8233281767418,4179135.77686713,0.0,1.0
2005-03-18,193.39,195.05,192.39,193.81,537000,19.4818245558496,19.6490505177024,19.381086024613,19.524134738969,5330631.62037449,0.0,1.0
2005-03-21,198.58,199.68,196.57,197.25,675400,20.0046575329677,20.115469917328,19.8021730851821,19.870675286423,6704485.2819384,0.0,1.0
2005-03-22,193.8,199.35,193.25,199.35,468100,19.5231273536567,20.0822262020199,19.4677211614765,20.0822262020199,4646682.79608433,0.0,1.0
2005-03-23,190.55,192.89,188.85,189.3,576100,19.1957271271376,19.4314552902313,19.0244716240354,19.0698039630919,5718765.13314291,0.0,1.0
2005-03-24,193.25,194.15,191.26,192.0,325000,19.4677211614765,19.5583858395895,19.2672514843156,19.3417979974307,3226173.69948176,0.0,1.0
2005-03-28,195.02,196.9,193.0,193.25,353100,19.6460283617653,19.8354168004902,19.4425365286674,19.4677211614765,3505113.64088311,0.0,1.0
2005-03-29,189.64,195.39,189.3,194.42,496300,19.1040550637123,19.6833016183229,19.0698039630919,19.5855852430234,4926615.4063163,0.0,1.0
2005-03-30,193.54,193.63,189.35,189.64,369800,19.4969353355351,19.5060018033464,19.0748408896537,19.1040550637123,3670889.33559494,0.0,1.0
2005-03-31,194.03,195.75,192.3,193.14,305900,19.5462972158411,19.7195674895681,19.3720195568017,19.4566399230405,3036573.95283529,0.0,1.0
2005-04-01,183.5,193.12,180.79,192.38,1905500,18.4855204819195,19.4546251524158,18.2125190622682,19.3800786393007,18915304.5672692,0.0,1.0
2005-04-04,188.86,190.0,181.25,183.5,904300,19.0254790093478,19.1403209349575,18.2588587866371,18.4855204819195,8976704.23520415,0.0,1.0
2005-04-05,188.81,189.8,186.25,188.35,487000,19.0204420827859,19.1201732287102,18.7625514428202,18.9741023584171,4834297.2050696,0.0,1.0
2005-04-06,189.7,191.74,188.61,188.61,421900,19.1100993755865,19.3156059793092,19.0002943765386,19.0002943765386,4188069.79634263,0.0,1.0
2005-04-07,187.89,189.75,186.8,188.7,405400,18.9277626340482,19.1151363021483,18.8179576350003,19.0093608443499,4024279.43929202,0.0,1.0
2005-04-08,186.37,189.24,184.95,187.9,316700,18.7746400665686,19.0637596512177,18.6315913522126,18.9287700193606,3143782.18654114,0.0,1.0
2005-04-11,185.21,186.7,185.0,186.57,296000,18.6577833703341,18.8078837818767,18.6366282787744,18.7947877728159,2938299.73860492,0.0,1.0
2005-04-12,185.5,185.89,183.4,184.31,597200,18.6869975443927,18.726285571575,18.4754466287958,18.5671186922211,5928218.25640156,0.0,1.0
2005-04-13,185.75,187.1,185.26,185.5,404900,18.7121821772019,18.8481791943713,18.6628202968959,18.6869975443927,4019316.09513896,0.0,1.0
2005-04-14,178.99,186.64,178.31,185.9,1004300,18.0311897060423,18.8018394700025,17.9626875048014,18.7272929568874,9969373.06581396,0.0,1.0
2005-04-15,171.05,179.1,169.96,176.73,1338200,17.2313257680236,18.0422709444784,17.1215207689757,17.8035206254476,13283894.29122,0.0,1.0
2005-04-18,172.7,175.95,168.28,171.9,903500,17.397544344564,17.724944571083,16.9522800364981,17.3169535195747,8968762.88455929,0.0,1.0
2005-04-19,174.85,175.0,173.0,175.0,598500,17.6141321867227,17.6292429664082,17.427765903935,17.6292429664082,5941122.9511995,0.0,1.0
2005-04-20,171.23,175.9,169.0,174.7,583900,17.2494587036462,17.7199076445212,17.0248117789885,17.5990214070372,5796193.30193045,0.0,1.0
2005-04-21,170.12,173.6,163.8,171.24,1516000,17.1376389339735,17.488209022677,16.5009714165581,17.2504660889585,15048859.4720442,0.0,1.0
2005-04-22,171.0,173.94,168.25,170.0,617600,17.2262888414618,17.5224601232974,16.949257880561,17.1255503102251,6130722.69784594,0.0,1.0
2005-04-25,178.01,179.19,170.778,171.25,836800,17.9324659454304,18.0513374122897,17.2039248875272,17.2514734742709,8306652.77454259,0.0,1.0
2005-04-26,189.4,192.69,185.0,185.1,1606700,19.0798778162155,19.411307583984,18.6366282787744,18.6467021318981,15949210.1014072,0.0,1.0
2005-04-27,198.1,199.79,189.5,190.0,1515100,19.9563030379741,20.126551155764,19.0899516693392,19.1403209349575,15039925.4525687,0.0,1.0
2005-04-28,194.82,199.48,193.8,198.1,667200,19.625880655518,20.0953222110806,19.5231273536567,19.9563030379741,6623086.4378284,0.0,1.0
2005-04-29,195.52,197.01,190.56,196.91,745800,19.6963976273836,19.8464980389262,19.19673451245,19.8364241858025,7403324.13868769,0.0,1.0
2005-05-02,192.95,198.0,190.88,196.01,807900,19.4374996021055,19.9462291848504,19.2289708424457,19.7457595076896,8019771.48249636,0.0,1.0
2005-05-03,191.76,195.99,191.0,192.95,670300,19.3176207499339,19.7437447370648,19.2410594661941,19.4374996021055,6653859.17157732,0.0,1.0
2005-05-04,197.84,200.2,192.11,192.46,978600,19.9301110198526,20.167853953571,19.3528792358668,19.3881377217996,9714257.17634722,0.0,1.0
2005-05-05,197.92,201.95,195.53,198.33,651100,19.9381701023515,20.3441463832351,19.697405012696,19.9794729001585,6463266.75610023,0.0,1.0
2005-05-06,198.38,200.0,197.56,198.99,393600,19.9845098267204,20.1477062473237,19.9019042311063,20.0459603307747,3907144.51728005,0.0,1.0
2005-05-09,199.3,199.5,196.7,199.18,336600,20.0771892754581,20.0973369817054,19.8152690942428,20.0651006517097,3341323.28383248,0.0,1.0
2005-05-10,196.28,198.7,195.7,198.7,328500,19.7729589111235,20.0167461567161,19.7145305630062,20.0167461567161,3260917.1085531,0.0,1.0
2005-05-11,195.25,196.0,191.73,193.1,516000,19.6691982239497,19.7447521223772,19.3145985939968,19.452610381791,5122171.16594644,0.0,1.0
2005-05-12,189.5,195.01,189.5,194.75,553300,19.0899516693392,19.645020976453,19.0899516693392,19.6188289583314,5492436.63976387,0.0,1.0
2005-05-13,191.15,193.14,188.75,191.3,549700,19.2561702458796,19.4566399230405,19.0143977709117,19.2712810255651,5456700.56186192,0.0,1.0
2005-05-16,198.02,198.02,193.29,194.5,831300,19.9482439554752,19.9482439554752,19.471750702726,19.5936443255223,8252055.98885903,0.0,1.0
2005-05-17,201.1,203.99,197.28,197.8,929700,20.258518631684,20.5496529869578,19.8736974423601,19.9260814786031,9228842.11817903,0.0,1.0
2005-05-18,204.39,204.4,200.4,203.16,818800,20.5899483994524,20.5909557847648,20.1880016598183,20.4660400060314,8127972.38503283,0.0,1.0
2005-05-19,204.9,204.9,201.6,204.39,571500,20.6413250503831,20.6413250503831,20.3088878973023,20.5899483994524,5673102.36693485,0.0,1.0
2005-05-20,209.02,209.25,203.0,204.9,613100,21.056367799078,21.0795376612624,20.4499218410335,20.6413250503831,6086052.60046851,0.0,1.0
2005-05-23,211.81,213.99,209.25,209.5,1034300,21.3374283012281,21.557038299324,21.0795376612624,21.1047222940716,10267173.7149969,0.0,1.0
2005-05-24,213.35,214.08,209.5021,211.31,586300,21.4925656393325,21.5661047671353,21.1049338449872,21.2870590356098,5820017.3538651,0.0,1.0
2005-05-25,210.6,214.85,209.31,214.4,498800,21.2155346784318,21.6436734361875,21.0855819731366,21.598341097131,4951432.12708155,0.0,1.0
2005-05-26,212.31,212.7,210.77,211.6,384600,21.3877975668465,21.4270855940287,21.2326602287421,21.3162732096685,3817804.32252518,0.0,1.0
2005-05-27,212.8,213.48,211.2,212.0,304200,21.4371594471524,21.5056616483933,21.2759777971738,21.3565686221631,3019698.58271493,0.0,1.0
2005-05-31,216.19,216.29,210.11,212.8,939400,21.7786630680445,21.7887369211682,21.1661727981259,21.4371594471524,9325130.99474821,0.0,1.0
2005-06-01,214.0,217.93,211.0,212.2,910800,21.5580456846363,21.9539481123963,21.2558300909265,21.3767163284104,9041227.70919382,0.0,1.0
2005-06-02,232.0,232.99,215.5,215.5,1716100,23.3713392468955,23.4710703928197,21.7091534814913,21.7091534814913,17035189.8020943,0.0,1.0
2005-06-03,246.19,247.45,235.1,235.5,1932400,24.8008190051431,24.9277495545012,23.683628693729,23.7239241062236,19182332.4827032,0.0,1.0
2005-06-06,251.8,252.0,236.323,243.0,1783100,25.3659621653805,25.3861098716278,23.8068319174314,24.4794630904983,17700277.9186029,0.0,1.0
2005-06-07,244.85,257.9,244.508,253.0,1522600,24.665829373286,25.9804672059239,24.6313767956031,25.4868484028645,15114375.6148644,0.0,1.0
2005-06-08,243.49,249.18,242.12,244.98,1128600,24.5751646951731,25.1494498285072,24.4368921762508,24.7255486756068,11182135.1925253,0.46,1.0
2005-06-09,249.0,249.75,241.03,243.0,742000,25.1312826362401,25.2069792706866,24.3268797341885,24.525709560668,7351713.90470828,0.0,1.0
2005-06-10,247.3,249.4,242.5,249.2,569400,24.9597035981613,25.1716541746115,24.4752451377037,25.1514684054258,5641598.24439474,0.0,1.0
2005-06-13,252.41,257.0,243.28,247.3,1169200,25.4754500008568,25.9387134036695,24.553969637528,24.9597035981613,11584398.7835377,0.0,1.0
2005-06-14,251.95,254.1,246.0,249.0,955100,25.4290227317297,25.6460197504763,24.828496098454,25.1312826362401,9463102.35901196,0.0,1.0
2005-06-15,258.18,261.0,252.5,252.5,1035400,26.0578094418653,26.3424287873842,25.4845335969904,25.4845335969904,10258712.3678369,0.0,1.0
2005-06-16,255.9,261.5,253.1,259.1,903900,25.8276916731479,26.3928932103485,25.5450909045476,26.1506639801197,8955814.28364667,0.0,1.0
2005-06-17,255.09,257.25,252.598,256.9,453100,25.7459393079457,25.9639456151516,25.4944246238914,25.9286205190766,4489301.3075786,0.0,1.0
2005-06-20,250.16,255.15,248.5,255.09,543000,25.2483600975173,25.7519950387014,25.0808182132757,25.7459393079457,5380027.83053451,0.0,1.0
2005-06-21,253.75,254.26,250.532,251.7,470400,25.6106946544013,25.6621683658249,25.2859056282028,25.4037905202475,4660709.19241883,0.0,1.0
2005-06-22,264.17,265.7,252.1,253.75,1301900,26.6623732289781,26.8167943632489,25.444162058619,25.6106946544013,12899186.4319942,0.0,1.0
2005-06-23,254.44,265.8,253.02,264.17,1006700,25.6803355580921,26.8268872478418,25.5370165968733,26.6623732289781,9974353.62246606,0.0,1.0
2005-06-24,253.94,258.35,251.5,255.74,712800,25.6298711351277,26.0749673456732,25.3836047510617,25.8115430577993,7062401.17422651,0.0,1.0
2005-06-27,255.5,257.68,252.0,254.0,470700,25.7873201347765,26.007345018901,25.4340691740261,25.6359268658834,4663681.58348542,0.0,1.0
2005-06-28,271.0,271.91,257.02,257.25,1327000,27.3517172466709,27.443562496466,25.940731980588,25.9639456151516,13147876.4845659,0.0,1.0
2005-06-29,305.95,307.8,281.0,281.0,5982800,30.8791804118781,31.0658987768462,28.3610057059577,28.3610057059577,59277404.2440549,0.0,1.0
2005-06-30,295.5,303.78,293.4,302.55,2224400,29.8244739719234,30.6601648162129,29.6125233954732,30.5360223357206,22039288.9617697,0.0,1.0
2005-07-01,294.15,299.9,284.5,299.9,1512600,29.6882200299197,30.2685608940096,28.714256666708,30.2685608940096,14986795.7577652,0.0,1.0
2005-07-05,299.0,301.0,287.25,288.0,1434300,30.1777249326738,30.3795826245312,28.9918109930119,29.0675076274584,14211001.6893842,0.0,1.0
2005-07-06,294.18,307.5,293.31,299.01,1734900,29.6912478952976,31.0356201230675,29.6034397993397,30.1787342211331,17189337.5381111,0.0,1.0
2005-07-07,293.37,294.2,288.7,292.35,1034600,29.6094955300954,29.6932664722162,29.1381578196085,29.5065481072481,10250785.9916593,0.0,1.0
2005-07-08,290.54,298.01,285.3,293.37,1445200,29.3238668961172,30.0778053752044,28.794999743451,29.6094955300954,14318998.5648038,0.0,1.0
2005-07-11,291.45,294.95,290.0,290.54,651500,29.4157121459123,29.7689631066627,29.2693653193157,29.3238668961172,6455042.59961921,0.0,1.0
2005-07-12,298.65,301.0,290.15,291.35,897700,30.1423998365988,30.3795826245312,29.284504646205,29.4056192613194,8894384.86827038,0.0,1.0
2005-07-13,301.5,303.7,294.0,298.8,1233500,30.4300470474955,30.6520905085386,29.6730807030304,30.1575391634881,12221481.2688109,0.0,1.0
2005-07-14,301.61,309.05,300.87,301.3,1577100,30.4411492205477,31.192059834257,30.3664618745604,30.4098612783098,15625859.8370828,0.0,1.0
2005-07-15,304.99,305.24,300.676,302.99,648400,30.7822887197866,30.8075209312687,30.3468816784503,30.5804310279292,6424327.89193106,0.0,1.0
2005-07-18,302.75,307.75,302.0,305.0,654100,30.5562081049063,31.0608523345497,30.4805114704598,30.7832980082459,6480803.32219636,0.0,1.0
2005-07-19,308.0,310.33,301.13,304.25,797800,31.0860845460319,31.3212487570457,30.3927033745019,30.7076013737994,7904578.6430947,0.0,1.0
2005-07-20,304.8,308.74,303.21,305.2,616300,30.7631122390601,31.1607718920191,30.6026353740335,30.8034837774316,6106282.04780555,0.0,1.0
2005-07-21,307.0,315.0,303.55,306.8,1062600,30.9851557001032,31.7925864675326,30.6369511816493,30.9649699309175,10528209.1578747,0.0,1.0
2005-07-22,303.31,311.0,301.04,308.57,544500,30.6127282586264,31.3888710838179,30.3836197783683,31.1436139882112,5394889.78586747,0.0,1.0
2005-07-25,297.0,306.5,297.0,304.81,574600,29.9758672408165,30.9346912771389,29.9758672408165,30.7641215275194,5693119.68954903,0.0,1.0
2005-07-26,303.5,303.5,285.43,286.94,1795000,30.6319047393528,30.6319047393528,28.8081204934217,28.960523050774,17784806.548452,0.0,1.0
2005-07-27,295.37,302.5,295.37,302.25,872100,29.8113532219527,30.5309758934242,29.8113532219527,30.505743681942,8640740.83058774,0.0,1.0
2005-07-28,300.5,301.0,294.88,296.87,590900,30.3291182015668,30.3795826245312,29.7618980874477,29.9627464908457,5854619.60416729,0.0,1.0
2005-07-29,301.05,302.96,297.05,298.25,440000,30.3846290668276,30.5774031625514,29.9809136831129,30.1020282982273,4359506.89767068,0.0,1.0
2005-08-01,303.35,304.25,300.12,300.9,667600,30.6167654124635,30.7076013737994,30.2907652401139,30.3694897399383,6614560.92019307,0.0,1.0
2005-08-02,308.87,309.91,299.22,302.35,726200,31.1738926419898,31.2788586417557,30.1999292787781,30.5158365665349,7195167.97520103,0.0,1.0
2005-08-03,305.07,308.5,303.41,307.5,501400,30.7903630274609,31.1365489689962,30.6228211432193,31.0356201230675,4967856.26930018,0.0,1.0
2005-08-04,301.81,304.9,299.5,304.9,475600,30.4613349897334,30.773205123653,30.2281893556381,30.773205123653,4712230.63757313,0.0,1.0
2005-08-05,296.19,303.75,293.08,301.61,544100,29.8941148756142,30.657136950835,29.5802261647761,30.4411492205477,5390926.59777868,0.0,1.0
2005-08-08,290.13,298.99,289.26,296.44,395300,29.2824860692865,30.1767156442145,29.1946779733285,29.9193470870964,3916620.62874822,0.0,1.0
2005-08-09,293.1,293.5,285.62,289.0,735800,29.5822447416946,29.6226162800661,28.8272969741481,29.1684364733871,7290284.48933203,0.0,1.0
2005-08-10,289.59,299.5,289.59,295.0,854400,29.227984492485,30.2281893556381,29.227984492485,29.7740095489591,8465369.7576587,0.0,1.0
2005-08-11,290.51,291.66,286.61,289.75,709500,29.3208390307394,29.4369072035573,28.9272165316175,29.2441331078336,7029704.87249397,0.0,1.0
2005-08-12,293.16,295.99,288.25,290.55,533500,29.5883004724503,29.8739291064285,29.0927398389406,29.3248761845765,5285902.11342571,0.0,1.0
2005-08-15,274.2,299.35,270.62,295.75,2472100,27.6746895536427,30.2130500287488,27.313364285218,29.8497061834056,24493493.1857538,0.0,1.0
2005-08-16,274.0,277.99,267.01,274.97,2757600,27.6545037844569,28.0572098797123,26.9490111514155,27.7524047650078,27322218.6841288,0.0,1.0
2005-08-17,265.86,271.94,265.2,265.5,1829100,26.8329429785975,27.4465903618439,26.7663299402846,26.7966085940632,18122668.3330215,0.0,1.0
2005-08-18,266.77,268.5,264.13,265.6,897100,26.9247882283926,27.0993951318492,26.6583360751409,26.8067014786561,8888440.08613721,0.0,1.0
2005-08-19,273.5,273.5,266.34,268.0,896600,27.6040393614926,27.6040393614926,26.8813888246433,27.0489307088849,8883486.10102621,0.0,1.0
2005-08-22,273.7,275.58,270.13,273.33,647500,27.6242251306783,27.8139713610242,27.263909150713,27.5868814576847,6415410.7187313,0.0,1.0
2005-08-23,275.52,278.7,273.0,273.0,559000,27.8079156302685,28.1288693603217,27.5535749385283,27.5535749385283,5538555.35408617,0.0,1.0
2005-08-24,275.07,277.55,273.03,273.7,326300,27.7624976496006,28.0128011875037,27.5566028039061,27.6242251306783,3232970.68343169,0.0,1.0
2005-08-25,270.76,276.95,270.0,276.07,483400,27.327494323648,27.9522438799465,27.2507884007422,27.8634264955293,4789512.80530457,0.0,1.0
2005-08-26,269.0,272.36,268.51,270.1,457500,27.1498595548136,27.4889804771339,27.1004044203085,27.2608812853351,4532896.3765553,0.0,1.0
2005-08-29,269.05,272.0,266.01,267.25,383500,27.15490599711,27.4526460925996,26.8480823054868,26.9732340744384,3799706.58012888,0.0,1.0
2005-08-30,273.0,273.2,267.42,269.0,425800,27.5535749385283,27.573760707714,26.9903919782463,27.1498595548136,4218813.72051858,0.0,1.0
2005-08-31,277.6,277.6,271.0,273.0,882300,28.0178476298002,28.0178476298002,27.3517172466709,27.5535749385283,8741802.12685191,0.0,1.0
2005-09-01,301.13,301.9,279.0,279.1,1920400,30.3927033745019,30.470418585867,28.1591480141003,28.1692408986932,19027266.0142881,0.0,1.0
2005-09-02,298.71,304.8,294.99,299.0,1023700,30.1484555673545,30.7631122390601,29.7730002604998,30.1777249326738,10142789.1162397,0.0,1.0
2005-09-06,297.9,301.2,292.0,294.75,931100,30.0667032021523,30.3997683937169,29.4712230111731,29.7487773374769,9225311.07368447,0.0,1.0
2005-09-07,300.1,300.98,298.0,299.0,538200,30.3351739323225,30.4241274580155,30.1228984732826,30.2239820252064,5324308.35439862,0.46,1.0
2005-09-08,303.71,306.5,297.25,298.2,721300,30.7000855547673,30.9821086646346,30.0470858093398,30.1431151836674,7135681.18920053,0.0,1.0
2005-09-09,304.2,305.94,301.04,301.1,469200,30.74961649521,30.9255018755573,30.4301924711309,30.4362574842463,4641704.7192193,0.0,1.0
2005-09-12,303.65,308.24,301.21,305.0,619700,30.6940205416519,31.157994044982,30.4473766749579,30.830483336749,6130572.06841476,0.0,1.0
2005-09-13,301.9,307.5,299.5,300.0,538100,30.5171243257853,31.0831922165584,30.2745238011683,30.3250655771302,5323319.07376792,0.0,1.0
2005-09-14,301.3,303.74,300.75,301.25,385600,30.4564741946311,30.703118061325,30.400878241073,30.4514200170349,3814666.11195857,0.0,1.0
2005-09-15,300.5,303.5,299.6,301.0,299300,30.375607353092,30.6788580088633,30.2846321563607,30.4261491290539,2960916.9276691,0.0,1.0
2005-09-16,310.5,311.75,303.31,304.51,907100,31.3864428723297,31.5127973122344,30.6596521339978,30.7809523963064,8973764.60103119,0.0,1.0
2005-09-19,306.0,309.7,303.2,309.7,831800,30.9315668886728,31.3055760307907,30.6485329432862,31.3055760307907,8228836.2861181,0.0,1.0
2005-09-20,318.9,328.0,306.0,306.05,1971500,32.2355447084894,33.1554050309956,30.9315668886728,30.936621066269,19503667.634145,0.0,1.0
2005-09-21,320.13,327.79,317.0,320.0,1078800,32.3598774773556,33.1341774850917,32.0434859598342,32.3467366156055,10672359.4439339,0.0,1.0
2005-09-22,331.0,332.24,319.1,321.55,1028800,33.4586556867669,33.5839992911524,32.2557614188741,32.5034161210873,10177719.1285866,0.0,1.0
2005-09-23,326.6,331.25,325.2,331.25,766300,33.0138880583024,33.4839265747479,32.8723710856091,33.4839265747479,7580857.47301311,0.0,1.0
2005-09-26,333.6,335.24,327.7,327.75,767800,33.7214729217687,33.8872499469237,33.1250799654185,33.1301341430147,7595696.68247354,0.0,1.0
2005-09-27,328.5,335.72,326.5,333.0,624600,33.2059468069575,33.9357700518471,33.00377970311,33.6608227906145,6179046.8193188,0.0,1.0
2005-09-28,325.33,332.75,319.01,329.25,883700,32.8855119473592,33.6355519026335,32.246663899201,33.2817594709003,8742272.93344863,0.0,1.0
2005-09-29,333.05,336.48,325.0,325.0,802800,33.6658769682107,34.0125935513092,32.8521543752243,32.8521543752243,7941944.90321666,0.0,1.0
2005-09-30,337.3,340.0,332.45,333.06,573400,34.0954820638867,34.3684076540808,33.6052268370564,33.6668878037299,5672535.13640313,0.0,1.0
2005-10-03,343.33,346.48,335.1,339.1,1283800,34.705015881987,35.0234290705469,33.8730982496544,34.2774324573495,12700384.7368579,0.0,1.0
2005-10-04,340.65,346.5,339.75,344.95,463900,34.4341119628313,35.0254507415853,34.3431367660999,34.8687712361035,4589272.84579249,0.0,1.0
2005-10-05,336.0,342.7,333.04,342.0,661300,33.9640734463858,34.641333244275,33.6648661326914,34.5705747579284,6542112.81078373,0.0,1.0
2005-10-06,335.18,336.5,328.0,336.0,949100,33.8811849338083,34.0146152223477,33.1554050309956,33.9640734463858,9389262.46592294,0.0,1.0
2005-10-07,335.55,338.97,334.75,336.0,443200,33.9185858480201,34.2642915955994,33.8377190064811,33.9640734463858,4384491.75523869,0.0,1.0
2005-10-10,329.9,337.6,326.5,337.5,652100,33.3474637796508,34.1258071294638,33.00377970311,34.1156987742714,6451098.99275982,0.0,1.0
2005-10-11,331.72,334.0,328.0,329.91,452500,33.5314358441521,33.7619063425382,33.1554050309956,33.34847461517,4476494.85389329,0.0,1.0
2005-10-12,319.0,332.9,315.05,331.72,1143900,32.2456530636817,33.6507144354221,31.8463730335829,33.5314358441521,11316381.1345161,0.0,1.0
2005-10-13,310.4,319.02,285.15,319.02,3603000,31.3763345171373,32.2476747347202,28.8239748310622,32.2476747347202,35643781.1239284,0.0,1.0
2005-10-14,317.2,317.75,298.47,313.5,2320200,32.063702670219,32.119298623777,30.1704077426868,31.689693528101,22953289.1933773,0.0,1.0
2005-10-17,322.6,327.64,316.54,321.0,1140200,32.6095538506073,33.1190149523031,31.9969875259493,32.4478201675293,11279777.7511804,0.0,1.0
2005-10-18,330.95,333.7,321.4,322.61,1111200,33.4536015091708,33.7315812769611,32.4882535882988,32.6105646861265,10992886.368279,0.0,1.0
2005-10-19,333.2,333.75,324.49,330.5,938600,33.6810395009992,33.7366354545573,32.8006017637432,33.4081139108051,9285387.99970001,0.0,1.0
2005-10-20,334.0,339.92,330.0525,333.2,762100,33.7619063425382,34.3603209699269,33.3628790213192,33.6810395009992,7539307.68652395,0.0,1.0
2005-10-21,348.0,349.75,333.1,338.0,1089700,35.177076069471,35.3539722853376,33.6709311458069,34.1662405502333,10780191.0326796,0.0,1.0
2005-10-24,355.35,357.85,347.5,348.56,1236400,35.9200401761107,36.1727490559201,35.1265342935091,35.2336828585483,12231465.7179087,0.0,1.0
2005-10-25,359.02,359.42,337.11,347.27,1841600,36.2910168116709,36.3314502324404,34.0762761890212,35.1032850765666,18218592.0948727,0.0,1.0
2005-10-26,361.67,364.65,356.02,361.39,1201900,36.5588882242689,36.8601172090017,35.9877661558996,36.5305848297302,11890163.900319,0.0,1.0
2005-10-27,353.22,363.0,351.0,362.67,781600,35.7047322105131,36.6933293483275,35.4803267252423,36.6599717761926,7732217.40950939,0.0,1.0
2005-10-28,362.5,362.99,349.03,355.0,869200,36.6427875723656,36.6923185128083,35.2811921279525,35.8846609329374,8598827.24199792,0.0,1.0
2005-10-31,365.15,368.0,362.26,364.0,880900,36.9106589849636,37.1987471079463,36.6185275199039,36.7944129002513,8714573.07578919,0.0,1.0
2005-11-01,360.0,364.77,358.71,363.2,815600,36.3900786925562,36.8722472352326,36.2596809105745,36.7135460587122,8068572.82394558,0.0,1.0
2005-11-02,372.75,374.0,358.5,360.0,983000,37.6788939795842,37.8052484194889,36.2384533646705,36.3900786925562,9724628.59972843,0.0,1.0
2005-11-03,374.0,379.93,371.0,372.5,707700,37.8052484194889,38.4046738823969,37.5019977637176,37.6536230916033,7001139.02342606,0.0,1.0
2005-11-04,381.9,382.54,373.55,376.0,718000,38.6038084796867,38.6685019529179,37.7597608211232,38.0074155233365,7103034.9283876,0.0,1.0
2005-11-07,388.17,389.96,379.51,382.5,634700,39.2376023502487,39.4185419081923,38.3622187905889,38.664458610841,6278964.16301896,0.0,1.0
2005-11-08,388.0,390.4,382.1,388.0,592200,39.2204181464217,39.4630186710387,38.6240251900714,39.2204181464217,5858519.89497372,0.0,1.0
2005-11-09,380.59,389.65,380.45,388.0,782000,38.4713890266666,39.3872060070959,38.4572373293972,39.2204181464217,7736174.53203217,0.0,1.0
2005-11-10,391.82,392.49,377.01,381.54,740000,39.6065573147705,39.6742832945594,38.1095099107795,38.5674184009941,7320676.66714042,0.0,1.0
2005-11-11,386.8,394.8,384.8,394.08,698600,39.0991178841132,39.9077862995033,38.8969507802656,39.8350061421182,6911114.48603283,0.0,1.0
2005-11-14,384.13,390.0,383.69,389.4,675600,38.8292248004767,39.4225852502692,38.7847480376302,39.3619351191149,6683579.94097307,0.0,1.0
2005-11-15,386.9,391.15,382.21,385.0,549800,39.1092262393055,39.5388313349815,38.6351443807831,38.9171674906504,5439064.9075592,0.0,1.0
2005-11-16,377.94,382.7,376.15,379.9,1015600,38.2035176140686,38.6846753212257,38.022578056125,38.4016413758392,10047134.0853349,0.0,1.0
2005-11-17,378.25,382.0,376.4,379.0,788000,38.2348535151649,38.6139168348791,38.047848944106,38.3106661791078,7795531.36987386,0.0,1.0
2005-11-18,375.9,379.9899,373.5,378.5,581200,37.9973071681441,38.4107287871571,37.7547066435271,38.2601244031459,5749699.02559732,0.0,1.0
2005-11-21,383.41,384.2,372.15,375.76,568900,38.7564446430916,38.8363006491114,37.61824384843,37.9831554708748,5628017.50802187,0.0,1.0
2005-11-22,381.91,385.0,377.04,383.42,456700,38.6048193152059,38.9171674906504,38.1125424173372,38.7574554786108,4518044.64038248,0.0,1.0
2005-11-23,386.67,392.95,378.05,379.0,578200,39.0859770223631,39.7207817284443,38.2146368047802,38.3106661791078,5720020.60667647,0.0,1.0
2005-11-25,396.9,396.9,386.67,386.68,302600,40.1200617585432,40.1200617585432,39.0859770223631,39.0869878578823,2993563.18848202,0.0,1.0
2005-11-28,371.3,389.95,370.73,389.01,1269800,37.5323228292948,39.417531072673,37.4747052046982,39.3225125338647,12561885.4485607,0.0,1.0
2005-11-29,370.1,380.3,358.1189,372.8,1977500,37.4110225669862,38.4420747966087,36.1999304230324,37.6839481571804,19563024.4719868,0.0,1.0
2005-11-30,354.15,375.01,354.15,373.5,1635200,35.7987399138022,37.9073428069319,35.7987399138022,37.7547066435271,16176716.8731189,0.0,1.0
2005-12-01,368.5,369.99,357.5,358.15,997300,37.2492888839082,37.3999033762746,36.1373698127468,36.2030741214972,9866095.72991777,0.0,1.0
2005-12-02,369.8,377.48,361.25,368.51,915200,37.3806975014091,38.1570191801836,36.5164331324609,37.2502997194275,9053896.33211746,0.0,1.0
2005-12-05,362.0,368.8,360.5,368.8,993600,36.5922457964037,37.2796139494853,36.4406204685181,37.2796139494853,9829492.34658207,0.0,1.0
2005-12-06,359.7,369.0,358.37,366.0,881800,36.3597536269791,37.2998306598701,36.2253125029205,36.9965800040988,8723476.60146543,0.0,1.0
2005-12-07,347.0,359.51,345.255,358.5,1167500,35.1224909514321,36.3887225416408,34.9458663211432,36.2864928129349,11534560.5913945,0.46,1.0
2005-12-08,358.06,358.54,344.0,345.5,1054600,36.2419570895383,36.2905415150619,34.8188382919097,34.9706646216709,10419141.4130061,0.0,1.0
2005-12-09,359.95,362.0,352.25,359.25,714500,36.4332582650375,36.6407542490445,35.6538831055965,36.3624059778156,7059052.28484058,0.0,1.0
2005-12-12,367.4,368.4,361.1,362.0,620000,37.1873290361849,37.2885465893591,36.5496584511878,36.6407542490445,6125419.75731444,0.0,1.0
2005-12-13,369.25,371.7,365.0,366.5,637300,37.3745815095571,37.6225645148338,36.944406908567,37.0962332383282,6296338.72796208,0.0,1.0
2005-12-14,369.35,374.4373,366.9435,372.0,609200,37.3847032648745,37.8996273231374,37.1411232231609,37.6529297807861,6018718.89702574,0.0,1.0
2005-12-15,368.12,370.99,365.09,369.6,400200,37.2602056744703,37.5507000520802,36.9535164883526,37.4100076531681,3953859.65625361,0.0,1.0
2005-12-16,369.01,369.95,364.25,367.12,468700,37.3502892967953,37.445433796779,36.8684937436863,37.1589881212962,4630619.742344,0.0,1.0
2005-12-19,367.15,376.89,365.246,369.01,877000,37.1620246478914,38.1478836158077,36.9693064266478,37.3502892967953,8664505.04381413,0.0,1.0
2005-12-20,371.71,374.19,362.76,368.0,685400,37.6235766903655,37.8745962222375,36.7176795894568,37.2480595680894,6771552.74461826,0.0,1.0
2005-12-21,374.05,378.0,370.84,374.91,416600,37.8604257647931,38.260235099831,37.535517419104,37.9474728605228,4115886.88854386,0.0,1.0
2005-12-22,376.21,379.17,374.05,377.0,360700,38.0790556796492,38.3786596370447,37.8604257647931,38.1590175466568,3563611.13945697,0.0,1.0
2005-12-23,379.75,379.75,375.35,377.21,191800,38.4373658178858,38.4373658178858,37.9920085839195,38.1802732328234,1894928.24105308,0.0,1.0
2005-12-27,378.7,383.25,376.62,382.0,354500,38.3310873870529,38.7916272539953,38.1205548764507,38.6651053125276,3502356.94188382,0.0,1.0
2005-12-28,373.99,379.25,371.8,378.71,222500,37.8543527116026,38.3867570412987,37.6326862701512,38.3320995625846,2198235.316133,0.0,1.0
2005-12-29,368.01,375.99,367.7,374.0,260200,37.2490717436212,38.0567878179509,37.2176943021372,37.8553648871344,2570700.35621486,0.0,1.0
2005-12-30,367.49,371.5,361.12,364.1,327500,37.1964386159706,37.602321004199,36.5516828022512,36.8533111107102,3235604.79116206,0.0,1.0
2006-01-03,363.03,370.249,359.0,368.75,860100,36.7450083288139,37.4756978451781,36.337101589522,37.32397273297,8497537.95688087,0.0,1.0
2006-01-04,357.8,362.9,354.501,361.0,726400,36.215640525713,36.7318500469012,35.8817238177915,36.5395366958703,7176620.82534389,0.0,1.0
2006-01-05,364.0,364.64,355.2201,356.0,468100,36.8431893553928,36.9079685894243,35.954509360279,36.0334489299996,4624691.9167724,0.0,1.0
2006-01-06,374.95,378.4974,366.0,367.0,816300,37.9515215626498,38.3105807107798,37.0456244617411,37.1468420149153,8064806.69015448,0.0,1.0
2006-01-09,381.0,385.4,375.0,375.2,719000,38.5638877593535,39.0092449933197,37.9565824403085,37.9768259509434,7103510.97662754,0.0,1.0
2006-01-10,379.54,383.51,376.1,379.5,299100,38.4161101317192,38.8179438178206,38.0679217488001,38.4120614295922,2955021.04743992,0.0,1.0
2006-01-11,386.0,389.0,380.48,380.54,432900,39.0699755252242,39.3736281847467,38.5112546317029,38.5173276848933,4276926.14990552,0.0,1.0
2006-01-12,380.15,388.89,379.36,385.25,416300,38.4778528391554,39.3624942538975,38.3978909721478,38.9940623603436,4112922.97575807,0.0,1.0
2006-01-13,382.24,384.3,380.55,381.0,190700,38.6893975252894,38.8979056848282,38.5183398604251,38.5638877593535,1884060.56083849,0.0,1.0
2006-01-17,382.0,383.55,377.31,383.24,291500,38.6651053125276,38.8219925199475,38.1903949881408,38.7906150784636,2879935.25686638,0.0,1.0
2006-01-18,378.0,381.76,374.6,381.75,280100,38.260235099831,38.6408130997658,37.9160954190389,38.6398009242341,2767306.57100609,0.0,1.0
2006-01-19,381.98,382.6,378.75,379.5,520500,38.6630809614641,38.7258358444321,38.3361482647116,38.4120614295922,5142388.68335833,0.0,1.0
2006-01-20,376.64,386.5,372.75,382.03,664000,38.1225792275141,39.1205843018113,37.7288429456667,38.6681418391228,6560126.96589805,0.0,1.0
2006-01-23,384.47,386.47,379.1,379.7,440600,38.9151126688678,39.1175477752161,38.3715744083226,38.432304940227,4352999.91140764,0.0,1.0
2006-01-24,408.42,409.2,384.4,384.5,1125700,41.3392730673888,41.4182227588647,38.9080274401456,38.918149195463,11121588.7432401,0.0,1.0
2006-01-25,402.25,410.01,397.5,410.0,706200,40.7147607643043,41.5002089769357,40.233977386727,41.499196801404,6977050.69776686,0.0,1.0
2006-01-26,408.68,413.6,403.0,404.2,844100,41.3655896312141,41.8635799928309,40.7906739291849,40.9121349929939,8339462.60830502,0.0,1.0
2006-01-27,401.64,411.15,401.08,410.99,502200,40.653018056868,41.6155969875543,40.5963362270905,41.5994021790464,4961590.0034247,0.0,1.0
2006-01-30,404.0,411.45,402.8,403.5,522300,40.891891482359,41.6459622535065,40.7704304185501,40.841282705772,5160172.16007312,0.0,1.0
2006-01-31,423.25,425.45,406.2,411.15,1324300,42.8403293809615,43.0630079979447,41.1145700993422,41.6155969875543,13083699.0074379,0.0,1.0
2006-02-01,414.15,420.49,411.5,419.75,630500,41.9192496470767,42.5609689342009,41.6510231311652,42.486067944852,6229156.70481735,0.0,1.0
2006-02-02,416.16,419.1,405.04,419.1,776100,42.1226969289568,42.4202765352888,40.9971577376602,42.4202765352888,7667642.37685763,0.0,1.0
2006-02-03,416.02,423.8,411.5,415.25,609700,42.1085264715124,42.8959990352073,41.6510231311652,42.0305889555683,6023658.75166873,0.0,1.0
2006-02-06,417.79,419.0,412.11,416.14,300800,42.2876815406307,42.4101547799714,41.7127658386014,42.1206725778933,2971816.5532261,0.0,1.0
2006-02-07,400.0,417.66,398.02,417.66,977900,40.4870212696624,42.274523258718,40.2866105143776,42.274523258718,9661367.71077063,0.0,1.0
2006-02-08,403.9,405.0,392.26,400.0,525800,40.8817697270416,40.9931090355332,39.7035974080945,40.4870212696624,5194751.14257408,0.0,1.0
2006-02-09,398.65,409.98,395.84,406.0,472300,40.3503775728773,41.4971724503405,40.0659562484579,41.0943265887074,4666186.69577356,0.0,1.0
2006-02-10,400.25,402.65,390.01,396.75,573200,40.512325657956,40.7552477855739,39.4758579134526,40.1580642218464,5663049.36273005,0.0,1.0
2006-02-13,402.88,403.9,397.0,400.26,481000,40.778527822804,40.8817697270416,40.18336861014,40.5133378334877,4752140.16656168,0.0,1.0
2006-02-14,411.65,412.7899,401.88,401.88,520100,41.6662057641413,41.7815836530046,40.6773102696298,40.6773102696298,5138436.79964394,0.0,1.0
2006-02-15,412.0,414.5,406.41,411.4,353500,41.7016319077523,41.9546757906877,41.1358257855088,41.6409013758478,3492477.23259783,0.0,1.0
2006-02-16,411.0,414.25,407.5,414.25,261900,41.6004143545781,41.9293714023941,41.2461529184686,41.9293714023941,2587495.86200105,0.0,1.0
2006-02-17,414.0,417.49,412.15,414.91,346300,41.9040670141006,42.2573162746784,41.7168145407284,41.9961749874891,3421343.32573869,0.0,1.0
2006-02-21,412.15,415.34,410.05,414.75,303700,41.7168145407284,42.039698535354,41.5042576790627,41.9799801789812,3000467.71015548,0.0,1.0
2006-02-22,422.57,422.9,411.91,412.14,432400,42.7715014448031,42.8049032373506,41.6925223279666,41.7158023651967,4271986.29526252,0.0,1.0
2006-02-23,417.17,422.9401,417.07,422.58,355800,42.2249266576627,42.8089620612329,42.2148049023453,42.7725136203349,3515200.56395561,0.0,1.0
2006-02-24,422.65,427.3,416.6,418.75,345700,42.7795988490571,43.2502604713169,42.1672326523534,42.3848503916778,3415415.50016709,0.0,1.0
2006-02-27,435.0,438.74,422.3,423.05,789200,44.0296356307579,44.4081892796292,42.7441727054461,42.8200858703267,7797066.56850411,0.0,1.0
2006-02-28,425.6,438.0,424.7,435.0,753000,43.0781906309208,44.3332882902804,42.9870948330641,44.0296356307579,7439421.09235125,0.0,1.0
2006-03-01,431.4,432.61,421.0,425.6,646800,43.6652524393309,43.7877256786716,42.6125898863197,43.0781906309208,6390195.966179,0.0,1.0
2006-03-02,433.49,439.9,428.4,429.9,825100,43.8767971254649,44.5256016413112,43.3615997798085,43.5134261095697,8151748.1318712,0.0,1.0
2006-03-03,434.25,438.84,432.0,433.2,450500,43.9537224658773,44.4183110349466,43.7259829712354,43.8474440350444,4450809.03333895,0.0,1.0
2006-03-06,428.19,438.79,425.12,436.1,482100,43.3403440936419,44.4132501572879,43.0296062053972,44.1409749392495,4763007.84677627,0.0,1.0
2006-03-07,422.37,427.25,416.53,427.25,598200,42.7512579341683,43.2451995936582,42.1601474236312,43.2451995936582,5910042.09487983,0.0,1.0
2006-03-08,419.74,423.0,412.16,419.07,791900,42.54882282782,42.8792873115925,41.780442218312,42.4809052805416,7812016.50031713,0.63,1.0
2006-03-09,416.66,425.85,415.94,421.05,427700,42.2366048492864,43.1681903112096,42.1636188283305,42.6816168381703,4219218.91297593,0.0,1.0
2006-03-10,428.4,430.75,412.9,415.75,513400,43.4266824687618,43.664900731604,41.8554556287389,42.144358628356,5064641.08001366,0.0,1.0
2006-03-13,423.9,429.75,421.8,425.1,333400,42.9705198377874,43.5635312580541,42.7576439433327,43.0921632060472,3288958.58215145,0.0,1.0
2006-03-14,430.47,432.0,421.5,422.68,347600,43.63651727901,43.7916125735413,42.7272331012677,42.8468490800566,3429040.20142725,0.0,1.0
2006-03-15,432.51,434.0,429.5,430.9,417200,43.8433110050517,43.994351520641,43.5381888896666,43.6801061526365,4115637.43393397,0.0,1.0
2006-03-16,427.9,434.89,427.75,434.5,410300,43.3759977319869,44.0845703521004,43.3607923109544,44.045036257416,4047569.60484925,0.0,1.0
2006-03-17,424.45,429.75,422.52,429.0,426700,43.0262730482398,43.5635312580541,42.8306299642886,43.4875041528917,4209354.01021003,0.0,1.0
2006-03-20,429.02,429.87,422.02,424.0,347600,43.4895315423627,43.5756955948801,42.7799452275137,42.9806567851424,3429040.20142725,0.0,1.0
2006-03-21,421.77,428.88,419.61,426.27,538800,42.7546028591262,43.4753398160657,42.5356447962585,43.2107654901006,5315209.61026755,0.0,1.0
2006-03-22,425.6,426.2,417.1,421.77,441900,43.1428479428222,43.2036696269521,42.2812074176483,42.7546028591262,4359300.53225172,0.0,1.0
2006-03-23,429.7,430.02,423.73,427.0,391300,43.5584627843766,43.5909010159126,42.9532870272839,43.284765205792,3860136.45229713,0.0,1.0
2006-03-24,435.25,435.64,427.74,429.19,485200,44.1210633625784,44.1605974572628,43.3597786162189,43.5067643528662,4786450.82201524,0.0,1.0
2006-03-27,447.38,450.49,435.0,435.98,768500,45.3506750767382,45.6659341394783,44.0957209941909,44.1950630782698,7581177.77559505,0.0,1.0
2006-03-28,444.37,449.8,441.14,447.39,718200,45.0455529613531,45.5959892027289,44.7181295617871,45.3516887714737,7084973.16647022,0.0,1.0
2006-03-29,448.08,449.44,443.15,448.37,541800,45.4216337082231,45.5594961922509,44.9218822036223,45.4510308555526,5344804.31856526,0.0,1.0
2006-03-30,447.95,457.5,446.0,450.25,514100,45.4084556766616,46.3765341490628,45.2107852032394,45.6416054658263,5071546.51194979,0.0,1.0
2006-03-31,447.5,451.28,443.1,450.452,500600,45.3628394135642,45.7460160235827,44.9168137299448,45.6620820994834,4938370.32461012,0.0,1.0
2006-04-03,438.65,448.95,437.21,448.3,589200,44.4657195726479,45.5098251502115,44.3197475307361,45.4439349924041,5812400.70966897,0.0,1.0
2006-04-04,444.95,444.98,437.14,440.65,565200,45.104347256012,45.1073883402185,44.3126516675876,44.6684585197476,5575643.04328735,0.0,1.0
2006-04-05,443.85,447.55,441.6,444.95,305900,44.9928408351072,45.3679078872417,44.76475951962,45.104347256012,3017673.75608917,0.0,1.0
2006-04-06,455.41,455.81,442.25,448.18,694700,46.1646719493436,46.2052197387636,44.8306496774274,45.4317706555781,6853147.95147155,0.0,1.0
2006-04-07,480.5,484.7,464.75,465.0,1663700,48.7080320407097,49.1337838296191,47.1114628322994,47.1368052006868,16412238.7316298,0.0,1.0
2006-04-10,484.22,495.4,475.434,480.51,1411600,49.0851264823152,50.2184371966027,48.1944942877061,48.7090457354452,13925296.7443461,0.0,1.0
2006-04-11,482.51,487.0,477.8,484.0,763900,48.9117846825449,49.3669336187838,48.4343344621251,49.0628251981342,7535799.22287191,0.0,1.0
2006-04-12,489.9,492.0,480.75,482.52,454000,49.6609050920784,49.8737809865332,48.7333744090972,48.9127983772804,4478665.85571913,0.0,1.0
2006-04-13,490.16,493.01,483.45,488.0,424900,49.6872611552014,49.9761641548185,49.0070719876818,49.4683030923337,4191597.18523141,0.0,1.0
2006-04-17,492.29,499.18,488.2,493.0,624800,49.9031781338626,50.6016138066212,49.4885769870437,49.975150460083,6163591.24813505,0.0,1.0
2006-04-18,495.28,499.49,491.1,495.0,699100,50.2062728597767,50.6330383434216,49.7825484603383,50.1778894071828,6896553.52364151,0.0,1.0
2006-04-19,498.4,501.0,493.0,497.0,496300,50.5225456172523,50.7861062484819,49.975150460083,50.3806283542825,4895951.24271675,0.0,1.0
2006-04-20,494.9,499.5,489.9,498.43,392300,50.1677524598278,50.6340520381571,49.6609050920784,50.5255867014588,3870001.35506302,0.0,1.0
2006-04-21,500.11,500.45,493.62,497.9,551500,50.6958874170226,50.7303530380295,50.0379995336839,50.4718608804774,5440493.87539449,0.0,1.0
2006-04-24,493.5,504.0,491.5,501.0,675700,50.025835196858,51.0902146691315,49.8230962497582,50.7861062484819,6665714.79891941,0.0,1.0
2006-04-25,475.25,479.0,465.0,468.0,1514600,48.1758423045729,48.5559778303849,47.1368052006868,47.4409136213364,14941381.7292339,0.0,1.0
2006-04-26,468.75,478.28,465.02,477.0,621600,47.5169407264988,48.482991809429,47.1388325901578,48.3532388832852,6132023.55928417,0.0,1.0
2006-04-27,467.54,471.5,460.95,466.0,553400,47.3942836635035,47.7957067787609,46.7262588328099,47.2381746742367,5459237.1906497,0.0,1.0
2006-04-28,458.0,470.0,456.5,467.54,664800,46.4272188858378,47.6436525684361,46.275164675513,47.3942836635035,6558187.35877109,0.0,1.0
2006-05-01,453.51,459.0,449.0,458.5,921200,45.9720699495989,46.5285883593876,45.514893623889,46.4779036226127,9087548.42794815,0.0,1.0
2006-05-02,461.0,461.35,451.41,460.0,979800,46.7313273064874,46.7668066222298,45.7591940551442,46.6299578329375,9665631.73002996,0.0,1.0
2006-05-03,451.06,462.0,447.55,462.0,929000,45.7237147394017,46.8326967800372,45.3679078872417,46.8326967800372,9164494.66952219,0.0,1.0
2006-05-04,477.15,477.75,455.94,458.9,1448200,48.3684443043177,48.4292659884476,46.2183977703251,46.5184514120327,14286352.1855781,0.0,1.0
2006-05-05,486.0,486.0,475.51,481.0,1017600,49.265564145234,49.265564145234,48.2021983676959,48.7587167774847,10038525.054581,0.0,1.0
2006-05-08,483.5,488.2,478.4,486.0,487900,49.0121404613593,49.4885769870437,48.495156146255,49.265564145234,4813086.05948318,0.0,1.0
2006-05-09,481.16,487.99,478.97,481.5,582300,48.7749358932526,49.4672893975982,48.5529367461784,48.8094015142596,5744332.88058425,0.0,1.0
2006-05-10,479.98,483.81,475.15,481.17,413300,48.6553199144638,49.0435649981598,48.1657053572179,48.7759495879881,4077164.31314695,0.0,1.0
2006-05-11,462.75,484.8,462.75,482.0,714600,46.9087238851996,49.1439207769741,46.9087238851996,48.8600862510345,7049459.51651298,0.0,1.0
2006-05-12,461.5,467.49,455.0,461.0,704600,46.7820120432623,47.389215189826,46.1231104651882,46.7313273064874,6950810.48885396,0.0,1.0
2006-05-15,456.81,462.5,447.34,456.02,623400,46.3065892123134,46.8833815168122,45.3466202977962,46.226507328209,6149780.38426279,0.0,1.0
2006-05-16,460.46,465.95,456.03,458.75,537100,46.6765877907704,47.2331062005592,46.2275210229445,46.5032459910002,5298439.27556552,0.0,1.0
2006-05-17,444.65,459.5,440.75,458.75,1010400,45.0739364139471,46.5792730961626,44.6785954671026,46.5032459910002,9967497.75466654,0.0,1.0
2006-05-18,443.0,452.03,441.36,449.74,631300,44.9066767825898,45.8220431287451,44.740430845968,45.5899070343159,6227713.11611341,0.0,1.0
2006-05-19,449.62,450.5,437.45,445.51,883400,45.5777426974899,45.6669478342138,44.3440762043881,45.1611141612,8714655.10339709,0.0,1.0
2006-05-22,435.65,446.7,427.01,446.0,1033200,44.1616111519983,45.2817438347243,43.2857789005275,45.2107852032394,10192417.5377291,0.0,1.0
2006-05-23,437.0,453.15,435.24,438.0,714000,44.2984599412906,45.9355769391209,44.1200496678429,44.3998294148405,7043540.57485344,0.0,1.0
2006-05-24,433.15,442.0,417.9,436.25,1015600,43.9081874681236,44.80530730904,42.3623029964882,44.2224328361282,10018795.2490492,0.0,1.0
2006-05-25,443.97,444.89,433.697,437.75,649500,45.0050051719332,45.0982650875991,43.9636365701554,44.374487046453,6407254.34645281,0.0,1.0
2006-05-26,448.55,448.55,437.98,445.0,432500,45.4692773607916,45.4692773607916,44.3978020253695,45.1094157296895,4266570.44625225,0.0,1.0
2006-05-30,436.9,447.6,435.3,447.6,467900,44.2883229939356,45.3729763609192,44.1261318362559,45.3729763609192,4615788.00416516,0.0,1.0
2006-05-31,441.3,444.2,437.5,440.99,469800,44.734348677555,45.0283201508497,44.3491446780656,44.7029241407546,4634531.31942037,0.0,1.0
2006-06-01,456.2,456.53,431.09,441.0,828100,46.244753833448,46.2782057597195,43.6993663526109,44.7039378354901,8169125.98044276,0.0,1.0
2006-06-02,455.8,461.84,451.52,456.66,714200,46.2042060440281,46.8164776642693,45.7703446972347,46.291383791281,7045513.55540661,0.0,1.0
2006-06-05,444.05,457.84,443.75,453.5,600600,45.0131147298172,46.4109997700698,44.9827038877522,45.9710562548634,5924860.60120024,0.0,1.0
2006-06-06,440.47,449.0,435.58,445.8,584600,44.6502120145087,45.514893623889,44.1545152888498,45.1905113085294,5767022.15694582,0.0,1.0
2006-06-07,445.04,448.61,435.01,441.0,635200,45.1773332769679,45.5397345887574,44.1591581628928,44.7672208681082,6257328.34355053,0.63,1.0
2006-06-08,450.0,450.6,429.37,442.25,1058100,45.6808376205186,45.7417454040126,43.586624998049,44.8941120837207,10423298.3632097,0.0,1.0
2006-06-09,453.0,458.94,448.05,453.0,693300,45.9853765379887,46.5883635945795,45.482887324163,45.9853765379887,6829668.98706483,0.0,1.0
2006-06-12,446.0,455.06,444.0,450.69,543100,45.2747857305584,46.1944932613182,45.0717597855783,45.7508815715367,5350055.13756658,0.0,1.0
2006-06-13,441.12,455.0,439.01,446.01,965900,44.779402424807,46.1884024829688,44.565210052853,45.2758008602833,9515040.0614538,0.0,1.0
2006-06-14,440.65,450.05,434.2,448.0,841000,44.7316913277367,45.6859132691431,44.0769326551759,45.4778116755385,8284655.44226384,0.0,1.0
2006-06-15,448.5,451.5,442.0,445.0,810100,45.5285681617835,45.8331070792536,44.8687338405982,45.1732727580684,7980260.84872525,0.0,1.0
2006-06-16,454.25,454.25,446.5,449.0,514400,46.1122677536012,46.1122677536012,45.3255422168034,45.5793246480285,5067332.65101132,0.0,1.0
2006-06-19,444.75,461.0,443.0601,456.0,716700,45.1478945149458,46.797480317909,44.9763477427349,46.2899154554588,7060181.39770571,0.0,1.0
2006-06-20,449.92,453.41,444.51,445.5,506400,45.6727165827194,46.0269968567096,45.1235314015482,45.2240292443134,4988524.98925375,0.0,1.0
2006-06-21,478.01,479.28,449.04,450.0,1343000,48.5242159799646,48.653137455027,45.5833851669281,45.6808376205186,13229836.2175509,0.0,1.0
2006-06-22,470.72,477.2499,470.22,474.1304,833400,47.7841864105122,48.4470559695749,47.7334299242672,48.1303862518922,8209788.16359416,0.0,1.0
2006-06-23,477.8,479.99,470.5001,470.81,691100,48.5028982557417,48.7252116654949,47.7618637078616,47.7933225780363,6807996.8800815,0.0,1.0
2006-06-26,484.3,486.35,476.5,482.0,402600,49.162732576927,49.3708341705316,48.3709313915046,48.9292527401999,3965995.57794937,0.0,1.0
2006-06-27,473.55,485.59,473.55,484.3,497500,48.071468122659,49.2936843114391,48.071468122659,49.162732576927,4900851.46554847,0.0,1.0
2006-06-28,472.51,478.8,464.6,478.8,706000,47.9658946312694,48.6044112282317,47.1629270188732,48.6044112282317,6954776.15010496,0.0,1.0
2006-06-29,487.72,489.0,473.75,475.0,774000,49.5099069428429,49.6398435476302,48.091770717157,48.2186619327696,7624641.27504425,0.0,1.0
2006-06-30,491.15,494.44,480.0,487.0,517900,49.8580964384837,50.192074117976,48.7262267952198,49.4368176026501,5101811.00303026,0.0,1.0
2006-07-03,496.85,499.5,490.5,492.15,210000,50.436720381677,50.7057297587756,49.7921130063652,49.9596094109738,2068701.12113604,0.0,1.0
2006-07-05,502.61,507.4699,489.2988,489.85,787800,51.0214351032196,51.514777998224,49.6701756238102,49.7261295742467,7760584.49157605,0.0,1.0
2006-07-06,500.74,504.49,498.57,503.01,386200,50.8316058446632,51.2122794915009,50.6113226943599,51.0620402922156,3804439.87134637,0.0,1.0
2006-07-07,495.06,508.84,494.3,500.74,544500,50.2550121609198,51.6538609218326,50.1778623018274,50.8316058446632,5363846.47837416,0.0,1.0
2006-07-10,488.5,502.0,485.05,495.42,619900,49.5890870613851,50.9595121900007,49.2388673062945,50.2915568310162,6106608.69043919,0.0,1.0
2006-07-11,480.64,487.5,476.05,487.5,717200,48.7911950976134,49.4875740888951,48.3252505538841,49.4875740888951,7065106.87656555,0.0,1.0
2006-07-12,473.4,483.61,471.9,480.5,487500,48.0562411767855,49.0926886259088,47.9039717180505,48.7769832814648,4802341.88835152,0.0,1.0
2006-07-13,465.85,474.74,462.4,469.75,613000,47.2898182344857,48.1922685599222,46.9395984793951,47.6857188271969,6038637.08217329,0.0,1.0
2006-07-14,464.16,471.49,456.11,465.85,458900,47.1182613109775,47.8623513993295,46.3010818824327,47.2898182344857,4520604.49756823,0.0,1.0
2006-07-17,461.46,467.7,458.0,462.41,322400,46.8441762852544,47.4776172335923,46.4929414004389,46.94061360912,3175948.7688298,0.0,1.0
2006-07-18,460.99,467.45,457.0,465.0,360000,46.7964651881841,47.4522389904698,46.3914284279488,47.2035322078692,3546344.77909035,0.0,1.0
2006-07-19,471.0,472.01,460.16,463.0,590200,47.8126100428094,47.9151381450244,46.7122094210174,47.0005062628891,5814035.24616424,0.0,1.0
2006-07-20,463.0,475.75,461.0,475.75,455700,47.0005062628891,48.2947966621371,46.797480317909,48.2947966621371,4489081.4328652,0.0,1.0
2006-07-21,452.0,464.0,451.98,463.0,528000,45.8838635654986,47.1020192353791,45.8818333060488,47.0005062628891,5201305.67599918,0.0,1.0
2006-07-24,465.0,466.79,454.5175,455.5,486800,47.2035322078692,47.3852404286263,46.1394224737423,46.2391589692138,4795446.21794773,0.0,1.0
2006-07-25,455.25,463.0,446.12,463.0,818700,46.2137807260913,47.0005062628891,45.2869672872572,47.0005062628891,8064979.08511463,0.0,1.0
2006-07-26,450.0,456.5,448.0,455.25,376100,45.6808376205186,46.3406719417038,45.4778116755385,46.2137807260913,3704945.19837744,0.0,1.0
2006-07-27,445.34,455.5,443.65,450.0,486600,45.207787168715,46.2391589692138,45.0362302452068,45.6808376205186,4793476.02640378,0.0,1.0
2006-07-28,453.5,454.85,447.0,447.0,389400,46.0361330242337,46.1731755370953,45.3762987030484,45.3762987030484,3835962.93604939,0.0,1.0
2006-07-31,461.2,461.31,448.02,451.6,437500,46.817782912407,46.8289493393809,45.4798419349883,45.8432583765026,4309794.00236675,0.0,1.0
2006-08-01,461.36,468.4,455.0,465.0,606700,46.8340249880054,47.5486763143353,46.1884024829688,47.2035322078692,5976576.04853921,0.0,1.0
2006-08-02,455.1,465.08,453.01,463.0,419500,46.1985537802178,47.2116532456684,45.9863916677136,47.0005062628891,4132476.76341222,0.0,1.0
2006-08-03,458.07,463.4,452.73,455.1,366800,46.5000473085132,47.0411114518851,45.9579680354164,46.1985537802178,3613331.29158428,0.0,1.0
2006-08-04,485.72,487.08,476.66,484.0,1462900,49.3068809978628,49.4449386404493,48.3871734671031,49.13227868518,14410966.0481424,0.0,1.0
2006-08-07,486.8,489.48,484.5,484.5,759100,49.4165150081521,49.6885697744254,49.183035171425,49.183035171425,7477862.00502078,0.0,1.0
2006-08-08,490.0,493.95,485.76,487.5,936800,49.7413565201202,50.1423327614559,49.3109415167624,49.4875740888951,9228377.19181067,0.0,1.0
2006-08-09,485.2,493.99,483.25,492.55,858900,49.254094252168,50.1463932803555,49.0561439558124,50.0002145999698,8460987.58544639,0.0,1.0
2006-08-10,476.5,489.42,476.5,486.0,6492600,48.3709313915046,49.682478996076,48.3709313915046,49.33530463016,63958328.0908945,0.0,1.0
2006-08-11,464.91,477.89,462.08,474.6,1272600,47.1943960403451,48.5120344232658,46.9071143281982,48.1780567437736,12536328.7940844,0.0,1.0
2006-08-14,461.4,472.8,460.75,471.5,828000,46.838085506905,47.9953333932915,46.7721020747865,47.8633665290544,8156592.99190781,0.0,1.0
2006-08-15,467.0,469.0,461.0,466.9,711400,47.4065581528493,47.6095840978293,46.797480317909,47.3964068556002,7007971.32179131,0.0,1.0
2006-08-16,467.75,470.85,465.01,467.5,625700,47.4826928822168,47.7973830969359,47.2045473375941,47.4573146390943,6163744.24521342,0.0,1.0
2006-08-17,465.0,469.3,463.0,465.0,479400,47.2035322078692,47.6400379895763,47.0005062628891,47.2035322078692,4722549.13082198,0.0,1.0
2006-08-18,461.35,464.75,459.8,463.89,458500,46.8330098582805,47.1781539647467,46.675664750921,47.0908528084052,4516664.11448035,0.0,1.0
2006-08-21,455.15,461.36,452.55,461.35,416600,46.2036294288423,46.8340249880054,45.9396957003682,46.8330098582805,4103908.98602511,0.0,1.0
2006-08-22,451.4,459.53,447.72,455.14,562800,45.8229557820046,46.6482562483486,45.4493880432413,46.2026142991174,5544119.00464458,0.0,1.0
2006-08-23,445.6,450.2,444.0,447.0,593100,45.2341805415624,45.7011402150166,45.0717597855783,45.3762987030484,5842603.02355135,0.0,1.0
2006-08-24,445.5,448.0,438.51,445.8,807000,45.2240292443134,45.4778116755385,44.514453566608,45.2544831360604,7949722.87979419,0.0,1.0
2006-08-25,448.48,449.69,443.65,444.7,344700,45.5265379023337,45.6493685990466,45.0362302452068,45.1428188663213,3395625.12597901,0.0,1.0
2006-08-28,437.25,449.65,435.43,449.37,857400,44.3865472212705,45.645308080147,44.2017936113387,45.6168844478498,8446211.14886685,0.0,1.0
2006-08-29,437.45,438.71,425.79,437.72,983200,44.4068498157685,44.534756161106,43.2232085565347,44.4342583183409,9685461.63000454,0.0,1.0
2006-08-30,434.25,442.0,429.0,439.99,795000,44.0820083038004,44.8687338405982,43.5490651982277,44.6646927658932,7831511.38715786,0.0,1.0
2006-08-31,440.0,440.29,430.45,432.35,392300,44.6657078956181,44.6951466576403,43.6962590083382,43.8891336560693,3864530.71343652,0.0,1.0
2006-09-01,442.09,444.1,436.5,440.25,423800,44.8778700081223,45.0819110828273,44.310412491903,44.6910861387407,4174835.88160692,0.0,1.0
2006-09-05,443.76,444.39,438.66,442.1,350400,45.0473966721807,45.1113498448494,44.5296805124815,44.8788851378472,3451775.58498127,0.0,1.0
2006-09-06,444.4,449.1,442.0,442.42,595300,45.1763181472431,45.6541054903845,44.9323416315964,44.9750375218345,5855973.45799072,0.63,1.0
2006-09-07,441.01,446.49,439.37,442.42,393000,44.8317013188921,45.3887810296187,44.6649840332002,44.9750375218345,3865945.85753461,0.0,1.0
2006-09-08,443.7,446.7,440.5,446.7,314500,45.1051583301794,45.4101289747378,44.7798563093172,45.4101289747378,3093740.38726371,0.0,1.0
2006-09-11,442.94,446.12,439.11,443.71,418400,45.0278991002247,45.3511679834565,44.6385532440052,45.1061748989946,4115805.97148214,0.0,1.0
2006-09-12,454.5,455.75,443.5,446.0,673400,46.2030526505895,46.3301237524888,45.0848269538755,45.3389691576742,6624244.12331758,0.0,1.0
2006-09-13,457.0,461.99,451.02,452.7,558500,46.4571948543881,46.9644626931702,45.8492867029018,46.0200702638545,5493971.40313761,0.0,1.0
2006-09-14,453.75,460.59,453.25,457.04,501700,46.1268099894499,46.8221430590429,46.0759815486902,46.4612611296489,4935229.10108172,0.0,1.0
2006-09-15,472.25,475.06,463.1,475.0,1338600,48.0074622975597,48.2931181346294,47.0773018316567,48.2870187217382,13167824.745282,0.0,1.0
2006-09-18,473.1,478.4,469.0,469.21,816600,48.0938706468512,48.6326521189043,47.6770774326215,47.6984253777406,8032904.29328948,0.0,1.0
2006-09-19,467.66,477.06,465.1,477.06,429700,47.5408572113854,48.4964318976683,47.2806155946956,48.4964318976683,4226964.21115172,0.0,1.0
2006-09-20,460.08,471.75,458.02,469.6376,582500,46.770298049468,47.9566338568,46.5608848735379,47.7418938602783,5730059.69978095,0.0,1.0
2006-09-21,464.05,467.4299,459.85,460.28,473600,47.1738758691002,47.5174659629478,46.7469169667185,46.7906294257719,4658809.05376181,0.0,1.0
2006-09-22,461.63,463.5999,457.72,462.3,333600,46.9278662158232,47.1281201067283,46.5303878090821,46.9959763264412,3281627.32334235,0.0,1.0
2006-09-25,469.26,471.75,459.8,462.0,672300,47.7035082218165,47.9566338568,46.7418341226426,46.9654792619854,6613423.40972143,0.0,1.0
2006-09-26,470.55,472.0,466.38,469.26,338200,47.8346455989766,47.9820480771798,47.4107364030405,47.7035082218165,3326877.580199,0.0,1.0
2006-09-27,479.35,480.0,470.8,470.8,591800,48.7292261563478,48.7953031293354,47.8600598193565,47.8600598193565,5821543.91473024,0.0,1.0
2006-09-28,476.7,482.88,473.0,480.5,398300,48.4598354203212,49.0880749481114,48.0837049586993,48.8461315700952,3918082.02304335,0.0,1.0
2006-09-29,478.25,479.06,472.2,479.0,338200,48.6174035866764,48.6997456607072,48.0023794534837,48.693646247816,3326877.580199,0.0,1.0
2006-10-02,466.85,477.01,464.7,477.0,452300,47.4585151373547,48.4913490535923,47.2399528420879,48.4903324847771,4449280.69049085,0.0,1.0
2006-10-03,476.0,476.0,466.85,467.5,498100,48.3886756032576,48.3886756032576,47.4585151373547,47.5245921103423,4899815.85658522,0.0,1.0
2006-10-04,489.27,491.0,473.43,473.52,701900,49.7376624210207,49.9135288260494,48.1274174177527,48.1365665370894,6904598.97558154,0.0,1.0
2006-10-05,491.75,493.14,484.15,488.7,504800,49.989771487189,50.131074552501,49.2171791876411,49.6797179985546,4965723.83939814,0.0,1.0
2006-10-06,490.8,492.7,487.0,490.75,353900,49.8931974497455,50.0863455246324,49.5069012999716,49.8881146056695,3481318.67425318,0.0,1.0
2006-10-09,521.49,524.55,488.51,489.5,1256400,53.0130471435774,53.3241172010269,49.6604031910659,49.7610435037702,12359222.3292786,0.0,1.0
2006-10-10,502.99,518.98,500.35,517.99,963000,51.1323948354676,52.7578883709635,50.8640206682562,52.6572480582593,9473042.90281381,0.0,1.0
2006-10-11,499.0,508.49,495.0,502.0,700300,50.726783878205,51.6915076838245,50.3201563521272,51.0317545227633,6888859.75580531,0.0,1.0
2006-10-12,499.99,505.35,495.55,502.0,636800,50.8274241909092,51.3723050758535,50.3760676369629,51.0317545227633,6264209.47093649,0.0,1.0
2006-10-13,500.89,507.99,498.68,499.75,474900,50.9189153842767,51.6406792430648,50.6942536761187,50.8030265393445,4671597.16982999,0.0,1.0
2006-10-16,503.25,506.55,498.01,500.05,416200,51.1588256246626,51.4942933336768,50.6261435655007,50.8335236038004,4094164.54428984,0.0,1.0
2006-10-17,516.5,535.01,510.02,535.01,3250300,52.5057793047953,54.3874481817203,51.8470427125493,54.3874481817203,31973241.2741597,0.0,1.0
2006-10-18,507.25,518.01,505.12,516.5,1131000,51.5654531507404,52.6592811958897,51.348923993104,52.5057793047953,11125660.9793172,0.0,1.0
2006-10-19,501.0,510.25,500.09,508.25,772400,50.9300976412439,51.8704237952988,50.8375898790612,51.6671100322599,7598108.34697133,0.0,1.0
2006-10-20,490.18,502.31,490.0,501.0,716300,49.8301701832034,51.0632681560343,49.8118719445299,50.9300976412439,7046251.95356754,0.0,1.0
2006-10-23,503.25,503.25,485.2,492.05,1215100,51.1588256246626,51.1588256246626,49.3239189132366,50.0202685516448,11952953.7188049,0.0,1.0
2006-10-24,505.0,511.09,491.97,505.27,989500,51.3367251673217,51.9558155757751,50.0121360011232,51.3641725253319,9733723.73035749,0.0,1.0
2006-10-25,496.5,509.99,496.5,509.9,704200,50.4726416744063,51.8439930061037,50.4726416744063,51.8348438867669,6927224.10400986,0.0,1.0
2006-10-26,499.45,500.28,489.3,496.51,624200,50.7725294748887,50.8569046865499,49.7407121274663,50.4736582432215,6140263.11519874,0.0,1.0
2006-10-27,505.3,510.29,499.01,503.79,823300,51.3672222317775,51.8744900705595,50.7278004470202,51.2137203406831,8098812.27610241,0.0,1.0
2006-10-30,499.98,505.9,499.1,505.3,510900,50.826407622094,51.4282163606892,50.7369495663569,51.3672222317775,5025729.614795,0.0,1.0
2006-10-31,501.0,505.95,495.15,501.5,653000,50.9300976412439,51.4332992047651,50.3354048843551,50.9809260820036,6423569.07117074,0.0,1.0
2006-11-01,501.33,513.5,499.75,501.0,1120400,50.9636444121453,52.200808660237,50.8030265393445,50.9300976412439,11021388.6482997,0.0,1.0
2006-11-02,501.15,504.51,496.99,498.33,670900,50.9453461734718,51.2869132953771,50.5224535463509,50.6586737675869,6599651.59241723,0.0,1.0
2006-11-03,501.05,508.0,497.0,501.55,621900,50.9351804853198,51.64169581188,50.5234701151661,50.9860089260796,6117637.98677042,0.0,1.0
2006-11-06,511.84,513.05,501.3,503.18,654400,52.0320582369147,52.1550630635532,50.9605947056997,51.1517096429563,6437340.88847493,0.0,1.0
2006-11-07,509.65,516.5,508.15,509.9,528100,51.8094296663871,52.5057793047953,51.6569443441079,51.8348438867669,5194926.22738938,0.0,1.0
2006-11-08,504.72,508.9,502.0,506.0,635200,51.3082612404962,51.7331870052475,51.0317545227633,51.4383820488411,6248470.25116027,0.0,1.0
2006-11-09,495.29,505.0,494.02,504.5,554200,50.3496368477678,51.3367251673217,50.2205326082381,51.2858967265619,5451672.24998901,0.0,1.0
2006-11-10,495.82,502.0,494.03,498.0,536400,50.4035149949731,51.0317545227633,50.2215491770533,50.6251269966855,5276573.42997854,0.0,1.0
2006-11-13,498.98,501.7061,491.0,496.0,662900,50.7247507405746,51.0018775652847,49.9135288260494,50.4218132336466,6520955.49353611,0.0,1.0
2006-11-14,513.72,514.5,499.2,501.45,982200,52.2231731741713,52.3024655417564,50.7471152545088,50.9758432379276,9661913.54012848,0.0,1.0
2006-11-15,532.51,533.0,509.01,509.75,1554100,54.1333059779217,54.1831178498662,51.7443692622146,51.819595354539,15287700.908892,0.0,1.0
2006-11-16,540.05,544.0,530.0,530.01,1273100,54.8997988645783,55.3013435465802,53.8781472053079,53.8791637741231,12523500.4356929,0.0,1.0
2006-11-17,535.0,546.98,533.5,535.51,1419400,54.3864316129051,55.6042810535081,54.2339462906259,54.43827662248,13962655.3439812,0.0,1.0
2006-11-20,541.6,545.0,530.3,536.45,912900,55.0573670309335,55.4030004280996,53.9086442697637,54.5338340911083,8980208.58357085,0.0,1.0
2006-11-21,552.0,552.8,540.5,541.6,768000,56.1145985987357,56.1959241039513,54.9455444612621,55.0573670309335,7554825.49258673,0.0,1.0
2006-11-22,553.86,555.5,547.85,555.5,489500,56.3036803983619,56.4703976840538,55.69272254043,56.4703976840538,4815217.55028802,0.0,1.0
2006-11-24,553.24,557.97,547.96,553.86,202700,56.2406531318199,56.7214901814069,55.7039047973972,56.3036803983619,1993962.40540017,0.0,1.0
2006-11-27,532.77,552.01,532.05,552.0,829100,54.1597367671167,56.1156151675509,54.0865438124227,56.1145985987357,8155866.94779122,0.0,1.0
2006-11-28,536.99,539.89,526.06,533.87,734400,54.5887288071288,54.8835337635352,53.4776190921212,54.2715593367881,7224301.87728606,0.0,1.0
2006-11-29,539.04,543.49,528.13,537.0,711900,54.7971254142437,55.2494985370052,53.6880488368665,54.589745375944,7002969.09918292,0.0,1.0
2006-11-30,535.6,541.49,531.48,540.0,481800,54.4474257418168,55.0461847739663,54.0285993899567,54.8947160205024,4739472.55511495,0.0,1.0
2006-12-01,531.4,537.6,527.0,535.6,551400,54.0204668394351,54.6507395048557,53.5731765607495,54.4474257418168,5424128.61538062,0.0,1.0
2006-12-04,533.1,534.55,527.2,531.95,581400,54.1932835380182,54.3406860162214,53.5935079370534,54.0763781242708,5719238.98618479,0.0,1.0
2006-12-05,541.18,543.5,533.0,535.0,594300,55.0146711406953,55.2505151058204,54.1831178498662,54.3864316129051,5846136.44563059,0.0,1.0
2006-12-06,541.45,547.0,537.55,538.0,535900,55.1061623340628,55.671014492072,54.7092391960023,54.7550380196247,5265528.25872691,0.63,1.0
2006-12-07,538.65,547.44,537.0,543.25,529700,54.8211918759681,55.7157955640583,54.6532628560195,55.2893576285523,5204609.66345893,0.0,1.0
2006-12-08,546.14,546.27,536.38,538.65,554400,55.5834878513714,55.5967186226401,54.5901622545842,54.8211918759681,5447301.48654264,0.0,1.0
2006-12-11,543.14,550.33,541.5,546.89,551900,55.2781623605557,56.0099257868774,55.1112510922431,55.6598192240754,5422737.5368378,0.0,1.0
2006-12-12,541.76,547.02,538.65,544.08,493900,55.1377126347804,55.6730499953441,54.8211918759681,55.3738310143446,4852853.9036858,0.0,1.0
2006-12-13,531.92,545.19,531.0,544.44,608600,54.1362450249048,55.4868014459465,54.042611874388,55.4104700732425,5979847.9161433,0.0,1.0
2006-12-14,529.5,536.3,528.5,533.5,536500,53.8899491289801,54.5820202414958,53.7881739653748,54.2970497834011,5271423.60665606,0.0,1.0
2006-12-15,533.0,534.96,530.6,530.85,497600,54.2461622015985,54.4456415222647,54.0019018089459,54.0273455998472,4889208.54924894,0.0,1.0
2006-12-18,527.0,534.74,525.37,533.1,357500,53.635511219967,54.4232509862716,53.4696177032904,54.256339717959,3512644.80779038,0.0,1.0
2006-12-19,534.96,535.17,521.84,526.01,525400,54.4456415222647,54.4670143066218,53.1103513757639,53.5347538079978,5162359.66996663,0.0,1.0
2006-12-20,524.5,533.08,523.75,532.65,488000,53.3810733109538,54.2543042146869,53.3047419382499,54.2105408943366,4794882.98238241,0.0,1.0
2006-12-21,514.03,528.12,506.1,527.5,901400,52.3154873480068,53.7494994032048,51.5084103006172,53.6863988017696,8856777.70557275,0.0,1.0
2006-12-22,511.0,517.55,506.69,514.03,530100,52.0071086022829,52.6737359238973,51.5684576471443,52.3154873480068,5208539.89541171,0.0,1.0
2006-12-26,508.17,510.0,503.05,509.25,375800,51.7190848892801,51.9053334386777,51.1979960516212,51.8290020659738,3692452.91962973,0.0,1.0
2006-12-27,510.79,512.8,509.0,509.0,291600,51.9857358179258,52.1903038967724,51.8035582750724,51.8035582750724,2865139.09357113,0.0,1.0
2006-12-28,512.95,513.15,508.79,510.86,298300,52.2055701713132,52.2259252040342,51.7821854907153,51.9928600793782,2930970.47878006,0.0,1.0
2006-12-29,509.75,513.0,508.5,512.0,331300,51.8798896477764,52.2106589294934,51.7526706932698,52.1088837658882,3255214.61488379,0.0,1.0
2007-01-03,523.0,525.7,515.96,515.96,796300,53.2284105655459,53.5032035072801,52.511913413765,52.511913413765,7824109.25998179,0.0,1.0
2007-01-04,526.8,526.93,518.67,520.0,518000,53.6151561872459,53.6283869585146,52.7877241071352,52.9230850747302,5089650.37884034,0.0,1.0
2007-01-05,529.27,531.77,524.62,526.8,439300,53.8665408413509,54.120978750364,53.3932863305865,53.6151561872459,4316377.24213235,0.0,1.0
2007-01-08,534.9,534.9,527.17,531.0,408000,54.4395350124484,54.4395350124484,53.6528129977798,54.042611874388,4008836.59182791,0.0,1.0
2007-01-09,537.99,538.25,532.16,534.7,428900,54.7540202679887,54.780481810526,54.16067106417,54.4191799797274,4214191.21136027,0.0,1.0
2007-01-10,553.37,553.95,535.11,536.1,852700,56.3193222842374,56.3783518791285,54.4609077968055,54.5616652087747,8378271.9653227,0.0,1.0
2007-01-11,556.67,559.9,548.4,553.2,725800,56.6551803241347,56.9839141025797,55.8134997211193,56.3020205064245,7131405.87830564,0.0,1.0
2007-01-12,574.0,574.48,555.77,561.68,993000,58.4189439094137,58.4677959879442,56.56358267689,57.165073893797,9756800.82275764,0.0,1.0
2007-01-16,569.75,577.99,565.3,574.0,761700,57.9863994640914,58.8250268121987,57.533499986048,58.4189439094137,7484144.19606696,0.0,1.0
2007-01-17,582.0,584.0,567.17,569.75,868200,59.2331452182557,59.4366955454662,57.7238195419899,57.9863994640914,8530568.45349263,0.0,1.0
2007-01-18,577.5,590.0,574.17,585.0,858000,58.7751569820321,60.0473465270977,58.4362456872266,59.5384707090715,8430347.53869693,0.0,1.0
2007-01-19,577.33,580.0,572.41,576.0,646900,58.7578552042192,59.0295948910452,58.2571213992814,58.6224942366242,6356167.62562127,0.0,1.0
2007-01-22,570.0,580.6,567.25,579.9,513400,58.0118432549927,59.0906599892084,57.7319615550783,59.0194173746847,5044452.71138346,0.0,1.0
2007-01-23,584.35,584.42,566.54,572.9,727300,59.4723168527281,59.4794411141804,57.6597011889185,58.3069912294479,7146144.24812852,0.0,1.0
2007-01-24,591.54,596.3,582.11,584.7,848000,60.2040802790498,60.6885300578108,59.2443404862523,59.5079381599899,8332091.73987762,0.0,1.0
2007-01-25,579.0,593.7,576.91,593.7,560400,58.92781972744,60.4239146324372,58.715109635505,60.4239146324372,5506254.96583422,0.0,1.0
2007-01-26,588.86,589.0,576.81,582.9,604300,59.9313228405877,59.9455713634925,58.7049321191445,59.3247428655004,5937597.922651,0.0,1.0
2007-01-29,575.85,591.95,575.0,588.93,619400,58.6072279620834,60.245808096128,58.520719073019,59.9384471020401,6085964.17886816,0.0,1.0
2007-01-30,568.25,574.3176,547.46,555.0,1843200,57.8337367186835,58.4512677013747,55.7178310673304,56.485215800914,18110508.8383755,0.0,1.0
2007-01-31,563.3,572.5,562.15,570.2,651800,57.3299496588375,58.2662811640058,57.2129082206915,58.0321982877138,6404312.96704273,0.0,1.0
2007-02-01,577.82,578.0,565.3,567.0,614000,58.8077250343858,58.8260445638347,57.533499986048,57.706517764177,6032906.04750573,0.0,1.0
2007-02-02,578.9,580.0,571.0,575.5,500100,58.9176422110794,59.0295948910452,58.113618418598,58.5716066548216,4913772.49895377,0.0,1.0
2007-02-05,577.6,581.4,572.1,581.25,358000,58.7853344983926,59.1720801200926,58.2255710985637,59.1568138455518,3517557.59773135,0.0,1.0
2007-02-06,579.08,581.0,573.65,577.6,346900,58.9359617405284,59.1313700546505,58.3833226021519,58.7853344983926,3408493.66104192,0.0,1.0
2007-02-07,587.35,587.66,575.37,579.7,489500,59.7776423435438,59.8091926442614,58.5583758835529,58.9990623419637,4809621.3522053,0.0,1.0
2007-02-08,584.19,587.62,580.47,587.0,346800,59.4560328265512,59.8051216377172,59.0774292179397,59.742021036282,3407511.10305373,0.0,1.0
2007-02-09,573.25,587.2,567.55,585.75,558400,58.3426125367098,59.762376069003,57.7624941041598,59.6148020817754,5486603.80607035,0.0,1.0
2007-02-12,564.0,573.49,562.2,573.25,472300,57.4011922733612,58.367038575975,57.2179969788718,58.3426125367098,4640621.37823609,0.0,1.0
2007-02-13,572.0,573.76,565.77,568.0,512300,58.2153935822032,58.3945178701485,57.5813343129425,57.8082929277822,5033644.57351333,0.0,1.0
2007-02-14,573.0,579.82,570.61,572.9299,452600,58.3171687458085,59.0112753615963,58.0739261047919,58.3100343068397,4447057.45456204,0.0,1.0
2007-02-15,572.59,579.81,571.5,573.0,312200,58.2754409287303,59.0102576099602,58.1645060004006,58.3171687458085,3067546.03913891,0.0,1.0
2007-02-16,574.76,576.0,570.03,570.75,416200,58.4962930337537,58.6224942366242,58.0148965099009,58.0881746276967,4089406.34685975,0.0,1.0
2007-02-20,577.0,578.5,568.57,575.7399,560400,58.7242694002295,58.8769321456373,57.8663047710372,58.5960225165705,5506254.96583422,0.0,1.0
2007-02-21,567.27,578.326,567.0,576.75,608000,57.7339970583504,58.85922326717,57.706517764177,58.6988256093282,5973952.56821414,0.0,1.0
2007-02-22,550.0,567.01,547.87,566.25,986500,55.9763399828877,57.707535515813,55.7595588844085,57.630186391473,9692934.55352509,0.0,1.0
2007-02-23,544.85,551.5,540.53,550.25,812100,55.4521978903207,56.1290027282956,55.012529183546,56.001783773789,7979353.42211629,0.0,1.0
2007-02-26,536.59,551.0,535.01,550.05,646700,54.6115350389413,56.078115146493,54.450730280445,55.981428741068,6354202.50964488,0.0,1.0
2007-02-27,510.99,532.79,510.0,530.05,1314600,52.0060908506469,54.2247894172413,51.9053334386777,53.945925468963,12916707.3127867,0.0,1.0
2007-02-28,539.15,543.75,516.22,519.45,1700400,54.8720794577707,55.3402452103549,52.5383749563024,52.8671087347473,16707416.0312357,0.0,1.0
2007-03-01,545.23,550.39,526.1,530.01,1258000,55.4908724524907,56.0160322966938,53.5439135727222,53.9418544624188,12360579.4914694,0.0,1.0
2007-03-02,540.25,548.19,535.34,544.0,925700,54.9840321377365,55.7921269367622,54.4843160844347,55.3656890012562,9095539.29670367,0.0,1.0
2007-03-05,554.4,562.13,537.97,541.97,1382600,56.4241507027508,57.2108727174194,54.7519847647165,55.1590854191375,13584846.744758,0.0,1.0
2007-03-06,563.69,568.95,559.24,561.85,1033700,57.3696419726436,57.9049793332072,56.9167424946002,57.1823756716099,10156701.9239522,0.0,1.0
2007-03-07,561.03,567.89,558.87,563.69,893000,57.1864466781541,57.8856945333707,56.9662753418177,57.4575836016054,8760813.42874181,0.86,1.0
2007-03-08,567.69,574.25,563.21,565.85,1058000,57.8653082985247,58.5339768014723,57.4086566379751,57.6777549379419,10379552.7520816,0.0,1.0
2007-03-09,567.96,572.75,561.0,572.75,724700,57.8928297155668,58.3810800401276,57.1833887429272,58.3810800401276,7109699.31893526,0.0,1.0
2007-03-12,567.5,571.3,563.11,567.96,639900,57.845941375421,58.2332798374943,57.3984635205522,57.8928297155668,6277765.41215217,0.0,1.0
2007-03-13,550.45,566.4,549.91,566.39,1043400,56.1080148548027,57.7338170837682,56.0529720207186,57.7327977720259,10236318.8483194,0.0,1.0
2007-03-14,563.97,565.41,545.58,555.7,1249100,57.4861243303898,57.6329052212807,55.6116100363035,56.6431535195092,12254347.2047496,0.0,1.0
2007-03-15,532.88,574.99,532.0,552.52,3160000,54.3170841235848,58.6094058704024,54.2273846902626,56.3190123854584,31001310.6772946,0.0,1.0
2007-03-16,527.0,538.9,518.51,537.054,2053000,53.7177288191135,54.9307097924483,52.8523331499023,54.74254484482,20141041.3988879,0.0,1.0
2007-03-19,530.25,536.34,525.0,530.0,1223400,54.0490051353604,54.66976598642,53.5138664706538,54.0235223418029,12002216.2919627,0.0,1.0
2007-03-20,532.45,535.85,528.73,531.9,599700,54.273253718666,54.6198197110473,53.8940697505311,54.2171915728396,5883381.64973848,0.0,1.0
2007-03-21,540.5,541.0,528.27,532.45,635900,55.093799671216,55.1447652583309,53.8471814103853,54.273253718666,6238523.24673787,0.0,1.0
2007-03-22,544.13,548.95,535.01,542.16,859900,55.4638098336702,55.9551180934579,54.5341975246943,55.2630054204375,8436084.5099385,0.0,1.0
2007-03-23,540.84,546.5,537.0,544.13,523500,55.1284562704541,55.7053867165949,54.7370405614116,55.4638098336702,5135818.39859612,0.0,1.0
2007-03-26,538.2,543.71,535.61,541.5,560600,54.8593579704874,55.4209987404937,54.5953562292322,55.1957308454458,5499789.48281373,0.0,1.0
2007-03-27,537.41,545.91,535.75,537.95,510200,54.7788323428459,55.6452473237993,54.6096265936244,54.83387517693,5005338.19859358,0.0,1.0
2007-03-28,529.25,539.7,527.2,537.36,596700,53.9470739611306,55.0122547318321,53.7381150539594,54.7737357841344,5853950.02567775,0.0,1.0
2007-03-29,531.11,534.6,529.67,534.2,515000,54.136665945198,54.4924057432601,53.9898850543071,54.4516332735681,5052428.79709074,0.0,1.0
2007-03-30,532.46,536.1,528.23,530.5,417700,54.2742730304083,54.6453025046048,53.8431041634161,54.0744879289178,4097863.12338796,0.0,1.0
2007-04-02,543.88,546.0,533.98,535.5,793000,55.4383270401128,55.65442112948,54.4292084152376,54.5841438000669,7779759.29338438,0.0,1.0
2007-04-03,550.9,551.7,542.86,544.38,666500,56.1538838832061,56.2354288225899,55.3343572423984,55.4892926272277,6538725.81215724,0.0,1.0
2007-04-04,557.1,561.21,551.0,551.5,687200,56.785857163431,57.2047942895155,56.1640770006291,56.215042587744,6741804.01817622,0.0,1.0
2007-04-05,553.5,559.08,552.71,557.01,299100,56.4189049362036,56.987680888406,56.3383793085621,56.7766833577503,2934332.91885406,0.0,1.0
2007-04-09,550.5,557.9,548.18,555.0,269100,56.1131114135142,56.8674021028148,55.876631089301,56.5718016975483,2640016.67824683,0.0,1.0
2007-04-10,550.5,556.83,548.45,551.25,271200,56.1131114135142,56.7583357463889,55.904152506343,56.1895597941865,2660618.81508934,0.0,1.0
2007-04-11,550.5,554.2,544.25,549.91,373300,56.1131114135142,56.4902567581645,55.4760415745778,56.0529720207186,3662275.08728927,0.0,1.0
2007-04-12,553.35,554.69,546.19,550.65,340500,56.4036152600691,56.5402030335371,55.6737880525837,56.1284010896486,3340489.33089203,0.0,1.0
2007-04-13,551.49,555.45,551.02,555.3,198400,56.2140232760017,56.6176707259518,56.1661156241137,56.6023810498173,1946411.40454913,0.0,1.0
2007-04-16,558.74,565.0,551.49,551.69,529000,56.9530242891679,57.5911134398465,56.2140232760017,56.2344095108476,5189776.37604078,0.0,1.0
2007-04-17,558.2,562.49,554.5,558.75,310800,56.8979814550838,57.3352661925297,56.5208361104334,56.9540436009102,3049116.25269087,0.0,1.0
2007-04-18,558.6,564.0,555.44,556.4,315300,56.9387539247757,57.4891822656167,56.6166514142095,56.7145053414701,3093263.68878196,0.0,1.0
2007-04-19,553.85,562.45,552.66,557.31,378700,56.454580847184,57.3311889455605,56.3332827498506,56.8072627100192,3715252.01059857,0.0,1.0
2007-04-20,555.89,559.81,554.5,557.85,450100,56.6625204426129,57.0620906455937,56.5208361104334,56.8623055441033,4415724.66324377,0.0,1.0
2007-04-23,547.4,556.2,546.25,555.89,447800,55.7971247734017,56.6941191066241,55.6799039230374,56.6625204426129,4393160.41813055,0.0,1.0
2007-04-24,531.3,549.4,530.79,549.4,810200,54.1560328683017,56.0009871218614,54.1040479694445,56.0009871218614,7948500.60466585,0.0,1.0
2007-04-25,530.7,534.99,523.56,533.9,791700,54.0948741637638,54.5321589012097,53.3670855797629,54.4210539212992,7767005.58962473,0.0,1.0
2007-04-26,518.75,533.5,517.29,533.0,788300,52.8767966317175,54.3802814516073,52.7279771173419,54.3293158644924,7733649.74902258,0.0,1.0
2007-04-27,521.99,529.4,518.97,519.0,459000,53.2070536362221,53.962363637265,52.899221490048,52.9022794252749,4503038.48129058,0.0,1.0
2007-04-30,516.75,529.0,515.9,523.97,539800,52.6729342832578,53.9215911675731,52.5862927851625,53.4088773611971,5295730.22265938,0.0,1.0
2007-05-01,512.6,521.45,505.15,517.59,943800,52.2499199102041,53.152010802138,51.490532662192,52.7585564696109,9259188.92950338,0.0,1.0
2007-05-02,515.3,522.23,513.5,516.5,685600,52.5251340806246,53.2315171180372,52.3416579670109,52.6474514897004,6726107.15201051,0.0,1.0
2007-05-03,521.0,522.89,514.45,515.3,670900,53.1061417737346,53.2987916930289,52.4384925825293,52.5251340806246,6581892.19411296,0.0,1.0
2007-05-04,514.9,522.1,512.37,521.0,474700,52.4843616109327,53.2182660653874,52.2264757401312,53.1061417737346,4657063.9805417,0.0,1.0
2007-05-07,507.95,513.1,504.26,507.7036,850500,51.7759399500355,52.300885497319,51.3998139171274,51.7508241087052,8343865.42121489,0.0,1.0
2007-05-08,508.75,512.5,501.1,507.0,617400,51.8574848894193,52.2397267927811,51.0777114065612,51.6791053345171,6057028.23169674,0.0,1.0
2007-05-09,506.95,511.5,503.5,504.75,435600,51.6740087758056,52.1377956185513,51.3223462247128,51.4497601925,4273471.81361695,0.0,1.0
2007-05-10,497.95,510.91,497.0,507.0,726200,50.7566282077373,52.0776562257557,50.659793592219,51.6791053345171,7124415.13096562,0.0,1.0
2007-05-11,536.3,537.64,514.0,524.21,1892800,54.6656887394508,54.8022765129187,52.3926235541258,53.4333408430123,18569392.6740453,0.0,1.0
2007-05-14,529.49,544.41,528.25,536.3,1014100,53.9715374429457,55.4923505624546,53.8451427869007,54.6656887394508,9948869.98665965,0.0,1.0
2007-05-15,523.4,533.5,520.09,529.7,562600,53.3507765918861,54.3802814516073,53.0133844051854,53.992942989534,5519410.56552088,0.0,1.0
2007-05-16,521.55,526.6,515.5,524.4,569000,53.162203919561,53.6769563494215,52.5455203154706,53.4527077661159,5582198.03018374,0.0,1.0
2007-05-17,523.8,525.9,516.42,520.0,557900,53.391549061578,53.6056045274607,52.639296995762,53.0042105995048,5473301.02115908,0.0,1.0
2007-05-18,519.9,525.99,518.77,524.26,473000,52.9940174820818,53.6147783331414,52.8788352552021,53.4384374017238,4640386.06024062,0.0,1.0
2007-05-21,515.0,520.8,514.39,519.89,524100,52.4945547283557,53.0857555388886,52.4323767120755,52.9929981703395,5141704.72340826,0.0,1.0
2007-05-22,522.16,522.77,512.5,514.0,519300,53.2243819358412,53.2865599521213,52.2397267927811,52.3926235541258,5094614.1249111,0.0,1.0
2007-05-23,519.39,526.0,519.07,522.0,514500,52.9420325832246,53.6157976448836,52.909414607471,53.2080729479644,5047523.52641395,0.0,1.0
2007-05-24,512.25,522.0,508.0,520.0,523900,52.2142439992237,53.2080729479644,51.7810365087469,53.0042105995048,5139742.61513755,0.0,1.0
2007-05-25,513.5,515.74,510.17,514.2,260300,52.3416579670109,52.5699837972857,52.0022271568257,52.4130097889718,2553683.91433538,0.0,1.0
2007-05-29,526.02,526.72,516.0,516.96,690100,53.6178362683682,53.6891880903291,52.5964859025855,52.6943398298461,6770254.5881016,0.0,1.0
2007-05-30,527.85,528.0,518.25,519.668,499200,53.8043703172088,53.8196599933433,52.8258310446026,52.9703694496605,4897422.24370427,0.0,1.0
2007-05-31,531.0,533.19,528.5,528.5,516800,54.1254535160327,54.348682787596,53.8706255804582,53.8706255804582,5070087.77152718,0.0,1.0
2007-06-01,537.0,538.33,526.45,532.34,479300,54.7370405614116,54.8726090231373,53.6616666732871,54.2620412895007,4702192.47076814,0.0,1.0
2007-06-04,535.25,539.5,533.43,537.54,371600,54.5586610065095,54.9918684969862,54.3731462694112,54.7920833954957,3645597.16698819,0.0,1.0
2007-06-05,539.27,539.9,533.4,533.97,508900,54.9684243269133,55.0326409666781,54.3700883341843,54.4281891034953,4992584.49483394,0.0,1.0
2007-06-06,542.4,545.5,536.0,538.42,651400,55.3751297120903,55.6916173634684,54.7217358511807,54.9688004048371,6380470.11062546,0.86,1.0
2007-06-07,539.47,547.43,532.96,542.2,687900,55.0759978351426,55.8886564496489,54.4113737672486,55.3547111539369,6737988.00905627,0.0,1.0
2007-06-08,549.63,550.25,540.0,540.99,938000,56.1132605893366,56.1765581196122,55.1301070142492,55.2311788771086,9187720.23912601,0.0,1.0
2007-06-11,557.07,560.25,548.49,549.95,622500,56.8728309526441,57.1974860272835,55.9968748078621,56.1459302823821,6097394.29515558,0.0,1.0
2007-06-12,548.5,558.55,548.5,557.1,763800,55.9978957357698,57.0239282829794,55.9978957357698,56.8758937363671,7481429.33757403,0.0,1.0
2007-06-13,551.25,552.67,543.12,550.25,511700,56.2786509103794,56.4236226732687,55.4486365214426,56.1765581196122,5012107.08567247,0.0,1.0
2007-06-14,547.49,552.85,546.03,549.75,551800,55.894782017095,56.4419993756068,55.745726542575,56.1255117242287,5404887.02340056,0.0,1.0
2007-06-15,552.7,558.55,548.73,550.29,837500,56.4266854569917,57.0239282829794,56.0213770776462,56.1806418312429,8203321.6420768,0.0,1.0
2007-06-18,545.99,552.5,543.0,551.15,644300,55.7416428309443,56.4062668988383,55.4363853865506,56.2684416313027,6310925.53312248,0.0,1.0
2007-06-19,546.28,547.0,536.1,536.1,610000,55.7712497402667,55.8447565496191,54.7319451302574,54.7319451302574,5974956.65870669,0.0,1.0
2007-06-20,543.9,549.72,543.9,547.0,445500,55.528268898241,56.1224489405057,55.528268898241,55.8447565496191,4363677.36303906,0.0,1.0
2007-06-21,549.25,549.45,540.0,545.65,316600,56.0744653288451,56.0948838869985,55.1301070142492,55.7069312820834,3101100.45597793,0.0,1.0
2007-06-22,539.95,550.29,539.95,547.3,648200,55.1250023747108,56.1806418312429,55.1250023747108,55.8753843868492,6349126.07569454,0.0,1.0
2007-06-25,533.4,544.45,530.68,539.0,460800,54.4562945951861,55.5844199331629,54.1786022042995,55.028014223482,4513541.03005252,0.0,1.0
2007-06-26,530.9,539.45,529.69,533.3,338400,54.2010626182683,55.0739559793273,54.0775303414401,54.4460853161094,3314631.69394482,0.0,1.0
2007-06-27,542.16,542.6,526.1,528.0,536900,55.3506274423062,55.3955482702437,53.7110172225861,53.9049935250436,5258941.36075347,0.0,1.0
2007-06-28,540.48,547.15,538.65,542.17,364200,55.1791115538174,55.8600704682341,54.9922817467136,55.3516483702138,3567342.97557537,0.0,1.0
2007-06-29,534.36,545.0,531.8,540.48,381400,54.5543036743226,55.6405709680848,54.2929461299587,55.1791115538174,3735817.16332906,0.0,1.0
2007-07-02,532.5,538.9,531.87,538.8,430900,54.3644110834957,55.0178049444053,54.3000926253124,55.0075956653286,4220670.20366674,0.0,1.0
2007-07-03,539.35,542.75,536.01,539.0,403400,55.0637467002505,55.4108621888588,54.7227567790883,55.028014223482,3951307.40347914,0.0,1.0
2007-07-05,555.69,555.69,539.35,542.0,512200,56.7319429013854,56.7319429013854,55.0637467002505,55.3342925957834,5017004.59113043,0.0,1.0
2007-07-06,574.8,577.5,544.15,555.0,1828500,58.6829361329452,58.9585866680165,55.5537920959328,56.6614988757561,17910177.4597462,0.0,1.0
2007-07-09,570.58,582.03,567.05,573.0,1276600,58.252104555908,59.4210670101916,57.8917170045,58.4991691095644,12504310.935254,0.0,1.0
2007-07-10,560.8,570.4,560.11,570.0,1089200,57.2536370622054,58.2337278535699,57.1831930365761,58.192890737263,10668725.889612,0.0,1.0
2007-07-11,580.05,582.56,554.66,557.63,4496000,59.2189232844727,59.4751761892981,56.6267873268953,56.9300029154736,44038369.077943,0.0,1.0
2007-07-12,587.8,590.56,579.9,580.75,1673800,60.0101424129179,60.2919185154352,59.2036093658576,59.2903882380096,16394889.2710545,0.0,1.0
2007-07-13,584.5,587.0,580.2,586.0,714200,59.6732362033864,59.9284681803042,59.2342372030877,59.8263753895371,6995596.79614477,0.0,1.0
2007-07-16,586.3,599.99,583.0,584.0,1134500,59.8570032267672,61.2546535323692,59.5200970172357,59.6221898080028,11112439.8841028,0.0,1.0
2007-07-17,583.75,591.0,579.0,589.5,963600,59.596666610311,60.3368393433727,59.1117258541672,60.183700157222,9438472.51857338,0.0,1.0
2007-07-18,577.64,586.9,573.0,584.24,759000,58.9728796587239,59.9182589012275,58.4991691095644,59.6466920777869,7434413.28517765,0.0,1.0
2007-07-19,572.0,585.0,571.43,579.5,574100,58.3970763187973,59.7242825987699,58.33888342806,59.1627722495507,5623315.76682542,0.0,1.0
2007-07-20,562.0,573.25,561.3,572.25,717000,57.376148411126,58.5246923072562,57.304683457589,58.4225995164891,7023022.82670933,0.0,1.0
2007-07-23,559.6,568.28,555.2,562.0,574000,57.1311257132849,58.0172911371436,56.6819174339095,57.376148411126,5622336.26573383,0.0,1.0
2007-07-24,549.0,559.84,546.06,557.0,1027200,56.0489421311533,57.155627983069,55.748789326298,56.8656844572903,10061435.2128254,0.0,1.0
2007-07-25,547.52,558.01,539.4,552.0,887100,55.897844800818,56.9687981759651,55.0688513397889,56.3552205034547,8689154.18350606,0.0,1.0
2007-07-26,537.5,544.75,522.6,542.0,1271600,54.8748750373314,55.615047770393,53.3536924549012,55.3342925957834,12455335.8806744,0.0,1.0
2007-07-27,556.5,567.26,532.58,538.0,1648500,56.8146380619068,57.9131564905611,54.3725785067571,54.9259214327149,16147075.4948819,0.0,1.0
2007-07-30,571.55,571.6,559.5,563.97,859500,58.3511345629521,58.3562392024904,57.1209164342082,57.5772712089372,8418811.88222687,0.0,1.0
2007-07-31,552.5,575.5,548.81,574.99,813300,56.4062668988383,58.7544010864822,56.0295445009076,58.702333763191,7966282.37791171,0.0,1.0
2007-08-01,561.37,565.15,543.25,555.02,963000,57.3118299529427,57.6977407020424,55.4619085842423,56.6635407315714,9432595.51202383,0.0,1.0
2007-08-02,555.98,563.93,552.76,562.97,688500,56.7615498107079,57.5731874973065,56.4328110244377,57.4751784181701,6743865.01560582,0.0,1.0
2007-08-03,557.9,571.0,556.0,559.0,961500,56.9575679689808,58.2949835280301,56.7635916665232,57.0698700388246,9417902.99564995,0.0,1.0
2007-08-06,574.22,574.22,556.1,561.0,815100,58.6237223143003,58.6237223143003,56.7738009455999,57.2740556203589,7983913.39756035,0.0,1.0
2007-08-07,579.0,583.69,567.6,571.5,995500,59.1117258541672,59.590541042865,57.9478680394219,58.3460299234137,9750933.36679098,0.0,1.0
2007-08-08,605.0,605.0,579.53,579.53,740500,61.7661384141125,61.7661384141125,59.1658350332737,59.1658350332737,7253205.58323327,0.0,1.0
2007-08-09,593.75,609.96,587.5,588.01,1332300,60.6175945179823,62.2725186563175,59.9795145756878,60.031581898979,13049893.0432703,0.0,1.0
2007-08-10,594.25,602.06,586.0,597.01,1116000,60.6686409133659,61.4659856092571,59.8263753895371,60.9504170158831,10931232.1821584,0.0,1.0
2007-08-13,581.07,600.9,580.3,600.19,695300,59.3230579310551,61.3475579719673,59.2444464821644,61.2750720905226,6810471.08983403,0.0,1.0
2007-08-14,562.3,587.71,562.3,583.0,1070500,57.4067762483561,60.0009540617489,57.4067762483561,59.5200970172357,10485559.1854844,0.0,1.0
2007-08-15,539.9,567.0,538.75,563.03,1390900,55.1198977351725,57.8866123649616,55.0024910257903,57.4813039856161,13623880.6829428,0.0,1.0
2007-08-16,529.5,536.93,505.89,532.5,2935000,54.0581327111943,54.8166821465941,51.6477219211824,54.3644110834957,28748357.0382035,0.0,1.0
2007-08-17,543.85,555.56,523.61,541.83,1475700,55.5231642587026,56.7186708385857,53.4568061735759,55.316936821353,14454497.6086122,0.0,1.0
2007-08-20,537.62,546.5,532.0,545.15,824500,54.8871261722234,55.7937101542355,54.3133646881122,55.6558848866999,8075986.50016993,0.0,1.0
2007-08-21,554.0,554.0,531.7,534.29,848200,56.559406084989,56.559406084989,54.282736850882,54.5471571789689,8308128.25887706,0.0,1.0
2007-08-22,546.6,558.52,544.25,557.9,619800,55.8039194333122,57.0208654992564,55.5640013750095,56.9575679689808,6070947.76568263,0.0,1.0
2007-08-23,555.05,556.56,546.4,546.4,632700,56.6666035152944,56.8207636293528,55.7835008751588,55.7835008751588,6197303.4064979,0.0,1.0
2007-08-24,560.36,560.36,551.51,555.06,731600,57.2087162342679,57.2087162342679,56.3051950359788,56.6676244432021,7166029.98608165,0.0,1.0
2007-08-27,558.6,560.7,556.0,556.5,735700,57.0290329225178,57.2434277831287,56.7635916665232,56.8146380619068,7206189.53083689,0.0,1.0
2007-08-28,554.2,559.5,553.54,556.7,672300,56.5798246431424,57.1209164342082,56.5124434012361,56.8350566200602,6585185.83876804,0.0,1.0
2007-08-29,560.1,560.42,555.1,555.1,729600,57.1821721086685,57.2148418017139,56.6717081548328,56.6717081548328,7146439.96424982,0.0,1.0
2007-08-30,552.25,563.0,550.7,563.0,600300,56.3807437011465,57.4782412018931,56.2224998754575,57.4782412018931,5879945.05282233,0.0,1.0
2007-08-31,554.8,560.16,547.14,554.12,535700,56.6410803176027,57.1882976761145,55.8590495403265,56.571657219881,5247187.34765437,0.0,1.0
2007-09-04,564.8,568.0,556.7,556.7,537300,57.662008225274,57.9887051557288,56.8350566200602,56.8350566200602,5262859.36511983,0.0,1.0
2007-09-05,564.5,572.7,562.88,564.55,552500,57.6313803880438,58.4685412723343,57.4659900670011,57.6364850275822,5411743.53104171,0.0,1.0
2007-09-06,557.03,570.0,554.72,567.64,622300,56.9565470410731,58.2827348857542,56.7203485891677,58.0414239132448,6086039.04218469,0.86,1.0
2007-09-07,544.65,551.16,541.27,551.0,751300,55.6906869395193,56.3563371221619,55.345080546688,56.3399770562291,7347647.64967598,0.0,1.0
2007-09-10,539.65,550.0,534.56,548.55,515300,55.179434879118,56.2377266441488,54.6589802816294,56.0894635466324,5039588.49178495,0.0,1.0
2007-09-11,548.15,550.51,542.0,543.0,410800,56.0485633818003,56.2898743543097,55.4197233475066,55.5219737595869,4017587.72060015,0.0,1.0
2007-09-12,543.21,550.62,543.0,546.2,362000,55.5434463461238,56.3011218996386,55.5219737595869,55.8491750782438,3540328.03032437,0.0,1.0
2007-09-13,550.75,553.72,545.9,549.0,409600,56.314414453209,56.6180981770874,55.8184999546197,56.1354762320685,4005851.82657697,0.0,1.0
2007-09-14,548.6,551.86,543.81,548.9,395200,56.0945760672364,56.4279124106181,55.6047965933719,56.1252511908605,3865021.09829888,0.0,1.0
2007-09-17,540.1,548.0,537.05,548.0,528800,55.2254475645541,56.0332258199882,54.9135838077093,56.0332258199882,5171617.29954567,0.0,1.0
2007-09-18,552.52,552.52,535.58,544.1,844600,56.4953976825911,56.4953976825911,54.7632757019513,55.6344492128752,8260113.40997781,0.0,1.0
2007-09-19,551.91,555.03,547.25,554.24,523000,56.4330249312221,56.7520462169125,55.956538010928,56.6712683913691,5114893.81176699,0.0,1.0
2007-09-20,542.25,553.86,540.88,551.64,595000,55.4452859505267,56.6324132347786,55.3052028859767,56.4054173199604,5819047.45315747,0.0,1.0
2007-09-21,544.25,549.8,540.18,549.6,868200,55.6497867746872,56.2172765617327,55.2336275975205,56.1968264793167,8490919.32576692,0.0,1.0
2007-09-24,540.1,550.76,538.1,544.25,539700,55.2254475645541,56.3154369573298,55.0209467403936,55.6497867746872,5278218.33692284,0.0,1.0
2007-09-25,552.41,553.45,535.01,539.9,517400,56.4841501372622,56.5904905658257,54.7049929670655,55.2049974821381,5060126.30632551,0.0,1.0
2007-09-26,581.1,584.0,557.97,557.97,1232600,59.4177144598452,59.714240654878,57.0526624284285,57.0526624284285,12054719.1441376,0.0,1.0
2007-09-27,588.5,592.8,578.13,585.02,765500,60.1743675092392,60.6140442811844,59.1140307359668,59.8185360751999,7486522.39561688,0.0,1.0
2007-09-28,587.35,591.87,584.37,588.22,827600,60.0567795353469,60.5189513979497,59.7520733073477,60.1457373938567,8093854.91131617,0.0,1.0
2007-10-01,608.3,615.4,591.03,591.03,1189600,62.1989256684286,62.9249035941985,60.4330610518023,60.4330610518023,11634182.9416405,0.0,1.0
2007-10-02,602.95,609.91,598.71,607.0,589200,61.6518859637991,62.3635488318778,61.2183442165788,62.0660001327242,5762323.96537879,0.0,1.0
2007-10-03,610.56,615.9,602.47,603.0,707800,62.43001159973,62.9760288002386,61.6028057660006,61.6569984844031,6922221.49133589,0.0,1.0
2007-10-04,604.85,615.81,601.5,611.2,379900,61.8461617467516,62.9668262631514,61.5036228662827,62.4954518634613,3715388.4495034,0.0,1.0
2007-10-05,629.15,629.53,609.29,609.29,870300,64.3308467603022,64.3697019168927,62.300153576388,62.300153576388,8511457.14030747,0.0,1.0
2007-10-08,625.0,631.5,617.33,629.15,436700,63.9065075501691,64.5711352286908,63.1222468895134,64.3308467603022,4270887.433267,0.0,1.0
2007-10-09,630.8,630.8,620.75,629.2,429800,64.4995599402346,64.4995599402346,63.4719432988279,64.3359592809062,4203406.04263375,0.0,1.0
2007-10-10,626.0,631.33,623.24,631.0,367300,64.0087579622493,64.5537526586372,63.7265468249078,64.5200100226507,3592161.56226007,0.0,1.0
2007-10-11,622.5,634.0,612.25,631.75,529800,63.6508815199684,64.8267612588915,62.6028147961456,64.5966978317109,5181397.21123164,0.0,1.0
2007-10-12,629.5,633.66,616.98,621.0,444100,64.3666344045303,64.7919961187842,63.0864592452853,63.497505901848,4343258.77974325,0.0,1.0
2007-10-15,622.69,629.552,619.25,628.92,311300,63.6703090982637,64.3719514259585,63.3185676807075,64.3073291655237,3044486.50784524,0.0,1.0
2007-10-16,620.26,623.38,615.0,620.0,420600,63.4218405969086,63.740861882599,62.8840034293664,63.3952554897677,4113430.85512274,0.0,1.0
2007-10-17,621.35,629.25,613.52,625.9,541300,63.5332935460761,64.3410718015102,62.7326728194876,63.9985329210413,5293866.1956204,0.0,1.0
2007-10-18,622.94,628.17,613.51,617.0,403000,63.6958717012837,64.2306413564635,62.7316503153668,63.0885042535269,3941304.40944951,0.0,1.0
2007-10-19,613.65,622.16,613.65,619.26,698800,62.745965373058,63.6161163798611,62.745965373058,63.3195901848283,6834202.28616208,0.0,1.0
2007-10-22,618.7,621.28,609.0,612.0,376000,63.2623299540634,63.5261360172305,62.2705009568847,62.5772521931256,3677246.79392808,0.0,1.0
2007-10-23,634.6,637.24,620.36,620.67,615700,64.8881115061397,65.1580525940316,63.4320656381166,63.4637632658615,6021491.62505723,0.0,1.0
2007-10-24,650.0,665.39,636.0,637.0,1798100,66.4627678521758,68.0364016940912,65.0312620830521,65.1335124951323,17585259.2025587,0.0,1.0
2007-10-25,672.15,693.0,650.93,651.55,1752700,68.7276144797538,70.8595355716275,66.5578607354105,66.6212559909003,17141251.2120153,0.0,1.0
2007-10-26,663.0,683.07,660.1,681.88,789900,67.7920232092194,69.8441889796704,67.4954970141866,69.7225109892949,7725152.24075476,0.0,1.0
2007-10-29,662.0,671.95,655.51,667.92,598400,67.6897727971391,68.7071643973378,67.0261676227381,68.2950952366543,5852299.1528898,0.0,1.0
2007-10-30,656.11,664.2,654.45,660.69,424900,67.0875178699863,67.9147237037157,66.917782185933,67.5558247573139,4155484.47537245,0.0,1.0
2007-10-31,666.25,667.73,647.954,661.0,752600,68.1243370484802,68.275667658359,66.2535635090596,67.5875223850588,7360361.53486776,0.0,1.0
2007-11-01,648.97,672.36,646.5,661.86,864100,66.3574499277332,68.7490870662907,66.1048914098949,67.6754577394479,8450821.6878544,0.0,1.0
2007-11-02,649.75,657.07,640.04,651.56,839600,66.4372052491558,67.1856782655834,65.4443537478563,66.622278495021,8211213.85154792,0.0,1.0
2007-11-05,652.75,664.47,640.0,640.0,570900,66.7439564853966,67.9423313149774,65.4402637313731,65.4402637313731,5583351.58152538,0.0,1.0
2007-11-06,669.1,670.57,642.66,656.38,790800,68.415750722909,68.566058828667,65.7122498275067,67.115125481248,7733954.16127215,0.0,1.0
2007-11-07,660.0,672.5,657.9,665.0,585600,67.4852719729785,68.7634021239819,67.27054610761,67.9965240333799,5727116.28330927,0.0,1.0
2007-11-08,662.3,672.4,644.8,655.05,618400,67.7204479207632,68.7531770827739,65.9310657093584,66.9791324331812,6047897.38660937,0.0,1.0
2007-11-09,646.7,664.51,641.52,652.26,472000,66.125341492311,67.9464213314606,65.5956843577351,66.6938537834773,4616118.31578206,0.0,1.0
2007-11-12,632.8,652.94,624.99,642.01,602000,64.7040607643952,66.7633840636918,63.9054850460483,65.6457870596545,5887506.83495932,0.0,1.0
2007-11-13,647.5,647.5,630.0,636.85,591100,66.2071418219752,66.2071418219752,64.4177596105704,65.1181749333203,5780905.79758215,0.0,1.0
2007-11-14,651.44,658.69,648.66,655.0,580500,66.6100084455714,67.3513239331534,66.3257522999883,66.9740199125772,5677238.73371078,0.0,1.0
2007-11-15,648.01,655.99,641.96,647.56,469500,66.2592895321361,67.0752478205367,65.6406745390505,66.2132768467,4591668.53656711,0.0,1.0
2007-11-16,652.75,653.8,641.56,651.07,525300,66.7439564853966,66.8513194180809,65.5997743742184,66.5721757931017,5137387.60864474,0.0,1.0
2007-11-19,651.0,664.66,648.0,648.0,498800,66.5650182642561,67.9617588932726,66.2582670280153,66.2582670280153,4878219.9489663,0.0,1.0
2007-11-20,648.9,665.57,634.01,650.74,746200,66.3502923988875,68.0548067682656,64.8277837630123,66.5384331571152,7297770.10007749,0.0,1.0
2007-11-21,632.8,647.99,627.87,641.99,682900,64.7040607643952,66.2572445238945,64.1999662328395,65.6437420514129,6678701.69035502,0.0,1.0
2007-11-23,638.75,638.84,631.0,636.0,201800,65.3124507162728,65.32165325336,64.5200100226507,65.0312620830521,1973586.17823055,0.0,1.0
2007-11-26,624.67,642.5,624.6,637.51,431500,63.8727649141826,65.6958897615738,63.865607385337,65.1856602052933,4220031.89249991,0.0,1.0
2007-11-27,623.0,632.95,614.42,628.89,623900,63.7020067260085,64.7193983262072,62.8246981903598,64.3042616531613,6101686.90088226,0.0,1.0
2007-11-28,653.4,654.0,627.0,630.0,941400,66.8104192532488,66.8717695004969,64.1110083743296,64.4177596105704,9206808.86118057,0.0,1.0
2007-11-29,659.0,664.73,648.0,650.9,612600,67.3830215608983,67.9689164221182,66.2582670280153,66.5547932230481,5991173.8988307,0.0,1.0
2007-11-30,658.6,672.49,649.57,670.0,541500,67.3421213960662,68.7623796198611,66.4188001749813,68.5077760937812,5295822.17795759,0.0,1.0
2007-12-03,660.8,669.9,654.7,661.27,410500,67.5670723026428,68.4975510525732,66.9433447889531,67.6151299963205,4014653.74709435,0.0,1.0
2007-12-04,670.25,687.0,660.15,660.15,941600,68.5333386968013,70.2460330991458,67.5006095347906,67.5006095347906,9208764.84351777,0.0,1.0
2007-12-05,697.25,699.92,676.01,676.01,938700,71.2940998229686,71.5671084232229,69.1223010703837,69.1223010703837,9180403.09962843,0.0,1.0
2007-12-06,699.8,699.8,689.26,694.22,559400,71.6427737281623,71.6427737281623,70.5637299512335,71.0715152580235,5464167.55841094,0.86,1.0
2007-12-07,707.0,710.82,695.03,699.8,480500,72.3798814315673,72.7709580186516,71.1544398746566,71.6427737281623,4693479.64214597,0.0,1.0
2007-12-10,702.5,714.48,699.0,708.7,530600,71.9191891169392,73.1456544345491,71.5608728722285,72.5539207504268,5182851.8171127,0.0,1.0
2007-12-11,681.15,710.0,674.0,704.99,608000,69.7334600242038,72.6870096413193,69.0014711242947,72.1741055310334,5938887.87185171,0.0,1.0
2007-12-12,688.17,697.84,678.81,697.84,479800,70.4521400350235,71.4421166311243,69.4939000205971,71.4421166311243,4686642.1067672,0.0,1.0
2007-12-13,701.0,703.0,673.5,683.42,624400,71.7656250120632,71.9703771518979,68.950283089336,69.9658537029161,6099081.55786876,0.0,1.0
2007-12-14,699.05,710.82,693.0,697.74,456200,71.5659916757243,72.7709580186516,70.9466164527244,71.4318790241326,4456119.48542558,0.0,1.0
2007-12-17,691.5,707.4,689.45,697.41,412500,70.7930523478483,72.4208318595342,70.5831814045178,71.3980949210599,4029261.91963624,0.0,1.0
2007-12-18,692.0,701.09,680.5,697.9,499800,70.844240382807,71.7748388583557,69.6669155787575,71.4482591953194,4882000.26044653,0.0,1.0
2007-12-19,693.5,700.78,685.55,693.5,407500,70.997804487683,71.7431022766814,70.1839147318401,70.997804487683,3980422.38121641,0.0,1.0
2007-12-20,701.0,704.52,694.1,698.0,370500,71.7656250120632,72.1259887781722,71.0592301296334,71.4584968023111,3619009.79690964,0.0,1.0
2007-12-21,710.75,710.75,696.75,705.64,646800,72.7637916937573,72.7637916937573,71.3305267149144,72.2406499764797,6317882.68998962,0.0,1.0
2007-12-24,694.0,701.69,681.0,691.26,600500,71.0489925226417,71.8362645003061,69.7181036137162,70.7684820910682,5865628.56422197,0.0,1.0
2007-12-26,690.0,692.5,681.56,690.9899,355100,70.6394882429723,70.8954284177657,69.7754342128699,70.7408303145835,3468584.01857655,0.0,1.0
2007-12-27,678.0,692.0,678.0,692.0,260600,69.4109754039641,70.844240382807,69.4109754039641,70.844240382807,2545516.7424417,0.0,1.0
2007-12-28,682.5,686.5,673.0,686.5,275400,69.8716677185922,70.2811719982616,68.8990950543773,70.2811719982616,2690081.77616441,0.0,1.0
2007-12-31,686.0,686.0,673.2,680.0,291800,70.2299839633029,70.2299839633029,68.9195702683608,69.6157275437988,2850275.46218146,0.0,1.0
2008-01-02,673.99,686.43,670.55,685.4901,490700,69.0004473635955,70.2740056733674,68.6482736830798,70.177782405252,4793112.30052243,0.0,1.0
2008-01-03,650.35,675.57,638.35,675.0,1276200,66.5802770707493,69.1622015540649,65.3517642317411,69.103847194212,12465803.7862782,0.0,1.0
2008-01-04,621.5,645.88,618.52,645.88,968800,63.6267274536338,66.1226560382188,63.32164676528,66.1226560382188,9463148.96422687,0.0,1.0
2008-01-07,614.07,628.96,595.05,624.08,1152600,62.8660732541478,64.3904529352172,60.9188804043198,63.8908577140205,11258490.39654,0.0,1.0
2008-01-08,598.0,624.8,593.75,615.88,1005800,61.220889810576,63.964568484361,60.7857915134273,63.0513739406982,9824561.54853364,0.0,1.0
2008-01-09,600.34,603.75,574.28,597.01,1328000,61.4604498141826,61.8095522126008,58.7925294321364,61.1195375013578,12971781.4043077,0.0,1.0
2008-01-10,611.7,617.96,588.37,594.65,968900,62.6234419684437,63.2643161661263,60.2350082572719,60.8779299763529,9464125.75499528,0.0,1.0
2008-01-11,617.67,621.99,599.5,609.84,888100,63.2346271058503,63.6768917278933,61.374453915452,62.4330224783974,8674878.81413077,0.0,1.0
2008-01-14,623.36,624.0,610.58,621.39,468600,63.81714694368,63.8826676284271,62.5087807701363,63.6154660859428,4577241.54070677,0.0,1.0
2008-01-15,596.75,619.93,596.39,619.0,894500,61.0929197231793,63.4659970238635,61.0560643380091,63.3707872788404,8737393.42330816,0.0,1.0
2008-01-16,576.76,595.68,567.046,591.5,1283000,59.0464220855315,60.9833773283677,58.0519409423543,60.5554453561132,12532225.5585292,0.0,1.0
2008-01-17,544.73,583.0,541.7,578.0,1182700,55.7673165660787,59.6852487618157,55.4571170742291,59.173368412229,11552504.4178273,0.0,1.0
2008-01-18,558.4,563.2,545.0,545.95,1332100,57.1667974418489,57.6582025774522,55.7949581049564,55.8922153713779,13011829.825812,0.0,1.0
2008-01-22,581.0,583.69,527.68,537.45,1407400,59.480496621981,59.7558882500587,54.0218045739879,55.0220187770804,13747353.2744147,0.0,1.0
2008-01-23,609.99,613.81,565.0,569.53,1410000,62.448378888885,62.8394554759693,57.8424795033034,58.306243100029,13772749.834393,0.0,1.0
2008-01-24,635.14,642.61,607.52,607.67,1318300,65.0231370473064,65.787886289589,62.1955099961892,62.2108664066768,12877032.6997732,0.0,1.0
2008-01-25,629.0,647.0,628.14,642.92,1056500,64.3945479780139,66.2373172365262,64.306504557885,65.8196228712634,10319794.4681107,0.0,1.0
2008-01-28,625.0,652.74,608.688,644.1,1728600,63.9850436983445,66.8249558778518,62.3150852458527,65.9404266337659,16884805.2225047,0.0,1.0
2008-01-29,617.0,626.48,609.02,621.11,669800,63.1660351390057,64.1365602818222,62.3490741010652,63.586800786366,6542544.56672085,0.0,1.0
2008-01-30,598.25,618.65,593.98,615.56,843100,61.2464838280553,63.3349556543693,60.8093380095083,63.0186135983247,8235322.96835228,0.0,1.0
2008-01-31,617.4,624.88,580.0,590.5399,1052000,63.2069855669726,63.9727585699544,59.3781205520637,60.4571540913856,10275838.8835329,0.0,1.0
2008-02-01,610.06,621.55,602.0,616.4625,722800,62.4555452137792,63.6318462571296,61.6303940902454,63.1110080014251,7060243.67397109,0.0,1.0
2008-02-04,619.0,623.0,610.01,619.21,489600,63.3707872788404,63.7802915585098,62.4504264102834,63.392286253523,4782367.60207006,0.0,1.0
2008-02-05,588.8,624.51,588.77,619.0,1355700,60.2790299673364,63.934879424085,60.2759586852388,63.3707872788404,13242352.4471536,0.0,1.0
2008-02-06,485.25,583.51,475.17,583.135,8676100,49.6779879273947,59.7374605574736,48.6460371426278,59.6990695312546,84747343.8568628,0.0,1.0
2008-02-07,528.01,547.43,510.0,512.0,4625900,54.0555886770606,56.0437319548555,52.2117956578491,52.4165477976838,45185364.1552612,0.0,1.0
2008-02-08,517.0,533.952,513.21,530.0,1501200,52.9284281472706,54.6639072845095,52.5404228422838,54.2593170561961,14663583.0151707,0.0,1.0
2008-02-11,521.5,530.0,507.68,517.88,944100,53.3891204618986,54.2593170561961,51.9742831756408,53.0185190887978,9221881.64443291,0.0,1.0
2008-02-12,530.25,543.67,523.71,526.25,1046500,54.2849110736755,55.6587979319663,53.615371576416,53.8754067940061,10222115.3912711,0.0,1.0
2008-02-13,535.01,538.26,525.79,535.94,673400,54.772221166482,55.1049433937134,53.8283138018441,54.8674309115052,6577709.03438314,0.0,1.0
2008-02-14,530.95,542.8,527.49,535.03,694800,54.3565743226176,55.5697307511382,54.0023531207036,54.7742686878804,6786742.25882002,0.0,1.0
2008-02-15,526.97,530.66,519.44,530.65,726200,53.9491175643466,54.3268852623416,53.1782257578689,54.3258615016424,7093454.56009656,0.0,1.0
2008-02-19,520.0,533.1,514.6,528.6,580700,53.2355563570226,54.5766828729399,52.6827255794689,54.1159905583118,5672223.99207943,0.0,1.0
2008-02-20,521.5,521.5,501.29,513.32,988500,53.3891204618986,53.3891204618986,51.320100088869,52.5516842099747,9655576.74560103,0.0,1.0
2008-02-21,516.44,525.0,510.7,521.45,636200,52.8710975481168,53.7474367066094,52.2834589067912,53.3840016584028,6214342.86853958,0.0,1.0
2008-02-22,525.1,527.64,511.01,515.97,636100,53.7576743136011,54.0177095311912,52.3151954884656,52.8229807952557,6213366.07777118,0.0,1.0
2008-02-25,531.0,534.46,517.78,526.97,626800,54.3616931261135,54.7159143280275,53.0082814818061,53.9491175643466,6122524.53631028,0.0,1.0
2008-02-26,529.28,534.97,516.25,527.99,653500,54.1856062858556,54.7681261236854,52.8516460948325,54.0535411556622,6383327.6714722,0.0,1.0
2008-02-27,526.72,534.32,520.87,520.87,525000,53.9235235468672,54.7015816782391,53.3246235378507,53.3246235378507,5128151.53408248,0.0,1.0
2008-02-28,517.3,524.52,515.28,518.86,604300,52.9591409682458,53.698296193049,52.7523413070127,53.1188476373168,5902746.61342103,0.0,1.0
2008-02-29,513.3,516.77,505.38,512.95,584200,52.5496366885763,52.9048816511896,51.7388182148309,52.5138050641053,5706411.66897331,0.0,1.0
2008-03-03,517.03,518.96,504.95,515.7,587000,52.9314994293681,53.1290852443086,51.6947965047665,52.795339256378,5733761.81048841,0.0,1.0
2008-03-04,503.0,513.0,496.43,511.22,1045800,51.4951631684276,52.5189238676012,50.8225523890706,52.3366944631483,10215277.8558923,0.0,1.0
2008-03-05,518.44,518.89,503.0,503.0,975300,53.0758496879515,53.1219189194143,51.4951631684276,51.4951631684276,9526640.36417267,0.0,1.0
2008-03-06,505.45,517.98,504.6,514.88,671400,51.8637170201301,53.1494077398101,51.7764993735437,52.8313198522595,6543285.93278964,1.15,1.0
2008-03-07,491.41,508.98,476.33,498.75,1525600,50.4230867165143,52.2259267759537,48.875743057075,51.1762367470371,14868092.0748643,0.0,1.0
2008-03-10,461.25,491.41,461.25,487.56,1371300,47.3283993976358,50.4230867165143,47.3283993976358,50.0280420819757,13364325.2898934,0.0,1.0
2008-03-11,504.5,504.75,470.25,474.35,1383500,51.7662384739453,51.7918907229413,48.2518803614921,48.6725772450266,13483223.2469682,0.0,1.0
2008-03-12,498.4,507.93,493.27,500.2,944900,51.1403235984427,52.1181873301705,50.6139394490446,51.3250197912139,9208744.23278661,0.0,1.0
2008-03-13,506.85,509.73,477.73,488.71,1183300,52.0073696145078,52.3028835229418,49.0193956514527,50.1460424273574,11532127.2628388,0.0,1.0
2008-03-14,486.05,514.59,479.05,510.41,1372800,49.8731024980398,52.8015632434242,49.1548395261516,52.3726576402109,13378943.8911731,0.0,1.0
2008-03-17,449.2,470.01,399.01,461.45,3909800,46.0919609960282,48.2272542024559,40.9420154875895,47.3489211968326,38103871.5222236,0.0,1.0
2008-03-18,473.0,475.25,457.0,469.12,1595500,48.5340551004482,48.7649253414123,46.8923111647036,48.1359321960301,15549318.8944979,0.0,1.0
2008-03-19,449.9,476.41,445.15,466.11,1408400,46.163787293217,48.8839517767538,45.6763945622928,47.8270791181182,13725892.0282111,0.0,1.0
2008-03-20,472.0,472.0015,441.11,451.28,1321300,48.4314461044642,48.4316000179581,45.2618542185173,46.305387707675,12877038.5805704,0.0,1.0
2008-03-24,488.0,498.92,473.1,474.38,1001100,50.0731900402087,51.1936802763544,48.5443160000466,48.6756555149062,9756454.4940657,0.0,1.0
2008-03-25,503.21,507.18,482.69,488.42,742300,51.6338728691259,52.0412305831825,49.5283362715335,50.116285818522,7234258.48660969,0.0,1.0
2008-03-26,488.93,501.28,487.57,498.0,678600,50.1686164064739,51.4358375068767,50.0290681719356,51.099280000049,6613455.21893215,0.0,1.0
2008-03-27,489.41,503.9,488.01,492.27,847400,50.2178687245462,51.7046730763549,50.0742161301685,50.5113304530605,8258535.14960671,0.0,1.0
2008-03-28,479.3,496.82,479.0,486.88,727800,49.1804917751476,50.9782013847879,49.1497090763524,49.9582679647066,7092945.34090602,0.0,1.0
2008-03-31,469.1,473.0,458.0,469.17,946900,48.1338800161105,48.5340551004482,46.9949201606877,48.1410626458293,9228235.70115953,0.0,1.0
2008-04-01,499.99,505.0,473.44,474.87,947500,51.3034719020573,51.8175429719373,48.5792030586812,48.7259339229383,9234083.14167141,0.0,1.0
2008-04-02,508.1,518.04,498.29,502.5,1070200,52.1356308594878,53.1555642795691,51.1290366088844,51.5610204819772,10429884.7263501,0.0,1.0
2008-04-03,513.9,515.89,499.47,505.79,521000,52.7307630361952,52.9349549382034,51.2501152241456,51.8986040787647,5077527.51114597,0.0,1.0
2008-04-04,510.6,516.5,503.0,511.97,607100,52.3921533494479,52.9975464257537,51.6123249799692,52.532727673946,5916635.22460022,0.0,1.0
2008-04-07,509.0,526.98,508.78,517.05,926900,52.2279789558734,54.0728887036664,52.2054049767569,53.0539813735449,9033321.01743033,0.0,1.0
2008-04-08,510.7,518.88,506.0,506.0,712800,52.4024142490463,53.2417558361957,51.9201519679213,51.9201519679213,6946759.32810911,0.0,1.0
2008-04-09,499.11,517.2,497.02,512.89,640200,51.2131759855913,53.0693727229425,50.9987231839847,52.6271279502513,6239219.02617207,0.0,1.0
2008-04-10,499.61,506.19,491.64,499.75,484400,51.2644804835833,51.9396476771583,50.4466867855906,51.2788457430211,4720833.63992152,0.0,1.0
2008-04-11,488.9,502.19,488.9,495.39,500500,50.1655381365943,51.5292116932222,50.1655381365943,50.8314705205307,4877739.96032353,0.0,1.0
2008-04-14,477.0,495.08,476.97,495.08,542600,48.9444910843843,50.7996617317757,48.9414128145048,50.7996617317757,5288035.36957352,0.0,1.0
2008-04-15,484.49,486.0,476.07,479.16,515700,49.7130324643047,49.8679720482406,48.8490647181192,49.1661265157098,5025875.11995773,0.0,1.0
2008-04-16,496.9,496.9,485.6,487.29,533200,50.9864101044666,50.9864101044666,49.826928449847,50.00033765306,5196425.46822079,0.0,1.0
2008-04-17,498.42,498.81,487.29,493.19,486300,51.1423757783623,51.1823932867961,50.00033765306,50.6057307293658,4739350.53487579,0.0,1.0
2008-04-18,503.73,512.0,498.88,507.9,747900,51.6872295470376,52.5358059438255,51.189575916515,52.115109060291,7288834.59805387,0.0,1.0
2008-04-21,523.5,524.88,501.01,503.5,702800,53.7158093976419,53.8574098120999,51.408133077961,51.6636294779612,6849301.98624451,0.0,1.0
2008-04-22,483.5,503.98,460.26,501.5,2740000,49.6114495582806,51.7128817960336,47.2268164916116,51.4584114859932,26703311.670902,0.0,1.0
2008-04-23,487.6,494.0,480.5,485.0,1097200,50.0321464418151,50.6888440161129,49.3036225703285,49.7653630522566,10693019.5493846,0.0,1.0
2008-04-24,485.0,490.8091,479.03,490.0,622800,49.7653630522566,50.3614289708275,49.1527873462319,50.2784080321768,6069643.25132766,0.0,1.0
2008-04-25,480.9,489.96,477.5,489.96,613300,49.3446661687221,50.2743036723374,48.9957955823763,50.2743036723374,5977058.77655628,0.0,1.0
2008-04-28,473.42,483.28,470.0,481.97,751600,48.5771508787615,49.5888755791641,48.2262281124961,49.454457794425,7324893.81454378,0.0,1.0
2008-04-29,475.0,479.19,466.69,469.05,589400,48.7392730924163,49.1692047855894,47.8865923357889,48.1287495663113,5744135.72949987,0.0,1.0
2008-04-30,457.45,481.72,457.45,476.03,776400,46.9384852128965,49.428805545429,46.9384852128965,48.8449603582798,7566588.022368,0.0,1.0
2008-05-01,479.8,481.28,455.08,460.05,910600,49.2317962731396,49.383657587196,46.6953018924143,47.205268602455,8874465.55019102,0.0,1.0
2008-05-02,487.39,488.14,480.01,485.35,567500,50.0105985526584,50.0875552996465,49.2533441622963,49.801276200851,5530704.15081639,0.0,1.0
2008-05-05,489.35,499.52,485.04,485.4,532800,50.2117121847872,51.2552456739448,49.769467412096,49.8064066506502,5192527.1745462,0.0,1.0
2008-05-06,484.99,488.75,476.27,486.92,730000,49.7643369622968,50.1501467871967,48.869586517316,49.962372324546,7114385.95611623,0.0,1.0
2008-05-07,468.72,488.29,468.72,484.99,622400,48.0948885976365,50.1029466490441,48.0948885976365,49.7643369622968,6065744.95765308,0.0,1.0
2008-05-08,465.32,476.84,464.15,473.99,625600,47.7460180112908,48.9280736450269,47.6259654859895,48.6356380064724,6096931.30704975,0.0,1.0
2008-05-09,461.65,474.29,458.29,462.68,547000,47.3694429960294,48.6664207052676,47.0246767695231,47.475130261893,5330916.59999394,0.0,1.0
2008-05-12,465.1,467.5,459.12,462.28,408900,47.7234440321743,47.969705622536,47.1098422361898,47.4340866634993,3985030.70884374,0.0,1.0
2008-05-13,457.65,466.28,454.38,465.1,665000,46.9590070120933,47.8445226474355,46.6234755952255,47.7234440321743,6480913.23399629,0.0,1.0
2008-05-14,475.0,475.0,457.01,458.0,1168900,48.7392730924163,48.7392730924163,46.8933372546635,46.9949201606877,11391788.6905538,0.0,1.0
2008-05-15,474.25,482.7,470.73,473.03,863900,48.6623163454282,49.5293623614933,48.3011326795644,48.5371333703277,8419339.76368331,0.0,1.0
2008-05-16,478.0,480.84,473.93,475.5,640000,49.0471000803684,49.338509628963,48.6294814667133,48.7905775904083,6237269.87933477,0.0,1.0
2008-05-19,484.05,497.5,478.05,481.96,802400,49.6678845060718,51.047975502057,49.0522305301676,49.4534317044651,7819977.11121597,0.0,1.0
2008-05-20,484.5,487.28,475.01,481.0,563200,49.7140585542646,49.9993115631002,48.7402991823761,49.3549270683205,5488797.4938146,0.0,1.0
2008-05-21,464.0,486.95,463.57,484.0,672100,47.6105741365919,49.9654505944255,47.5664522683187,49.6627540562726,6550107.94672016,0.0,1.0
2008-05-22,464.2,470.68,459.39,463.74,609200,47.6310959357887,48.2960022297652,47.1375466651055,47.583895797636,5937101.26639179,0.0,1.0
2008-05-23,456.7,467.11,451.5,463.83,593700,46.8615284659084,47.9296881141022,46.3279616867915,47.5931306072746,5786042.38650166,0.0,1.0
2008-05-27,454.15,458.8225,445.68,455.03,423100,46.5998755261491,47.0793160598845,45.7307773301644,46.6901714426151,4123420.13429148,0.0,1.0
2008-05-28,437.2,455.5,427.5,455.25,1191600,44.8606530442198,46.7383976707276,43.8653457831746,46.7127454217316,11613016.8565864,0.0,1.0
2008-05-29,437.3,443.0,432.02,435.0,1018300,44.8709139438182,45.4557852209272,44.3291384450225,44.6349132530549,9924081.12207281,0.0,1.0
2008-05-30,430.3,443.98,428.76,432.65,749800,44.1526509719299,45.5563420369915,43.9946331181145,44.3937821124924,7307351.49300816,0.0,1.0
2008-06-02,412.1,430.0,399.61,425.0,1840600,42.2851672450205,44.1218682731347,41.0035808851799,43.6088232932145,17937998.3435994,0.0,1.0
2008-06-03,400.3,422.94,392.38,417.275,2354400,41.0743810924089,43.3974487614874,40.2617178442154,42.8161687992379,22945356.5686028,0.0,1.0
2008-06-04,378.0,398.98,375.38,397.0,2116300,38.7862004819649,40.93893721771,38.5173649124868,40.7357714056616,20624897.2588066,0.0,1.0
2008-06-05,402.54,404.37,381.01,384.88,2116600,41.3042252434131,41.4919997060639,39.0950535598769,39.4921503743351,20627820.9790625,0.0,1.0
2008-06-06,387.6,401.82,387.6,396.5,1251300,39.8892471887933,41.3526762265246,39.8892471887933,40.8051767553058,12158762.4279924,1.15,1.0
2008-06-09,389.37,394.98,381.77,394.32,993400,40.0714039677514,40.6487483349576,39.2892618660104,40.5808254682275,9652772.7930693,0.0,1.0
2008-06-10,390.25,397.775,384.48,386.5,920200,40.1619677900583,40.9363913842163,39.5681572733417,39.7760424109097,8941495.39378132,0.0,1.0
2008-06-11,386.0,396.55,385.978,392.03,993600,39.7245856936899,40.8103224270278,39.7223215981323,40.3451537033608,9654716.17394168,0.0,1.0
2008-06-12,396.6,407.27,390.0,390.75,955500,40.8154680987498,41.9135544442205,40.1362394314484,40.2134245072781,9284502.1177549,0.0,1.0
2008-06-13,414.9,414.95,398.13,399.0,899300,42.6987839489947,42.7039296207167,40.9729256534424,41.0624603414049,8738412.0926185,0.0,1.0
2008-06-16,419.41,420.42,410.09,410.39,749900,43.1629235383173,43.2668661071013,42.2037703293402,42.234644359672,7286706.58095699,0.0,1.0
2008-06-17,441.82,450.96,435.0,435.96,2105200,45.469213604109,46.4098423948871,44.7673439812309,44.8661408782929,20456027.0625825,0.0,1.0
2008-06-18,441.65,448.5,434.64,437.25,1095800,45.4517183202543,46.1566753461656,44.7302951448326,44.99889920872,10647783.7997235,0.0,1.0
2008-06-19,441.05,447.1,436.81,444.0,854800,45.3899702595905,46.0125965379502,44.9536172975666,45.6935648911874,8306009.84851585,0.0,1.0
2008-06-20,429.26,443.67,428.31,431.42,974400,44.1766208675475,45.6596034578223,44.0788531048299,44.3989138859371,9468151.61019401,0.0,1.0
2008-06-23,436.95,444.0,428.5,440.42,1065100,44.9680251783881,45.6935648911874,44.0984066573734,45.3251347958936,10349474.8358145,0.0,1.0
2008-06-24,433.75,439.54,428.12,433.95,750700,44.6387021881814,45.2345709735867,44.0592995522863,44.6592848750693,7294480.10444646,0.0,1.0
2008-06-25,427.56,439.99,425.2,438.02,1008400,44.0016680290002,45.2808820190845,43.7587923237227,45.0781425532385,9798526.35849715,0.0,1.0
2008-06-26,406.95,423.98,406.94,418.75,999400,41.8806221451998,43.6332379337064,41.8795930108554,43.0950006715872,9711074.21924044,0.0,1.0
2008-06-27,389.5,410.97,384.0,410.97,1219800,40.0847827142286,42.294334151647,39.5187588248107,42.294334151647,11852679.9405938,0.0,1.0
2008-06-30,383.19,397.49,383.19,394.0,781700,39.4353989429146,40.9070610554011,39.4353989429146,40.5478931692068,7595704.13966406,0.0,1.0
2008-07-01,359.39,380.913,348.74,377.9,2941000,36.9860592032519,39.2010650526956,35.89003112647,38.8909868747291,28577415.7282231,0.0,1.0
2008-07-02,351.08,372.9,350.68,362.4,1436300,36.1308485630587,38.376419702531,36.0896831892829,37.2958286409151,13956389.734936,0.0,1.0
2008-07-03,345.83,357.21,335.43,355.31,904900,35.5905530322507,36.7617079161735,34.5202533140788,36.5661723907383,8792826.75704492,0.0,1.0
2008-07-07,334.29,356.88,329.79,347.23,1266300,34.4029319988176,36.7277464828084,33.9398215438394,35.7346318404662,12304515.9934202,0.0,1.0
2008-07-08,342.5,344.0,317.5,336.0,1882600,35.2478512955668,35.4022214472263,32.6750154345766,34.5789139717094,18293044.1516331,0.0,1.0
2008-07-09,320.77,345.33,319.39,342.6,1274200,33.0115423651941,35.5390963150309,32.8695218256674,35.2581426390108,12381279.5378789,0.0,1.0
2008-07-10,309.7,322.96,305.0,320.99,2270600,31.8722906459476,33.2369227866168,31.3885975040814,33.0341833207708,22063203.0440338,0.0,1.0
2008-07-11,306.5,320.0,292.61,300.53,2824100,31.5429676557408,32.9322990206756,30.1135000513746,30.9285744521364,27441509.608322,0.0,1.0
2008-07-14,295.84,317.56,295.839,300.53,1153600,30.4459104446146,32.6811902406429,30.4458075311801,30.9285744521364,11209420.8718389,0.0,1.0
2008-07-15,308.55,317.87,282.0,293.41,1652200,31.753940196342,32.7130934053192,29.0215885119704,30.1958307989263,16054269.3866611,0.0,1.0
2008-07-16,331.02,331.0213,300.86,301.68,2063800,34.0664050682001,34.0665388556649,30.9625358855014,31.0469249017419,20053747.2220016,0.0,1.0
2008-07-17,334.8,341.94,321.52,335.0,1353600,34.4554178503818,35.1902197722807,33.0887274410238,34.4760005372698,13152801.7442104,0.0,1.0
2008-07-18,332.67,340.1361,323.0,335.27,1495900,34.2362122350255,35.004574227895,33.2410393239944,34.5037871645684,14535517.2349027,0.0,1.0
2008-07-21,325.53,332.35,314.5001,329.0,986800,33.5014103131266,34.2032799360048,32.3662854226012,33.8585199306321,9588641.22428105,0.0,1.0
2008-07-22,366.27,367.45,326.675,328.99,1632500,37.6941036321964,37.8155414848351,33.61924619556,33.8574907962877,15862846.3707325,0.0,1.0
2008-07-23,390.62,392.99,360.02,363.52,1902300,40.2000457608009,40.4439506004228,37.0508946669488,37.4110916874875,18484467.1675616,0.0,1.0
2008-07-24,367.72,389.8,365.28,385.3,1318700,37.8433281121338,40.1156567445604,37.5922193321012,39.6525462895822,12813681.7819816,0.0,1.0
2008-07-25,368.83,377.09,361.04,365.02,732200,37.9575620243618,38.807626992833,37.1558663700772,37.5654618391469,7114717.3737521,0.0,1.0
2008-07-28,351.05,371.23,348.1,371.17,781800,36.1277611600255,38.2045542670169,35.8241665284287,38.1983794609505,7596675.83010024,0.0,1.0
2008-07-29,374.18,374.18,350.4,355.79,997200,38.5081488986137,38.5081488986137,36.0608674276398,36.6155708392693,9689697.02964436,0.0,1.0
2008-07-30,373.29,384.27,361.82,379.99,854700,38.4165559419625,39.5465454521094,37.2361388489401,39.1060759527079,8305038.15807965,0.0,1.0
2008-07-31,360.13,375.0,356.19,368.97,670400,37.0622151447372,38.5925379148542,36.6567362130451,37.9719699051834,6514212.6841893,0.0,1.0
2008-08-01,332.94,362.57,326.44,358.0,1406300,34.2639988623242,37.3133239247698,33.5950615384667,36.8430095293808,13664882.6040803,0.0,1.0
2008-08-04,322.25,332.2,320.34,329.67,757200,33.1638542481647,34.1878429208388,32.9672895883851,33.9274719317066,7357639.98279855,0.0,1.0
2008-08-05,338.5,338.72,326.13,329.92,1010300,34.8361975578084,34.8588385133851,33.5631583737904,33.9532002903165,9816988.47678469,0.0,1.0
2008-08-06,342.73,347.99,327.53,332.0,811400,35.271521385488,35.8128460506403,33.7072371820059,34.1672602339509,7884296.19921121,0.0,1.0
2008-08-07,328.49,343.94,327.91,336.8,1010600,33.8060340790679,35.3960466411599,33.7463442870929,34.6612447192611,9819903.54809324,0.0,1.0
2008-08-08,342.13,343.43,327.11,328.76,808400,35.2097733248242,35.3435607895957,33.6640135395412,33.8338207063666,7855145.48612565,0.0,1.0
2008-08-11,350.19,357.84,335.44,342.83,939000,36.0392556064074,36.8265433798705,34.5212824484232,35.2818127289319,9124173.19578426,0.0,1.0
2008-08-12,337.66,356.17,335.98,347.05,1306100,34.7497502728791,36.6546779443563,34.5768557030206,35.7161074222671,12691248.7870222,0.0,1.0
2008-08-13,338.48,347.9,330.0,337.38,1217900,34.8341392891196,35.8035838415407,33.9614333650717,34.720934511236,11834217.8223063,0.0,1.0
2008-08-14,343.92,349.0,335.51,336.77,1044000,35.3939883724711,35.9167886194243,34.528486388834,34.6581573162279,10144448.1537793,0.0,1.0
2008-08-15,357.67,360.95,347.27,347.27,1307600,36.8090480960157,37.1466041609777,35.7387483778438,35.7387483778438,12705824.143565,0.0,1.0
2008-08-18,336.64,359.28,331.34,356.59,1503100,34.6447785697507,36.9747387254635,34.0993373672208,36.697901586821,14605478.9463081,0.0,1.0
2008-08-19,336.55,342.0999,331.76,336.7,1347300,34.6355163606512,35.2066756304475,34.1425610096854,34.6509533758171,13091585.2467307,0.0,1.0
2008-08-20,341.99,343.42,336.41,338.47,1230800,35.1953654440026,35.3425316552513,34.6211084798296,34.8331101547752,11959565.8885743,0.0,1.0
2008-08-21,342.11,344.86,338.0,338.91,634100,35.2077150561354,35.4907270008443,34.7847408405886,34.8783920659286,6161489.05585388,0.0,1.0
2008-08-22,357.18,365.0,347.55,347.57,4263900,36.7586205131403,37.5634035704581,35.7675641394869,35.7696224081757,41431908.5085245,0.0,1.0
2008-08-25,340.63,353.97,339.28,352.53,924100,35.0554031731648,36.4282683885892,34.9164700366713,36.2800730429961,8979391.32079256,0.0,1.0
2008-08-26,322.44,340.0,319.7301,337.41,1443400,33.1834078007082,34.9905677094678,32.9045226847203,34.7240219142692,14025379.7559052,0.0,1.0
2008-08-27,330.5,334.2822,312.0,323.62,1783300,34.0128900822915,34.402129274029,32.1089915451587,33.304845653347,17328155.5485006,0.0,1.0
2008-08-28,344.49,345.55,331.46,331.76,1236600,35.4526490301017,35.5617372706077,34.1116869793535,34.1425610096854,12015923.933873,0.0,1.0
2008-08-29,335.38,341.96,334.04,341.96,883400,34.5151076423568,35.1922780409694,34.3772036402077,35.1922780409694,8583913.31326497,0.0,1.0
2008-09-02,338.09,344.6299,332.03,343.25,1006000,34.7940030496882,35.4670466195798,34.1703476369841,35.3250363713965,9775205.78802869,0.0,1.0
2008-09-03,347.84,348.89,335.0,338.18,1242800,35.7974090354744,35.905468141636,34.4760005372698,34.8032652587877,12076168.7409166,0.0,1.0
2008-09-04,327.65,346.2,324.31,345.5,1411100,33.7195867941386,35.6286310029934,33.3758559231103,35.5565915988857,13711523.7450172,0.0,1.0
2008-09-05,328.93,331.75,312.7,325.89,1567800,33.8513159902213,34.141531875341,32.1810309492664,33.5384591495249,15234162.6585203,0.0,1.0
2008-09-08,350.84,352.5,338.5,342.5,2073000,36.2244997883987,36.395896064903,34.9503852992047,35.3633883751185,20077332.3095802,1.15,1.0
2008-09-09,326.18,353.52,325.59,345.24,1659800,33.6783358253902,36.501211849261,33.6174178716929,35.6462954821194,16075425.0687126,0.0,1.0
2008-09-10,332.21,339.34,321.63,334.48,1282000,34.3009379623303,35.0371159451466,33.2085448265383,34.5353172079113,12416372.4172126,0.0,1.0
2008-09-11,342.02,342.5,315.32,323.23,1223000,35.3138280060088,35.3633883751185,32.5570324742843,33.3737460569038,11844948.1015999,0.0,1.0
2008-09-12,350.27,350.98,331.49,339.0,1102800,36.165646850081,36.2389548960557,34.2265974086658,35.0020106836939,10680792.1230126,0.0,1.0
2008-09-15,336.82,351.2599,329.99,330.0,1608600,34.7769240073209,36.2678547862928,34.0717212551981,34.0727537628879,15579544.9846554,0.0,1.0
2008-09-16,344.26,344.262,325.0,325.01,1612000,35.5451097285206,35.5453162300585,33.5564999179956,33.5575324256854,15612474.5214873,0.0,1.0
2008-09-17,321.68,339.0,317.29,334.29,1796600,33.2137073649872,35.0020106836939,32.7604364891718,34.5156995618054,17400354.6683029,0.0,1.0
2008-09-18,360.0,360.0,310.8,327.38,2224600,37.1702768322413,37.1702768322413,32.0903389985017,33.8022367481643,21545602.2459683,0.0,1.0
2008-09-19,405.0,414.0,367.53,414.0,2688500,41.8165614362715,42.7458183570775,37.947755122649,42.7458183570775,26038546.9919471,0.0,1.0
2008-09-22,396.0,408.5,393.01,400.02,1522600,40.8873045154655,42.1779391276961,40.5785847162199,41.3023726067588,14746621.4059657,0.0,1.0
2008-09-23,370.65,422.24,370.6442,396.66,1681500,38.786151366754,44.1847148336658,38.785544433858,41.5079314748055,16068827.4819199,5.0,1.0
2008-09-24,366.77,392.2914,359.25,376.0,1287300,38.3801341880059,41.0507854317438,37.5932142951744,39.3459946415743,12301755.347889,0.0,1.0
2008-09-25,378.86,388.75,368.72,378.0,880600,39.6452753454969,40.6802005768937,38.5841892134077,39.5552818471146,8415230.14010028,0.0,1.0
2008-09-26,399.0,404.37,375.0,375.0,869300,41.7527975052876,42.3147336521633,39.2413510388042,39.2413510388042,8307244.56142309,0.0,1.0
2008-09-29,320.0,395.98,319.9989,389.44,1336900,33.4859528864462,41.4367738249218,33.4858377784832,40.7524046628051,12775745.1445606,0.0,1.0
2008-09-30,371.51,389.0,343.27,351.1,1029400,38.8761448651364,40.7063614775862,35.9210095229075,36.7403689325977,9837199.53011494,0.0,1.0
2008-10-01,397.75,401.0,361.23,363.28,976500,41.621993001825,41.9620847108279,37.8004086286593,38.0149280143381,9331674.12197128,0.0,1.0
2008-10-02,373.67,401.9,372.5,399.99,844600,39.1021750471199,42.0562639533211,38.9797420318788,41.8563946720301,8071205.28767736,0.0,1.0
2008-10-03,362.3,402.5,362.3,387.49,1200600,37.9123772836233,42.1190501149831,37.9123772836233,40.5483496374033,11473228.8283039,0.0,1.0
2008-10-06,403.85,405.0,353.63,358.0,1560600,42.2603189787228,42.3806591219085,37.0051172476062,37.4624097917117,14913477.3525329,0.0,1.0
2008-10-07,396.0,440.0,395.1,415.0,2358300,41.4388666969772,46.0431852188636,41.3446874544841,43.4270951496099,22536494.7074704,0.0,1.0
2008-10-08,405.64,424.0,387.57,391.99,1341400,42.4476310276814,44.3688875745412,40.5567211256249,41.0192458498689,12818748.2511135,0.0,1.0
2008-10-09,355.4,421.0,338.66,418.89,2737800,37.1903364245093,44.0549567662308,35.4386025141371,43.8341587643858,26163090.0267619,0.0,1.0
2008-10-10,393.12,400.64,331.26,343.27,2459200,41.1374931209992,41.9244130138307,34.6642398536381,35.9210095229075,23500719.9188446,0.0,1.0
2008-10-13,411.44,412.0,366.65,403.02,1591300,43.0545639237482,43.1131643412995,38.3675769556735,42.1734647884236,15206854.1016825,0.0,1.0
2008-10-14,398.4,419.0,386.87,415.2,1780900,41.6900113436255,43.8456695606905,40.4834706036858,43.448023870164,17018718.3244431,0.0,1.0
2008-10-15,359.85,404.49,359.69,388.01,1561900,37.6560004568365,42.3272908844957,37.6392574803933,40.6027643108437,14925900.4722037,0.0,1.0
2008-10-16,373.34,375.0,345.0,364.67,1303300,39.0676426582057,39.2413510388042,36.1020429556998,38.1603826221886,12454655.2822992,0.0,1.0
2008-10-17,365.2,383.28,352.15,365.51,1077600,38.2158437316568,40.107800069741,36.8502447155064,38.2482832485155,10297810.5825256,0.0,1.0
2008-10-20,360.32,370.98,350.09,364.77,912600,37.7051829501385,38.8206837556682,36.6346788937999,38.1708469824656,8721030.00892062,0.0,1.0
2008-10-21,328.69,351.5,326.0,351.0,1720800,34.3953057945188,36.7822263737058,34.1138145030671,36.7299045723207,16444387.9458148,0.0,1.0
2008-10-22,304.17,326.46,298.42,321.0,1437200,31.8294446545948,34.1619505603414,31.2277439386665,33.5905964892164,13734236.6083944,0.0,1.0
2008-10-23,277.66,312.9,262.2,303.0,1911200,29.0553427451583,32.7429833067782,27.4375526463319,31.7070116393538,18263897.165296,0.0,1.0
2008-10-24,251.2,264.96,240.2,250.46,1785500,26.2864730158603,27.7263689899775,25.1353933853887,26.2090367498104,17062677.055586,0.0,1.0
2008-10-27,233.19,254.37,232.57,252.96,1065100,24.40184172997,26.6181932366416,24.3369626962525,26.4706457567357,10178357.5087677,0.0,1.0
2008-10-28,263.64,266.49,223.32,244.49,1673000,27.5882394343209,27.8864737022158,23.3690093706287,25.5843144412726,15987599.3917644,0.0,1.0
2008-10-29,265.0,281.3,248.1,257.9,1514900,27.7305547340883,29.4362454592416,25.9620778472728,26.9875851544203,14476756.9148738,0.0,1.0
2008-10-30,275.67,288.0,267.32,273.0,1291700,28.8471019756457,30.1373575978016,27.973327892515,28.5677035562494,12343802.8298518,0.0,1.0
2008-10-31,282.15,296.79,267.39,268.0,1268600,29.5251925215963,31.0571748661512,27.9806529447089,28.0444855423987,12123053.5495471,0.0,1.0
2008-11-03,301.18,308.32,280.09,283.36,1644000,31.5165602823121,32.2637156060909,29.3096266998898,29.6518112809481,15710468.260646,0.0,1.0
2008-11-04,319.37,322.07,301.75,311.84,1328600,33.420027416701,33.7025651441804,31.5762071358911,32.6320610878418,12696428.3035853,0.0,1.0
2008-11-05,282.05,315.07,280.95,312.48,1137400,29.5147281613192,32.9700599247894,29.3996201982721,32.6990329936147,10869274.0873837,0.0,1.0
2008-11-06,259.64,288.7399,258.0,281.0,1233700,27.1696650232403,30.2147833994912,26.9980495146973,29.4048523784106,11789540.5676149,0.0,1.0
2008-11-07,269.05,269.36,252.62,266.69,1090700,28.1543613253074,28.1868008421661,26.4350669317939,27.9074024227698,10422997.4038239,0.0,1.0
2008-11-10,242.93,277.0,237.01,275.21,1161200,25.4210704209512,28.98627796733,24.8015802925519,28.7989659183715,11096712.7398188,0.0,1.0
2008-11-11,236.41,245.61,225.06,235.22,1633700,24.7387941308899,25.7015152763752,23.5510892394487,24.6142682435934,15612038.9278694,0.0,1.0
2008-11-12,224.64,236.5,222.08,231.26,1505200,23.5071389262852,24.7482120551392,23.2392513031937,24.1998795766236,14384061.3296377,0.0,1.0
2008-11-13,225.2,229.99,197.18,228.24,2643600,23.5657393438365,24.0669822011055,20.6336255942171,23.8838558962578,25262891.662922,0.0,1.0
2008-11-14,209.03,222.5,206.48,217.01,1345200,21.8736522870433,23.2832016163571,21.6068110999794,22.708708237149,12855061.9855359,0.0,1.0
2008-11-17,189.91,207.79,189.82,205.88,1586900,19.8728666020781,21.7438942196083,19.8634486778288,21.5440249383173,15164806.6197197,0.0,1.0
2008-11-18,186.91,193.56,179.62,192.28,2241800,19.5589357937677,20.2548157521892,18.7960839295733,20.1208719406434,21423192.0600463,0.0,1.0
2008-11-19,170.88,188.44,170.88,185.12,1570900,17.8814988413623,19.719040506006,17.8814988413623,19.3716237448091,15011906.6853095,0.0,1.0
2008-11-20,156.55,173.96,155.49,171.0,2131700,16.3819560136661,18.2038011378943,16.2710337947298,17.8940560736947,20371049.3863863,0.0,1.0
2008-11-21,175.78,176.88,162.0,164.04,2645500,18.394252494936,18.5093604579831,16.9522636487634,17.1657365984145,25281048.5301332,0.0,1.0
2008-11-24,200.71,201.11,171.85,181.48,2266600,21.0030175119957,21.0448749531038,17.9830031360493,18.9907210307258,21660186.9583821,0.0,1.0
2008-11-25,199.94,212.5,190.0,205.7,1441900,20.9224419378627,22.2367655886557,19.8822845263274,21.5251890898187,13779150.9641274,0.0,1.0
2008-11-26,211.76,214.86,190.48,193.13,1045400,22.1593293226058,22.4837244911932,19.9325134556571,20.209819002998,9990099.46452512,0.0,1.0
2008-11-28,211.95,211.95,201.91,205.0,496200,22.1792116071321,22.1792116071321,21.1285898353199,21.4519385678796,4741809.21589571,0.0,1.0
2008-12-01,172.64,198.0,172.633,197.01,1516900,18.0656715822377,20.7194333484886,18.0649390770183,20.6158361817462,14495869.4066751,0.0,1.0
2008-12-02,172.6,178.5099,156.02,171.29,2524100,18.0614858381269,18.6799190661382,16.3264949041979,17.924402718498,24120920.277796,0.0,1.0
2008-12-03,182.29,183.17,163.0,166.0,1463100,19.0754823489696,19.1675687194074,17.0569072515335,17.370838059844,13981743.3772209,0.0,1.0
2008-12-04,177.46,191.9,174.32,177.52,1388200,18.5700537475898,20.0811073715907,18.2414728348916,18.576332363756,13265980.5592633,0.0,1.0
2008-12-05,194.57,196.69,172.3,174.01,1510700,20.360505790987,20.5823502288597,18.0300927572959,18.2090333180328,14436620.6820912,0.0,1.0
2008-12-08,223.29,228.65,206.0,206.0,2144600,23.4862102057312,24.0499886405143,21.6676040233805,21.6676040233805,20389314.8279472,1.15,1.0
2008-12-09,217.9,238.55,215.53,218.51,2019400,22.919276294634,25.0912958241622,22.6699936658214,22.9834376463538,19199003.2470188,0.0,1.0
2008-12-10,221.37,229.4899,214.0201,223.84,1143600,23.2842597216298,24.1383314590543,22.5111785429335,23.5440606048228,10872526.5491189,0.0,1.0
2008-12-11,213.7,234.88,213.13,218.11,1302100,22.4775096106622,24.7052758884059,22.4175555606946,22.9413646288326,12379430.587275,0.0,1.0
2008-12-12,210.28,217.97,204.34,207.39,1284700,22.1177853108566,22.9266390727002,21.4930010006678,21.8138077592664,12214003.8979128,0.0,1.0
2008-12-15,203.38,214.69,197.56,213.0,1290500,21.3920257586171,22.581640329027,20.7798633536847,22.4038818300002,12269146.1277002,0.0,1.0
2008-12-16,222.55,222.55,206.26,206.26,1825400,23.4083751233171,23.4083751233171,21.6949514847692,21.6949514847692,17354590.7334397,0.0,1.0
2008-12-17,222.98,228.56,215.82,219.32,1204600,23.4536036171523,24.0405222115721,22.7004966035242,23.068635506834,11452470.6899866,0.0,1.0
2008-12-18,222.65,230.36,218.0,221.88,1324900,23.4188933776974,24.2298507904171,22.9297945490143,23.3379028189693,12596196.5940256,0.0,1.0
2008-12-19,213.24,227.39,210.95,225.06,1358300,22.4291256405129,23.9174586353228,22.1882576152044,23.6723833082622,12913739.7793531,0.0,1.0
2008-12-22,193.8,212.0,191.27,212.0,1266500,20.3843769889861,22.2986992861974,20.118265153165,22.2986992861974,12040971.3837523,0.0,1.0
2008-12-23,185.38,200.0,184.1,198.89,1801600,19.4987399701664,21.0365087605636,19.3641063140988,20.9197561369425,17128317.4456913,0.0,1.0
2008-12-24,187.43,189.37,182.13,188.99,472600,19.7143641849622,19.9184183199396,19.1568967028072,19.8784489532946,4493140.99957466,0.0,1.0
2008-12-26,182.09,189.74,181.754,188.08,628200,19.1526894010551,19.9573358611467,19.1173480663374,19.782732838434,5972473.92283709,0.0,1.0
2008-12-29,183.73,185.74,175.0,182.17,2010400,19.3251887728917,19.5366056859354,18.4069451654931,19.1611040045593,19113437.7180384,0.0,1.0
2008-12-30,200.17,200.34,182.2,185.0,1909300,21.0543897930101,21.0722708254566,19.1642594808734,19.4587706035213,18152251.6091576,0.0,1.0
2008-12-31,208.11,210.26,198.6,204.1,1162900,21.8895391908044,22.1156816599805,20.8892531992397,21.4677571901551,11056017.0723771,0.0,1.0
2009-01-02,212.58,213.69,197.53,204.5,1867100,22.359705161603,22.4764577852242,20.7767078773706,21.5098302076763,17751044.3510493,0.0,1.0
2009-01-05,210.34,219.64,205.32,210.39,1588000,22.1240962634847,23.1022939208509,21.5960798935946,22.1293553906749,15097562.2245548,0.0,1.0
2009-01-06,203.0,212.1999,197.6,211.32,1959500,21.352056391972,22.3197252767036,20.7840706554368,22.2271751564115,18629517.1152488,0.0,1.0
2009-01-07,198.69,202.24,192.73,194.0,1347100,20.8987196281819,21.2721176586819,20.2718316671171,20.4054134977467,12807258.2321774,0.0,1.0
2009-01-08,192.22,198.0,186.0,196.0,1414600,20.2181885697777,20.826143672958,19.5639531473241,20.6157785853523,13448999.6995309,0.0,1.0
2009-01-09,188.23,194.5,188.0,193.475,968000,19.7985102200044,20.4580047696481,19.7743182349298,20.3501926622502,9203048.00589989,0.0,1.0
2009-01-12,189.18,191.4246,185.0,187.87,1264500,19.8984336366171,20.1345263744369,19.4587706035213,19.7606445042354,12021956.8217566,0.0,1.0
2009-01-13,185.02,192.55,181.16,186.49,1264100,19.4608742543974,20.2528988092326,19.0548696353185,19.6154925937875,12018153.9093575,0.0,1.0
2009-01-14,175.8,181.56,175.0,179.9901,1255000,18.4910912005354,19.0969426528396,18.4069451654931,18.9318165773236,11931637.6522772,0.0,1.0
2009-01-15,167.75,175.78,160.7,172.7,2147500,17.6443717229227,18.4889875496593,16.9028347891128,18.1650253147467,20416885.9428409,0.0,1.0
2009-01-16,174.5,175.9,165.24,172.61,1553100,18.3543538935917,18.5016094549157,17.3803635379776,18.1555588858044,14765758.1177305,0.0,1.0
2009-01-20,159.07,172.27,159.07,172.13,1397600,16.7313872427143,18.1197968209115,16.7313872427143,18.1050712647791,13287375.9225678,0.0,1.0
2009-01-21,180.58,180.59,157.738,164.75,2348400,18.9938637599129,18.9949155853509,16.5912840943689,17.3288240915143,22326898.695305,0.0,1.0
2009-01-22,168.37,177.5599,157.1,169.0,1414700,17.7095849000805,18.676201959374,16.5241776314227,17.7758499026762,13449950.4276307,0.0,1.0
2009-01-23,168.74,171.0,155.06,159.65,1360900,17.7485024412875,17.9862149902819,16.309605242065,16.7923931181199,12938458.7099475,0.0,1.0
2009-01-26,166.58,176.0,162.77,171.08,1272400,17.5213081466734,18.512127709296,17.1205626547847,17.9946295937861,12097064.3416395,0.0,1.0
2009-01-27,168.64,172.55,164.7,171.32,1381500,17.7379841869072,18.1492479331762,17.3235649643241,18.0198734042988,13134308.6985028,0.0,1.0
2009-01-28,185.12,188.1664,176.0001,176.42,1966200,19.4713925087777,19.7918206102186,18.5121382275503,18.5563043776931,18693215.8979342,0.0,1.0
2009-01-29,173.65,180.89,172.8,179.25,1296300,18.2649487313593,19.0264703484917,18.1755435691269,18.8539709766551,12324288.3574876,0.0,1.0
2009-01-30,173.91,177.17,170.27,173.72,1469900,18.2922961927481,18.6351912855453,17.9094317333058,18.2723115094255,13974752.338711,0.0,1.0
2009-02-02,168.26,171.03,164.39,168.5,1512000,17.6980148202622,17.989370466596,17.2909583757452,17.7232586307748,14375008.8687196,0.0,1.0
2009-02-03,171.52,180.78,161.5,173.5,2177700,18.0409099130593,19.0149002686734,16.9869808241551,18.2491713497889,20704005.8289754,0.0,1.0
2009-02-04,172.57,178.0,170.0,173.1,1271500,18.1513515840523,18.7224927969016,17.8810324464791,18.2070983322678,12088507.7887414,0.0,1.0
2009-02-05,178.05,182.35,169.13,170.96,1708200,18.7277519240917,19.1800368624439,17.7895236333706,17.9820076885298,16240337.400494,0.0,1.0
2009-02-06,189.0,192.53,178.14,178.15,1798600,19.8795007787326,20.2507951583565,18.737218353034,18.738270178472,17099795.6026978,0.0,1.0
2009-02-09,187.98,192.51,184.32,186.0001,1117500,19.7722145840537,20.2486915074805,19.3872464737354,19.5639636655785,10624386.5150755,0.0,1.0
2009-02-10,179.09,191.97,175.86,185.9,1547200,18.8371417696467,20.191892933827,18.4974021531636,19.5534348929439,14709665.1598432,0.0,1.0
2009-02-11,185.28,186.0,178.28,178.98,1182300,19.4882217157861,19.5639531473241,18.7519439091664,18.8255716898284,11240458.3237349,0.0,1.0
2009-02-12,193.06,194.33,181.27,181.27,1528900,20.306541906572,20.4401237372016,19.0664397151368,19.0664397151368,14535681.917583,0.0,1.0
2009-02-13,190.63,195.98,188.5,192.55,997700,20.0509483251312,20.6136749344763,19.8269095068312,20.2528988092326,9485414.25153543,0.0,1.0
2009-02-17,178.48,185.6,178.45,183.69,1474500,18.772980417927,19.521880129803,18.7698249416129,19.3209814711396,14018485.831301,0.0,1.0
2009-02-18,177.61,183.67,175.0,183.44,1089300,18.6814716048185,19.3188778202636,18.4069451654931,19.2946858351889,10356281.1909367,0.0,1.0
2009-02-19,178.75,187.095,178.19,182.0,1261700,18.8013797047537,19.6791280327882,18.7424774802241,19.1432229721129,11995336.4349627,0.0,1.0
2009-02-20,181.83,184.41,171.64,174.72,1646100,19.1253419396664,19.3967129026777,18.0535318183157,18.3774940532284,15649935.2505287,0.0,1.0
2009-02-23,172.95,186.46,172.45,184.72,996200,18.1913209506974,19.6123371174734,18.138729678796,19.4293194912565,9471153.33003868,0.0,1.0
2009-02-24,184.25,184.48,167.25,172.02,1788700,19.3798836956692,19.4040756807439,17.5917804510213,18.0935011849608,17005673.5208193,0.0,1.0
2009-02-25,181.99,189.57,174.95,177.53,1715200,19.1421711466748,19.9394548287002,18.401686038303,18.6730570013143,16306888.3674788,0.0,1.0
2009-02-26,184.04,189.97,182.2,185.53,1425800,19.3577953614706,19.9815278462213,19.1642594808734,19.5145173517368,13555481.2467067,0.0,1.0
2009-02-27,182.4,186.5799,178.0,178.24,1357900,19.185295989634,19.6249485044754,18.7224927969016,18.7477366074143,12909936.866954,0.0,1.0
2009-03-02,173.29,181.67,172.03,177.5,1397600,18.2270830155903,19.1085127326579,18.0945530103988,18.6699015250002,13287375.9225679,0.0,1.0
2009-03-03,177.87,181.1,173.34,175.65,1421900,18.7088190662072,19.0485586826903,18.2323421427805,18.475313818965,13518402.8508151,0.0,1.0
2009-03-04,188.19,191.57,180.6,181.3,1530300,19.7943029182523,20.1498199163058,18.9959674107889,19.0695951914509,14548992.1109799,0.0,1.0
2009-03-05,182.43,188.99,180.9,186.7,1315400,19.1884514659481,19.8784489532946,19.0275221739298,19.6375809279861,12505877.4245462,0.0,1.0
2009-03-06,182.45,184.92,176.11,183.04,1140700,19.3115150421974,19.5729534754899,18.64045444824,19.3739638987329,10777026.7917995,1.15,1.0
2009-03-09,183.86,185.0,177.61,178.11,1229100,19.4607572247652,19.5814211170541,18.7992227275674,18.8521454873433,11612206.215307,0.0,1.0
2009-03-10,194.25,194.72,185.18,186.86,1636900,20.5604921729068,20.6102395670961,19.6004733105734,19.7782937834201,15464990.9314426,0.0,1.0
2009-03-11,193.2,199.52,184.28,197.49,2278500,20.4493543773776,21.1182980609439,19.5052123429769,20.9034316562541,21526655.163597,0.0,1.0
2009-03-12,200.95,201.08,187.9001,192.9,1451200,21.2696571539028,21.2834170714445,19.8883837083058,20.4176007215121,13710547.2782146,0.0,1.0
2009-03-13,198.15,202.99,193.25,202.99,1613600,20.9732896991582,21.4855820137881,20.4546466533551,21.4855820137881,15244858.7983235,0.0,1.0
2009-03-16,194.77,201.46,193.6,200.29,1562700,20.6155318430736,21.3236383688741,20.4916925851982,21.1997991109987,14763969.2886342,0.0,1.0
2009-03-17,223.91,224.36,192.064,192.2,2279600,23.6998702828085,23.7475007666068,20.3291138671669,20.3435088578259,21537047.6677357,0.0,1.0
2009-03-18,238.01,239.39,218.65,219.54,2647900,25.1922921084867,25.338358925468,23.1431228499669,23.2373253623678,25016647.0079827,0.0,1.0
2009-03-19,227.93,239.95,226.49,239.95,2132100,24.1253692714061,25.3976324164169,23.9729517232518,25.3976324164169,20143507.3400506,0.0,1.0
2009-03-20,228.62,238.64,227.93,229.9,1997000,24.1984026798968,25.2589747858042,24.1253692714061,24.3338849449229,18867118.8772013,0.0,1.0
2009-03-23,264.43,264.43,235.0,235.75,2851900,27.9887307350411,27.9887307350411,24.8736970946363,24.9530812343,26943984.139154,0.0,1.0
2009-03-24,238.15,258.88,237.22,257.67,2339300,25.2071104812239,27.4012881015295,25.1086741480409,27.273215022872,22101077.2105344,0.0,1.0
2009-03-25,249.27,254.8,236.13,240.99,2258900,26.3841126586382,26.9694383817588,24.9933025317296,25.5077117567506,21341479.635308,0.0,1.0
2009-03-26,256.76,258.0,247.4,256.0,1656300,27.17689560008,27.3081440443241,26.1861815370766,27.0964530052208,15648276.9135246,0.0,1.0
2009-03-27,244.49,253.25,244.0,250.93,1240100,25.8781710751814,26.8053778264538,25.8263067706011,26.5598162210939,11716131.2566937,0.0,1.0
2009-03-30,234.42,244.0,228.17,230.5,1461900,24.8123066932963,25.8263067706011,24.1507721960985,24.3973922566539,13811638.0002908,0.0,1.0
2009-03-31,246.39,248.5,237.44,239.2,1307200,26.0792775623295,26.3026116085834,25.1319601623423,25.3182482767532,12350074.0091525,0.0,1.0
2009-04-01,237.4,244.21,232.55,240.8,1504100,25.1277263415602,25.8485343297069,24.6143755717347,25.4876011080358,14210332.2499742,0.0,1.0
2009-04-02,245.36,250.89,242.7,244.0,1521700,25.9702566771913,26.5555824003119,25.6887075951839,25.8263067706011,14376612.3161929,0.0,1.0
2009-04-03,255.89,256.0,238.28,242.27,1251800,27.0848099980701,27.0964530052208,25.2208703987656,25.6431940217767,11826669.709805,0.0,1.0
2009-04-06,245.53,250.4711,244.25,250.0,1059900,25.9882504155151,26.5112437121717,25.852768150489,26.4613798879109,10013650.1241591,0.0,1.0
2009-04-07,240.35,251.65,240.17,243.46,1231100,25.4399706242375,26.6360249951711,25.4209184307183,25.7691501900432,11631101.6773774,0.0,1.0
2009-04-08,243.55,248.0,239.0,245.5,1057400,25.7786762868028,26.2496888488076,25.2970791728428,25.9850750499285,9990030.79657121,0.0,1.0
2009-04-09,257.9,258.23,244.5734,250.1,1400800,27.2975594923689,27.3324885138209,25.886998591512,26.4719644398661,13234381.6340429,0.0,1.0
2009-04-13,265.73,269.1999,252.31,253.32,1464000,28.1263299104583,28.4936032787505,26.7058830380752,26.8127870128224,13831478.2354646,0.0,1.0
2009-04-14,247.5,263.5447,247.4955,261.97,1328500,26.1967660890318,27.8950256965821,26.1962897841938,27.7283507569441,12551310.6802013,0.0,1.0
2009-04-15,253.14,255.0,232.5,247.15,1801800,26.7937348193031,26.9906074856691,24.6090832957571,26.1597201571887,17022921.7791394,0.0,1.0
2009-04-16,244.62,250.49,239.8,249.5,1654900,25.8919309927231,26.5132441924912,25.3817555884841,26.4084571281351,15635050.0900753,0.0,1.0
2009-04-17,237.41,244.03,236.42,242.03,1343700,25.1287847967557,25.8294821361876,25.0239977323996,25.6177910970843,12694916.1919356,0.0,1.0
2009-04-20,222.57,240.63,222.57,233.41,1566900,23.5580372866093,25.469607369712,23.5580372866093,24.7054027185491,14803649.7589819,0.0,1.0
2009-04-21,228.97,229.18,215.3,222.0,1681700,24.2354486117398,24.2576761708457,22.7885403594689,23.4977053404649,15888249.2818175,0.0,1.0
2009-04-22,218.56,230.74,218.56,226.51,1521600,23.1335967532072,24.4227951813463,23.1335967532072,23.9750686336428,14375667.5430894,0.0,1.0
2009-04-23,241.47,242.77,221.3,222.38,2107200,25.5585176061354,25.6961167815525,23.4236134767787,23.5379266378945,19908258.8372752,0.0,1.0
2009-04-24,239.8,242.73,235.1,241.29,1516000,25.3817555884841,25.6918829607705,24.8842816465914,25.5394654126161,14322760.2492926,0.0,1.0
2009-04-27,230.78,237.8999,230.25,234.26,972300,24.4270290021283,25.1806385167841,24.370930876766,24.795371410168,9186028.88547966,0.0,1.0
2009-04-28,226.79,231.5,224.78,228.0,973600,24.0047053791173,24.5032377762055,23.7919558848185,24.1327784577748,9198310.93582534,0.0,1.0
2009-04-29,227.5,229.95,221.15,229.49,2003600,24.0798556979989,24.3391772209005,23.407736648846,24.2904882819067,18929473.9020334,0.0,1.0
2009-04-30,221.35,237.39,220.93,230.52,1517800,23.4289057527563,25.1266678863647,23.3844506345446,24.3995091670449,14339766.1651558,0.0,1.0
2009-05-01,222.59,226.89,219.22,220.03,866500,23.5601541970004,24.0152899310724,23.2034547961113,23.2891896669482,8186458.94196041,0.0,1.0
2009-05-04,234.34,234.83,223.26,226.16,1614700,24.8038390517322,24.8557033563125,23.6310706951,23.9380227017997,15255251.3024622,0.0,1.0
2009-05-05,247.26,250.85,232.73,233.3,1903500,26.1713631643394,26.5513485795298,24.633427765254,24.6937597113985,17983756.0254145,0.0,1.0
2009-05-06,253.92,254.0,240.575,250.3,1707100,26.8762943245534,26.8847619661175,25.4637858661367,26.4931335437764,16128221.6501103,0.0,1.0
2009-05-07,234.97,256.77,234.44,256.0,1704300,24.8705217290497,27.1779540552755,24.8144236036873,27.0964530052208,16101768.003212,0.0,1.0
2009-05-08,248.35,249.08,236.85,239.0,1543800,26.2867347806507,26.3640020099234,25.0695113058068,25.2970791728428,14585407.1720698,0.0,1.0
2009-05-11,241.53,246.88,239.78,242.12,1295300,25.5648683373085,26.1311418669098,25.3796386780931,25.627317193844,12237646.0098342,0.0,1.0
2009-05-12,258.48,262.45,242.0,245.25,2354000,27.3589498937089,27.7791566063289,25.6146157314978,25.9586136700406,22239958.8567511,0.0,1.0
2009-05-13,274.1,280.48,253.0,253.95,3328800,29.0122569091055,29.687551323845,26.7789164465658,26.8794696901399,31449607.0698187,0.0,1.0
2009-05-14,284.37,297.18,281.8,281.8,3468600,30.0992903949009,31.4551715003575,29.8272674096532,29.8272674096532,32770399.8685331,0.0,1.0
2009-05-15,277.3,286.92,277.02,285.96,1626500,29.3509625716708,30.3691964697576,29.3213258261963,30.267584770988,15366734.528677,0.0,1.0
2009-05-18,287.94,290.0,279.35,281.8,1338200,30.4771588997003,30.6952006699767,29.5679458867517,29.8272674096532,12642953.6712423,0.0,1.0
2009-05-19,280.93,290.0,280.475,286.0,1129600,29.7351818076433,30.6952006699767,29.6870220962473,30.2718185917701,10672156.9773093,0.0,1.0
2009-05-20,273.75,287.7,271.5,286.33,1123700,28.9752109772624,30.4517559750079,28.7370585582713,30.3067476132221,10616415.3642019,0.0,1.0
2009-05-21,280.09,282.678,276.0,276.66,1111700,29.6462715712199,29.9201997758195,29.2133633962536,29.2832214391577,10503042.59178,0.0,1.0
2009-05-22,293.26,298.3,280.09,280.77,1514300,31.040257063715,31.5737184822553,29.6462715712199,29.718246524515,14306699.1065328,0.0,1.0
2009-05-26,304.53,306.29,289.5,290.87,1436000,32.233136069062,32.4194241834729,30.6422779102008,30.7872862719866,13566941.7664803,0.0,1.0
2009-05-27,298.26,309.88,296.87,305.19,1293500,31.5694846614732,32.7994095986633,31.4223593892964,32.3029941119661,12220640.0939709,0.0,1.0
2009-05-28,319.33,320.71,301.05,302.02,1820300,33.7996497584264,33.9457165754076,31.8647936610223,31.9674638149874,17197704.8032897,0.0,1.0
2009-05-29,321.64,322.68,311.35,322.2,1526700,34.0441529085907,34.1542322489244,32.9550025124042,34.1034263995396,14423850.9713687,0.0,1.0
2009-06-01,329.68,333.4,325.5,326.77,1314700,34.8951508857859,35.288896218518,34.45271661406,34.5871404238906,12420931.9919162,0.0,1.0
2009-06-02,335.34,342.13,325.5,328.58,1363300,35.4942365264482,36.2129276042038,34.45271661406,34.7787208142791,12880091.7202246,0.0,1.0
2009-06-03,328.03,333.96,322.91,333.96,988700,34.7205057785257,35.3481697094669,34.1785767184213,35.3481697094669,9340971.67445616,0.0,1.0
2009-06-04,336.71,336.96,324.92,326.57,1056400,35.6392448882339,35.6657062681218,34.3913262127201,34.5659713199803,9980583.06553607,0.0,1.0
2009-06-05,334.92,344.41,330.33,340.77,1094900,35.4497814082365,36.4542553887816,34.9639504734944,36.0689776976136,10344320.7103895,0.0,1.0
2009-06-08,331.37,335.0,325.31,330.27,852000,35.1957521613125,35.5813048074349,34.5521022892736,35.078918026124,8021628.2551943,1.15,1.0
2009-06-09,332.99,336.92,331.52,333.48,799700,35.3678169785903,35.7852334797641,35.2116840888383,35.4198612751743,7529220.79305031,0.0,1.0
2009-06-10,327.74,338.5,323.5,337.18,858400,34.8101995151902,35.953049783035,34.3598570304633,35.8128488208087,8081884.61767461,0.0,1.0
2009-06-11,342.09,346.24,326.69,327.7,1430700,36.3343539151505,36.775137243362,34.6986760225102,34.8059510011833,13470121.5313456,0.0,1.0
2009-06-12,340.93,343.92,335.21,337.02,986500,36.2111470089516,36.5287234309642,35.6036095059709,35.7958547647812,9287953.37294502,0.0,1.0
2009-06-15,331.58,339.8,331.49,335.85,768400,35.2180568598486,36.0911264882578,35.2084977033331,35.6715857300806,7234529.52029493,0.0,1.0
2009-06-16,329.89,336.48,327.38,334.25,811900,35.0385571430588,35.7384998256886,34.7719628891285,35.5016451698063,7644084.48402845,0.0,1.0
2009-06-17,326.5,334.48,324.05,329.15,968100,34.6784955809776,35.5260741253458,34.4182740980576,34.9599596339319,9114716.33081407,0.0,1.0
2009-06-18,329.06,331.3,324.76,327.96,736300,34.9504004774165,35.1883172618005,34.4936852216793,34.8335663422279,6932306.20222952,0.0,1.0
2009-06-19,327.56,331.95,324.6241,331.95,1020800,34.7910812021593,35.257355614412,34.479250895341,35.257355614412,9610889.81561307,0.0,1.0
2009-06-22,303.48,325.0,302.2,324.59,1601400,32.2334757700309,34.5191763057204,32.0975233218114,34.4756290371501,15077271.6993757,0.0,1.0
2009-06-23,303.55,306.85,291.894,306.35,1574900,32.2409106695429,32.5914130751087,31.0028936879445,32.5383066500229,14827772.6984806,0.0,1.0
2009-06-24,313.94,320.79,304.72,305.81,1132700,33.3444621828242,34.0720202064986,32.3651797042435,32.4809517109303,10664434.6533551,0.0,1.0
2009-06-25,315.56,317.36,306.5,312.39,773700,33.516527000102,33.7077101304106,32.5542385775487,33.1798322650585,7284429.32047396,0.0,1.0
2009-06-26,317.45,319.92,313.61,315.64,1526600,33.717269286926,33.9796150268495,33.3094119422676,33.5250240281157,14373025.4628868,0.0,1.0
2009-06-29,318.22,322.67,313.295,318.0,639900,33.799053181558,34.271700364821,33.2759548944636,33.7756863545203,6024694.74236951,0.0,1.0
2009-06-30,311.12,318.2,307.25,318.2,1004100,33.0449419453407,33.7969289245546,32.6338982151772,33.7969289245546,9453658.36976595,0.0,1.0
2009-07-01,308.27,312.94,303.23,312.94,886400,32.7422353223521,33.2382493326528,32.206922557488,33.2382493326528,8345506.20352607,0.0,1.0
2009-07-02,301.45,306.98,300.36,306.0,908400,32.0178636841828,32.6052207456309,31.902091677496,32.5011321524629,8552637.44955222,0.0,1.0
2009-07-06,297.25,298.49,292.35,297.5,1002200,31.5717697134628,31.7034736476754,31.0513267476227,31.5983229260056,9435769.76215458,0.0,1.0
2009-07-07,282.06,298.45,280.02,298.34,1524100,29.9583965193585,31.6992251336685,29.7417223050087,31.6875417201496,14349487.821293,0.0,1.0
2009-07-08,263.9,283.0,259.59,282.35,3300700,28.029571160245,30.0582365985196,27.571793776006,29.9891982459082,31076277.4435678,0.0,1.0
2009-07-09,267.35,274.38,263.38,271.99,1915700,28.3960054933365,29.1426818300418,27.9743404781558,28.888833118132,18036424.0005583,0.0,1.0
2009-07-10,263.18,265.9,255.0,265.9,1528500,27.9530979081215,28.2419968605879,27.0842767937191,28.2419968605879,14390914.0704982,0.0,1.0
2009-07-13,272.46,273.88,259.268,265.1,1480700,28.9387531577126,29.089575404956,27.5375932382508,28.1570265804507,13940874.3632232,0.0,1.0
2009-07-14,268.74,274.16,263.55,272.0,1287000,28.5436413550748,29.119315003004,27.992396662685,28.8898952466337,12117177.8925294,0.0,1.0
2009-07-15,277.9,283.89,271.1001,273.0,1794100,29.5165510626452,30.1527660351722,28.7943143027644,28.9961080968052,16891553.113432,0.0,1.0
2009-07-16,272.48,280.51,267.42,279.58,1268300,28.940877414716,29.7937666015927,28.4034403928485,29.6949886509333,11941116.3334072,0.0,1.0
2009-07-17,274.55,278.42,269.36,271.86,1010500,29.1607380145709,29.5717817447344,28.6094933221811,28.8750254476097,9513914.73224627,0.0,1.0
2009-07-20,279.23,282.87,275.78,276.45,822000,29.6578141533733,30.0444289279973,29.2913798202818,29.3625424298967,7739176.55606772,0.0,1.0
2009-07-21,274.14,282.22,270.51,282.19,841800,29.1171907460006,29.9753905753859,28.7316380998783,29.9722041898808,7925594.67749126,0.0,1.0
2009-07-22,272.7,281.7,271.0001,271.84,1450500,28.9642442417537,29.9201598932968,28.7836930177473,28.8729011906063,13656539.6527692,0.0,1.0
2009-07-23,276.0,279.9699,263.03,279.875,1798200,29.3147466473195,29.7364010412151,27.9371659805958,29.7263214417339,16930154.845646,0.0,1.0
2009-07-24,270.84,276.0,265.95,276.0,746100,28.7666883404348,29.3147466473195,28.2473075030965,29.3147466473195,7024573.75727754,0.0,1.0
2009-07-27,270.12,274.39,267.22,270.41,886900,28.6902150883114,29.1437439585435,28.3821978228142,28.7210168148611,8350213.73184484,0.0,1.0
2009-07-28,266.56,268.0,258.29,266.0,1221200,28.312097341701,28.4650438459479,27.4337170707832,28.252618145605,11497667.1657785,0.0,1.0
2009-07-29,269.24,271.79,263.22,266.0,726400,28.5967477801605,28.8675905480977,27.9573464221284,28.252618145605,6839097.14151776,0.0,1.0
2009-07-30,276.79,284.208,270.6,273.96,991600,29.3986547989549,30.1865417215267,28.7411972563937,29.0980724329697,9335970.16179655,0.0,1.0
2009-07-31,278.83,283.2,273.841,283.2,784200,29.6153290133047,30.0794791685539,29.0854331037993,30.0794791685539,7383287.41516826,0.0,1.0
2009-08-03,282.75,283.82,276.13,280.51,859600,30.0316833859768,30.1453311356602,29.3285543178418,29.7937666015927,8093182.68563967,0.0,1.0
2009-08-04,278.94,286.81,275.76,279.23,1145700,29.6270124268236,30.4629075576728,29.2892555632784,29.6578141533733,10786830.3896433,0.0,1.0
2009-08-05,279.04,281.45,276.22,279.23,668000,29.6376337118407,29.8936066807539,29.3381134743572,29.6578141533733,6289257.83388472,0.0,1.0
2009-08-06,273.13,282.01,270.0,281.3,924000,29.0099157673274,29.9530858768499,28.6774695462908,29.8776747532282,8699512.33309804,0.0,1.0
2009-08-07,285.97,291.72,275.04,276.02,1524600,30.3736887635288,30.9844126520147,29.2127823111549,29.3168709043229,14354195.3496118,0.0,1.0
2009-08-10,282.93,287.9,281.54,281.54,543400,30.0508016990076,30.5786795643597,29.9031658372693,29.9031658372693,5116141.77684575,0.0,1.0
2009-08-11,276.0,284.5,274.87,280.85,810200,29.3147466473195,30.2175558737768,29.1947261266258,29.829878970651,7628078.88774461,0.0,1.0
2009-08-12,282.02,287.45,277.52,279.5,1021300,29.9541480053516,30.5308837817826,29.4761901795801,29.6864916229196,9615597.34393184,0.0,1.0
2009-08-13,285.1,288.85,282.62,284.2,795100,30.2812835838797,30.6795817720226,30.0178757154545,30.1856920187254,7485911.53251757,0.0,1.0
2009-08-14,281.02,285.5,277.77,285.1,586300,29.8479351551802,30.3237687239483,29.502743392123,30.2812835838797,5520047.70659672,0.0,1.0
2009-08-17,269.63,277.45,269.02,276.69,902700,28.6381707917274,29.4687552800681,28.5733809531228,29.3880335139378,8498971.62671816,0.0,1.0
2009-08-18,268.97,273.48,266.91,270.7,701600,28.5680703106142,29.0470902648875,28.349271839261,28.7518185414108,6605603.73690647,0.0,1.0
2009-08-19,268.52,269.86,264.1,265.2,543200,28.5202745280371,28.6625997472668,28.0508137302793,28.1676478654679,5114258.76551823,0.0,1.0
2009-08-20,271.89,273.2269,265.91,267.36,665000,28.8782118331149,29.0202077925091,28.2430589890896,28.3970676218382,6261012.66397205,0.0,1.0
2009-08-21,276.12,278.0,271.35,276.0,709100,29.3274921893401,29.5271723476624,28.8208568940223,29.3147466473195,6676216.6616881,0.0,1.0
2009-08-24,268.05,278.765,267.0,277.93,1026400,28.4703544884565,29.6084251780436,28.3588309957765,29.5197374481504,9663614.13278335,0.0,1.0
2009-08-25,268.55,270.8399,267.01,269.0,552900,28.5234609135422,28.7666777191498,28.3598931242782,28.5712566961194,5205584.81490249,0.0,1.0
2009-08-26,276.26,277.48,266.5,268.0,1067200,29.3423619883641,29.4719416655732,28.3057245706907,28.4650438459479,10047748.4435955,0.0,1.0
2009-08-27,277.9,280.0,272.4,275.95,862300,29.5165510626452,29.7395980480053,28.9323803867023,29.3094360048109,8118603.33856108,0.0,1.0
2009-08-28,285.59,286.19,278.01,278.01,973100,30.3333278804637,30.3970555905666,29.5282344761641,29.5282344761641,9161791.61400182,0.0,1.0
2009-08-31,291.04,292.5,281.08,282.0,1083900,30.9121879138981,31.0672586751484,29.8543079261905,29.9520237483482,10204979.8894426,0.0,1.0
2009-09-01,279.17,296.79,278.66,289.21,1654100,29.651441382363,31.5229118023839,29.5972728287756,30.7178183980843,15573445.1841747,0.0,1.0
2009-09-02,277.77,285.9225,276.64,278.52,910200,29.502743392123,30.3686436531457,29.3827228714292,29.5824030297515,8569584.5514998,0.0,1.0
2009-09-03,271.47,282.49,268.43,279.72,1292500,28.8336024360428,30.0040680449322,28.5107153715216,29.7098584499573,12168960.7040359,0.0,1.0
2009-09-04,270.5,271.19,261.55,270.05,1770400,28.7305759713765,28.8038628379948,27.7799709623421,28.6827801887994,16668416.271122,0.0,1.0
2009-09-08,272.63,277.47,270.25,274.77,1242200,29.0789541199389,29.5951927508324,28.8251012394582,29.3072083906232,11646257.448021,1.15,1.0
2009-09-09,274.07,276.0,268.1,271.17,995200,29.2325457787171,29.4384012658296,28.5957803600323,28.9232292436776,9330506.69157184,0.0,1.0
2009-09-10,275.65,276.48,270.53,274.49,700800,29.4010699598766,29.4895984854224,28.8549662842206,29.2773433458608,6570356.80210363,0.0,1.0
2009-09-11,274.79,277.57,272.5,275.19,670700,29.3093416081062,29.6058588382476,29.0650882062992,29.3520059577669,6288153.97712745,0.0,1.0
2009-09-14,277.96,278.26,270.6,273.8,603800,29.6474565791667,29.6794548414121,28.8624325454112,29.2037473426962,5660932.41596771,0.0,1.0
2009-09-15,284.34,287.49,276.0,279.47,1142900,30.3279529562536,30.663934709831,29.4384012658296,29.8085144991355,10715269.3908736,0.0,1.0
2009-09-16,291.57,292.59,282.78,285.0,1061400,31.0991110763694,31.207905168004,30.1615619925772,30.3983491331936,9951165.39633675,0.0,1.0
2009-09-17,293.3,296.6,291.01,292.54,944100,31.2836343886516,31.6356152733517,31.0393809868445,31.2025721242964,8851418.17475176,0.0,1.0
2009-09-18,304.0,305.96,293.15,294.96,1744500,32.4249057420732,32.6339610554103,31.2676352575288,31.4606914397431,16355575.6867434,0.0,1.0
2009-09-21,304.6,308.9999,300.5208,305.0,1012800,32.4889022665641,32.9581994467436,32.0538112287251,32.5315666162248,9495515.65235527,0.0,1.0
2009-09-22,311.27,313.42,302.52,305.03,890000,33.200330297155,33.4296511765809,32.2670476483289,32.5347664424493,8344203.13052546,0.0,1.0
2009-09-23,306.1,315.0,306.0,313.0,844200,32.6488935777915,33.5981753577403,32.6382274903763,33.3848536094372,7914804.81212313,0.0,1.0
2009-09-24,298.39,307.0,295.07,305.51,967800,31.826538238083,32.7448883645279,31.4724241358998,32.5859636620421,9073617.74126127,0.0,1.0
2009-09-25,293.47,297.71,290.26,296.98,698700,31.3017667372573,31.7540088436599,30.9593853312308,31.6761464055293,6550668.23291926,0.0,1.0
2009-09-28,309.08,309.8,294.2,294.25,1153600,32.9667429827631,33.0435388121522,31.379629175388,31.3849622190955,10815587.3386227,0.0,1.0
2009-09-29,305.68,312.1799,303.22,308.0,1121200,32.6040960106478,33.2973810265455,32.341710260235,32.8515492386794,10511820.842635,0.0,1.0
2009-09-30,308.19,308.8,300.0,306.27,1111700,32.8718148047682,32.9368779380007,31.998262245467,32.6670259263972,10422753.5058485,0.0,1.0
2009-10-01,292.52,303.0,292.48,302.9025,1223900,31.2004389068133,32.3182448679217,31.1961724718473,32.3078454326919,11474685.6308428,0.0,1.0
2009-10-02,292.788,302.265,287.5,289.0,1013700,31.229024021086,32.2398491254203,30.6650013185725,30.8249926297999,9503953.61057712,0.0,1.0
2009-10-05,292.96,295.5,290.12,295.04,796200,31.24736969144,31.518288311785,30.9444528088496,31.4692243096753,7464780.37362289,0.0,1.0
2009-10-06,287.59,296.67,286.18,294.08,1230800,30.6746007972462,31.6430815345423,30.5242089646925,31.3668298704898,11539376.6438772,0.0,1.0
2009-10-07,289.67,290.22,281.6101,286.29,1127500,30.8964554154814,30.9551188962648,30.0367794359073,30.5359416608491,10570886.5501881,0.0,1.0
2009-10-08,287.31,296.1,286.64,292.74,1083400,30.6447357524837,31.5822848362759,30.5732729668022,31.2239042991267,10157426.597316,0.0,1.0
2009-10-09,294.74,295.18,285.03,286.0,712500,31.4372260474298,31.4841568320565,30.4015489594182,30.5050100073452,6680050.25898807,0.0,1.0
2009-10-12,297.79,299.425,293.93,294.71,749300,31.762541713592,31.9369322428298,31.350830739367,31.4340262212053,7025068.99517161,0.0,1.0
2009-10-13,304.22,304.82,295.14,296.82,1205000,32.4483711343866,32.5123676588775,31.4798903970904,31.659080665665,11297488.5081833,0.0,1.0
2009-10-14,307.29,313.98,306.0,306.29,1627800,32.7758200180318,33.4893812661058,32.6382274903763,32.6691591438803,15261453.7706397,0.0,1.0
2009-10-15,308.9,309.18,302.55,308.68,1061200,32.9475440254158,32.9774090701783,32.2702474745535,32.9240786331025,9949290.29450968,0.0,1.0
2009-10-16,312.86,321.83,307.7,307.7,1412700,33.369921087056,34.3266691281955,32.819550976434,32.819550976434,13244781.7556105,0.0,1.0
2009-10-19,318.61,320.0,311.1,314.61,1021000,33.9832211134275,34.1314797284981,33.1821979485493,33.5565776168212,9572394.8272657,0.0,1.0
2009-10-20,318.04,320.879,315.01,318.5,950500,33.9224244151611,34.2252346368773,33.5992419664818,33.9714884172708,8911421.43321847,0.0,1.0
2009-10-21,317.44,323.5838,316.15,316.59,986800,33.8584278906701,34.5137309692825,33.7208353630146,33.7677661476413,9251752.4148343,0.0,1.0
2009-10-22,317.52,319.94,313.71,316.15,492700,33.8669607606023,34.125080076049,33.4605828300848,33.7208353630146,4619313.35102234,0.0,1.0
2009-10-23,319.96,324.44,316.09,317.22,689500,34.1272132935321,34.605054009731,33.7144357105655,33.8349624983568,6464413.54887336,0.0,1.0
2009-10-26,321.01,330.0,318.48,321.94,900300,34.2392072113912,35.1980884700137,33.9693551997878,34.3384018243521,8440770.8746203,0.0,1.0
2009-10-27,316.5,323.67,315.42,321.64,702700,33.7581666689677,34.5229251366343,33.642972924884,34.3064035621067,6588170.26946093,0.0,1.0
2009-10-28,308.02,319.0,307.381,315.335,739000,32.8536824561625,34.0248188543466,32.7855261575796,33.6339067505811,6928501.25107674,0.0,1.0
2009-10-29,313.77,315.88,292.96,310.15,1527800,33.4669824825339,33.6920369269937,31.24736969144,33.0808701181053,14323902.8570975,0.0,1.0
2009-10-30,302.61,315.956,301.1,311.81,891300,32.2766471270025,33.7001431534292,32.1155892070337,33.2579271691969,8356391.29240151,0.0,1.0
2009-11-02,305.6,308.62,298.29,303.82,582500,32.5955631407157,32.9176789806534,31.8158721506678,32.4057067847259,5461234.07138323,0.0,1.0
2009-11-03,301.56,305.95,298.95,302.11,630900,32.1646532091434,32.6328944466687,31.8862683276079,32.2233166899268,5915008.71353765,0.0,1.0
2009-11-04,296.68,304.44,295.65,304.0,755400,31.6441481432838,32.4718365266999,31.5342874429077,32.4249057420732,7082259.60089767,0.0,1.0
2009-11-05,306.21,306.37,298.47,299.81,746600,32.6606262739482,32.6776920138124,31.8350711080151,31.9779966793782,6999755.12050595,0.0,1.0
2009-11-06,306.62,308.65,299.0,303.27,574200,32.7043572323503,32.920878806878,31.8916013713154,32.3470433039426,5383417.34555923,0.0,1.0
2009-11-09,313.74,314.59,307.02,308.44,520800,33.4637826563094,33.5544443993382,32.7470215820109,32.8984800233061,4882765.1577277,0.0,1.0
2009-11-10,307.79,313.89,307.78,313.89,514700,32.8291504551076,33.4797817874321,32.8280838463661,33.4797817874321,4825574.55200163,0.0,1.0
2009-11-11,313.27,315.4499,305.5,311.52,642600,33.4136520454581,33.6461620850211,32.5848970533005,33.2269955156929,6024702.17042209,0.0,1.0
2009-11-12,315.14,318.99,310.1,312.98,640600,33.6131078801216,34.023752245605,33.0755370743977,33.3827203919542,6005951.15215123,0.0,1.0
2009-11-13,313.76,319.0,311.19,315.84,312400,33.4659158737924,34.0248188543466,33.1917974272229,33.6877704920276,2928909.05390579,0.0,1.0
2009-11-16,318.48,321.4,315.71,316.0,567100,33.9693551997878,34.2808049523103,33.6739045783879,33.7048362318919,5316851.23069773,0.0,1.0
2009-11-17,322.04,324.57,318.18,318.18,585300,34.3490679117673,34.6189199233707,33.9373569375423,33.9373569375423,5487485.49696241,0.0,1.0
2009-11-18,324.11,325.73,321.73,324.53,480100,34.569855921261,34.7426465373865,34.3160030407803,34.6146534884047,4501181.93591603,0.0,1.0
2009-11-19,321.97,322.36,317.4,321.82,669900,34.3416016505767,34.3831993914958,33.8541614557041,34.325602519454,6280653.5698191,0.0,1.0
2009-11-20,322.99,325.45,316.85,321.12,565600,34.4503957422113,34.7127814926241,33.7954979749207,34.2509399075479,5302787.9669946,0.0,1.0
2009-11-23,323.69,329.9,321.14,326.07,584900,34.5250583541174,35.1874223825985,34.2530731250309,34.7789112345981,5483735.29330824,0.0,1.0
2009-11-24,322.23,324.47,318.0,324.47,450700,34.3693334778561,34.6082538359556,33.918157980195,34.6082538359556,4225541.96733463,0.0,1.0
2009-11-25,328.69,329.04,323.64,324.99,437600,35.0583627248751,35.0956940308282,34.5197253104098,34.6637174905144,4102722.79766061,0.0,1.0
2009-11-27,322.65,326.9899,321.0,322.24,391000,34.4141310449997,34.8770285727301,34.2381406026497,34.3704000865976,3665824.07194995,0.0,1.0
2009-11-30,328.23,329.26,321.01,323.12,655400,35.0092987227654,35.1191594231415,34.2392072113912,34.464261655851,6144708.68735549,0.0,1.0
2009-12-01,330.85,332.33,327.95,331.9,803500,35.2887502130425,35.4466083067868,34.979433678003,35.4007441309016,7533221.59031146,0.0,1.0
2009-12-02,328.36,337.41,327.68,332.28,803800,35.0231646364051,35.9884455474767,34.9506352419821,35.4412752630792,7536034.2430521,0.0,1.0
2009-12-03,330.01,334.89,328.5005,331.97,932100,35.1991550787552,35.7196601446148,35.0381504892234,35.4082103920923,8738912.06512671,0.0,1.0
2009-12-04,330.63,335.0,325.06,334.465,682000,35.2652848207292,35.7313928407715,34.671183751705,35.6743292731004,6394097.2303577,0.0,1.0
2009-12-07,323.68,334.945,322.26,332.8,550800,34.5239917453758,35.7255264926931,34.3725333040806,35.496738917638,5164030.43179036,0.0,1.0
2009-12-08,319.47,322.39,318.46,320.12,731400,34.1976094704721,34.5101803524134,34.0894941996636,34.2671886051508,6832651.80280376,1.15,1.0
2009-12-09,325.76,328.11,316.23,319.23,557900,34.8709214045168,35.122476737586,33.8507842453044,34.1719187130522,5211835.43995655,0.0,1.0
2009-12-10,327.9,330.33,324.15,325.98,762000,35.0999973248436,35.3601162437194,34.6985792401588,34.894471265485,7118513.36305232,0.0,1.0
2009-12-11,334.13,334.6485,328.17,331.75,696300,35.7668865695334,35.8223893100425,35.1288994269409,35.5121198917867,6504751.77781277,0.0,1.0
2009-12-14,333.03,336.39,331.65,335.86,307400,35.6491372646925,36.0088078685701,35.5014154095285,35.9520741126014,2871694.235961,0.0,1.0
2009-12-15,331.25,332.62,329.45,331.5,330700,35.4585974804954,35.6052488874336,35.2659167998467,35.4853586861411,3089360.06451628,0.0,1.0
2009-12-16,330.54,332.92,326.82,329.29,691900,35.3825956564618,35.6373623342084,34.9843889164544,35.2487896282335,6463647.50117571,0.0,1.0
2009-12-17,324.54,332.94,324.53,328.0,443800,34.740326720966,35.6395032306601,34.7392562727402,35.1107018071019,4145926.81170947,0.0,1.0
2009-12-18,324.48,327.52,320.26,326.72,656700,34.733904031611,35.0593202922622,34.2821748803124,34.9736844341961,6134813.28807935,0.0,1.0
2009-12-21,324.34,326.34,322.32,323.59,301700,34.7189177564495,34.9330074016147,34.5026872148326,34.6386341395125,2818445.51395391,0.0,1.0
2009-12-22,327.36,327.94,324.03,325.0,458200,35.042193120649,35.1042791177469,34.6857338614489,34.789567339354,4280449.89888527,0.0,1.0
2009-12-23,328.0,328.515,325.01,327.42,326800,35.1107018071019,35.1658298907319,34.7906377875798,35.048615810004,3052926.72840616,0.0,1.0
2009-12-24,331.17,331.17,327.76,328.06,126600,35.4500338946888,35.4500338946888,35.0850110496821,35.1171244964569,1182682.1414205,0.0,1.0
2009-12-28,339.57,339.91,331.56,331.56,489200,36.3492104043829,36.385605644061,35.491781375496,35.491781375496,4570048.21155537,0.0,1.0
2009-12-29,338.39,343.67,335.79,339.55,387200,36.2228975137354,36.7880941769717,35.9445809750206,36.3470695079312,3617176.34406018,0.0,1.0
2009-12-30,338.33,339.74,334.34,336.23,290100,36.2164748243804,36.3674080242219,35.7893659822758,35.9916806969569,2710079.69372898,0.0,1.0
2009-12-31,335.96,340.31,335.95,339.91,286800,35.9627785948596,36.428423573094,35.9617081466338,36.385605644061,2679251.48625119,0.0,1.0
2010-01-04,342.41,343.48,337.52,338.48,532100,36.6532177005176,36.767755660681,36.1297685180885,36.2325315477678,4970814.90876658,0.0,1.0
2010-01-05,342.13,344.28,337.94,340.43,567000,36.6232451501944,36.8533915187471,36.1747273435732,36.441268951804,5296846.55754681,0.0,1.0
2010-01-06,339.81,342.0,338.08,340.51,504500,36.3749011618027,36.6093293232587,36.1897136187348,36.4498325376106,4712978.99167966,0.0,1.0
2010-01-07,340.23,342.11,338.12,339.43,588100,36.4198599872874,36.6211042537428,36.1939954116381,36.3342241292213,5493960.24778356,0.0,1.0
2010-01-08,349.32,350.05,337.6975,339.41,894100,37.3928974245635,37.4710401450488,36.1487689740969,36.3320832327697,8352575.85026913,0.0,1.0
2010-01-11,349.25,353.029,346.21,350.12,448500,37.3854042869827,37.7899266715225,37.0599880263315,37.4785332826296,4189833.65266269,0.0,1.0
2010-01-12,342.17,351.3,341.34,348.79,486600,36.6275269430977,37.6048461732771,36.5386797403541,37.3361636685947,4545759.3208153,0.0,1.0
2010-01-13,343.23,344.49,334.51,343.44,620200,36.7409944550353,36.8758709314894,35.8075636021148,36.7634738677777,5793834.62961293,0.0,1.0
2010-01-14,341.75,344.23,339.99,342.0,317100,36.582568117613,36.8480392776179,36.3941692298676,36.6093293232587,2962310.48218358,0.0,1.0
2010-01-15,337.24,343.0099,337.0,341.75,461300,36.0997959677654,36.7174338895849,36.0741052103455,36.582568117613,4309409.73015227,0.0,1.0
2010-01-19,338.19,341.11,334.65,337.05,503800,36.2014885492189,36.5140594311601,35.8225498772764,36.0794574514747,4706439.67494194,0.0,1.0
2010-01-20,329.99,335.99,328.21,333.7,609900,35.3237210040413,35.9659899395371,35.1331812198442,35.7208572958229,5697613.25475802,0.0,1.0
2010-01-21,311.02,330.67,305.85,330.67,1816000,33.2930807196489,35.3965114833975,32.7396589868967,35.3965114833975,16964855.993836,0.0,1.0
2010-01-22,312.13,318.0,308.15,308.16,1153700,33.4119004727156,34.0402535812756,32.9858620788367,32.9869325270626,10777728.1718549,0.0,1.0
2010-01-25,306.99,318.06,306.56,316.43,736000,32.8616900846409,34.0466762706306,32.8156608109304,33.8721932098209,6875624.45565158,0.0,1.0
2010-01-26,286.2,301.62,286.04,301.3,1366500,30.6362282231481,32.2868593873722,30.6191010515348,32.2526050441457,12765680.4601194,0.0,1.0
2010-01-27,294.33,295.5,283.61,287.59,1329800,31.5065026307448,31.6317450731665,30.3589821326591,30.7850205265379,12422833.4254422,0.0,1.0
2010-01-28,290.51,300.0,289.2619,298.48,1051300,31.0975914084792,32.1134467747883,30.9639887654138,31.9507386444627,9821119.55193819,0.0,1.0
2010-01-29,286.82,296.38,285.84,293.61,780600,30.7025960131493,31.7259445170392,30.5976920870183,31.4294303584853,7292272.35065438,0.0,1.0
2010-02-01,291.22,292.65,283.53,288.09,744400,31.1735932325129,31.326667328806,30.3504185468524,30.8385429378292,6954096.25650412,0.0,1.0
2010-02-02,293.21,295.72,288.11,290.17,694000,31.3866124294523,31.6552949341347,30.8406838342809,31.0611961688011,6483265.45138885,0.0,1.0
2010-02-03,292.11,295.9824,290.08,292.29,691000,31.2688631246114,31.6833834955804,31.0515621347686,31.2881311926763,6455239.80822723,0.0,1.0
2010-02-04,269.29,286.5,265.75,286.5,2244600,28.8261002732758,30.6683416699228,28.4471616013333,30.6683416699228,20968786.2135266,0.0,1.0
2010-02-05,280.8,282.67,271.0,271.0,1708900,30.0581861812019,30.2583599994314,29.0091469198921,29.0091469198921,15964340.532966,0.0,1.0
2010-02-08,280.28,293.83,280.18,285.0,1420000,30.0025228734589,31.4529802194535,29.9918183912006,30.5077744360489,13265471.0965017,0.0,1.0
2010-02-09,283.18,287.8,280.21,284.7,755900,30.3129528589485,30.8074999392803,29.9950297358781,30.4756609892741,7061527.88862369,0.0,1.0
2010-02-10,276.35,281.58,275.92,281.52,1056400,29.5818367207092,30.1416811428163,29.5358074469986,30.1352584534614,9868763.14531294,0.0,1.0
2010-02-11,285.07,286.45,278.18,280.45,1059900,30.5152675736297,30.6629894287937,29.7777287460354,30.0207204932979,9901459.72900151,0.0,1.0
2010-02-12,291.07,291.58,281.21,282.99,900600,31.1575365091255,31.2121293686426,30.1020745584607,30.2926143426578,8413298.0771193,0.0,1.0
2010-02-16,297.15,298.4899,292.5,295.02,656700,31.8083690304278,31.9517983882063,31.3106106054186,31.5803635583268,6134813.28807934,0.0,1.0
2010-02-17,293.08,298.34,292.07,298.25,417900,31.3726966025165,31.9357523693012,31.2645813317081,31.9261183352687,3903972.09241413,0.0,1.0
2010-02-18,291.69,294.36,290.505,292.66,502200,31.2239042991267,31.5097139754223,31.0970561843663,31.3277377770318,4691492.66525574,0.0,1.0
2010-02-19,291.8,298.49,289.5,290.33,1041200,31.2356792296108,31.9518090926886,30.9894761376707,31.0783233404143,9726766.55329405,0.0,1.0
2010-02-22,287.04,293.049,285.85,289.42,812700,30.7261458741175,31.3693782130165,30.5987625352441,30.9809125518641,7592146.73248374,0.0,1.0
2010-02-23,276.57,289.3199,276.04,287.44,941300,29.6053865816774,30.9701973651236,29.5486528257086,30.7689638031505,8793512.63601199,0.0,1.0
2010-02-24,290.57,291.28,278.19,279.27,1325900,31.1040140978341,31.1800159218678,29.7787991942612,29.8944076026504,12386400.0893321,0.0,1.0
2010-02-25,295.44,295.7,286.82,287.05,1078400,31.6253223838115,31.653154037683,30.7025960131493,30.7272163223433,10074284.5284982,0.0,1.0
2010-02-26,301.69,301.692,293.86,296.95,1092400,32.294352524953,32.2945666145981,31.456191564131,31.7869600659113,10205070.8632524,0.0,1.0
2010-03-01,301.03,302.99,297.5,302.02,692400,32.2237029420484,32.4335107943104,31.8458347183317,32.3296773164052,6468318.44170266,0.0,1.0
2010-03-02,309.46,312.68,300.0815,301.75,881500,33.12609079642,33.470775125136,32.1221709278288,32.3007752143079,8234868.14899031,0.0,1.0
2010-03-03,305.86,311.135,302.37,309.9,728800,32.7407294351225,33.3053908742459,32.3671430043091,33.1731905183563,6808362.91206369,0.0,1.0
2010-03-04,307.52,309.21,302.19,306.75,604500,32.9184238406097,33.0993295907743,32.3478749362443,32.8359993272211,5647167.09706709,0.0,1.0
2010-03-05,310.13,311.89,308.33,310.0,423100,33.1978108275503,33.3862097152958,33.0051301469016,33.1838950006146,3952549.87389428,0.0,1.0
2010-03-08,313.13,314.0,305.6,310.22,1000900,33.6420468412682,33.7355178620963,32.8330390403078,33.3294023922915,9316074.56819608,1.15,1.0
2010-03-09,308.14,311.0,306.22,310.71,1171900,33.1059314459438,33.4132039971718,32.8996505723922,33.3820469902291,10907690.8646908,0.0,1.0
2010-03-10,307.9,309.11,305.14,307.54,672500,33.0801463367499,33.2101462622694,32.7836175810193,33.0414686729589,6259426.66311505,0.0,1.0
2010-03-11,313.28,313.28,305.92,306.95,568200,33.6581625345145,33.6581625345145,32.8674191858997,32.9780802795238,5288633.79922969,0.0,1.0
2010-03-12,314.42,317.95,313.32,315.95,507300,33.7806418031858,34.1598977842469,33.6624600527135,33.9450218742973,4721795.01293422,0.0,1.0
2010-03-15,314.15,314.56,309.6008,312.88,494800,33.7516335553426,33.7956831168822,33.2628768105711,33.6151873525245,4605448.79243022,0.0,1.0
2010-03-16,314.33,315.99,311.98,314.67,430400,33.770972387238,33.9493193924962,33.5184931930472,33.8075012919295,4006033.06439364,0.0,1.0
2010-03-17,316.0,317.55,314.5,315.0,356600,33.950393772046,34.116922602257,33.7892368395838,33.8429558170712,3319124.97853803,0.0,1.0
2010-03-18,310.89,316.59,310.07,316.59,522400,33.4013858221246,34.0137821654811,33.3132866990453,34.0137821654811,4862341.24730306,0.0,1.0
2010-03-19,311.64,314.99,309.62,314.98,793300,33.4819642883557,33.8418814375214,33.2649396193066,33.8408070579717,7383796.53806569,0.0,1.0
2010-03-22,311.61,313.3,309.06,310.09,353000,33.4787411497065,33.660311293614,33.2047743645207,33.3154354581448,3285617.26703288,0.0,1.0
2010-03-23,310.59,312.9,308.37,312.0,866400,33.3691544356322,33.617336111624,33.1306421755881,33.5206419521467,8064189.23557305,0.0,1.0
2010-03-24,318.9,321.894,309.15,309.64,776300,34.261963841473,34.5836330786676,33.2144437804684,33.2670883784061,7225565.67818025,0.0,1.0
2010-03-25,319.85,325.0,319.1,320.586,569700,34.3640298986991,34.9173353668195,34.283451432468,34.4431042335606,5302595.34569018,0.0,1.0
2010-03-26,315.7,324.85,314.39,321.0,711700,33.9181623855535,34.9012196735732,33.7774186645365,34.4875835469201,6624288.4106156,0.0,1.0
2010-03-29,315.64,318.0,314.0,315.8,547900,33.9117161082551,34.1652696819957,33.7355178620963,33.928906181051,5099687.5371312,0.0,1.0
2010-03-30,316.15,317.4,313.5,316.18,429900,33.9665094652922,34.1008069090108,33.6817988846089,33.9697326039415,4001379.21557348,0.0,1.0
2010-03-31,316.11,317.565,313.37,313.95,513600,33.9622119470932,34.1185341715816,33.6678319504622,33.7301459643476,4780433.50806824,0.0,1.0
2010-04-01,319.71,322.37,317.38,318.48,473000,34.3489885850026,34.6347735452357,34.0986581499113,34.2168399003836,4402540.98387126,0.0,1.0
2010-04-05,317.12,323.9,315.45,321.34,684800,34.0707242816178,34.7991536163471,33.8913028968098,34.5241124516116,6373911.34409099,0.0,1.0
2010-04-06,316.9,318.3,310.62,314.45,574600,34.0470879315233,34.1975010684881,33.3723775742814,33.783864941835,5348203.06412775,0.0,1.0
2010-04-07,314.31,318.335,313.16,313.21,520700,33.7688236281385,34.2012613969122,33.6452699799175,33.6506418776662,4846518.16131452,0.0,1.0
2010-04-08,311.77,314.43,310.63,314.42,679900,33.4959312225025,33.7817161827355,33.3734519538312,33.7806418031858,6328303.62565341,0.0,1.0
2010-04-09,312.1,314.35,310.67,311.83,408600,33.5313857476442,33.7731211463375,33.3777494720302,33.502377499801,3803125.25583466,0.0,1.0
2010-04-12,310.49,313.44,310.31,313.29,388700,33.3584106401347,33.6753526073104,33.3390718082392,33.6592369140642,3617902.0727923,0.0,1.0
2010-04-13,310.2,311.59,307.73,311.59,532000,33.327253633192,33.476592390607,33.0618818844042,33.476592390607,4951695.14465012,0.0,1.0
2010-04-14,319.47,319.76,309.35,310.8934,926500,34.3232034758087,34.3543604827514,33.2359313714634,33.4017511111715,8623581.86375627,0.0,1.0
2010-04-15,321.12,324.3699,317.79,319.16,523900,34.5004761015171,34.8496387113898,34.1427077114509,34.2898977097665,4876302.79376354,0.0,1.0
2010-04-16,312.19,321.07,310.09,319.18,847600,33.5410551635919,34.4951042037684,33.3154354581448,34.292046468866,7889204.51993505,0.0,1.0
2010-04-19,321.07,323.4985,312.615,313.02,692200,34.4951042037684,34.7560172774247,33.5867162944562,33.630228666221,6442788.30662935,0.0,1.0
2010-04-20,320.36,325.69,319.02,323.44,616100,34.4188232557362,34.9914675557521,34.27485639607,34.7497321570587,5734472.51620103,0.0,1.0
2010-04-21,322.5,323.715,320.02,320.34,554800,34.6487404793824,34.7792775946768,34.3822943510448,34.4166744966368,5163910.65084941,0.0,1.0
2010-04-22,337.97,344.18,320.51,321.49,1613000,36.310805642843,36.9779953432367,34.4349389489825,34.5402281448578,15013316.2938358,0.0,1.0
2010-04-23,334.86,341.75,332.57,338.0,723600,35.9766736028713,36.7169211126478,35.7306406859789,36.3140287814922,6735050.01253539,0.0,1.0
2010-04-26,341.75,347.5,331.26,334.87,1026700,36.7169211126478,37.3346893537531,35.5898969649619,35.977747982421,9556213.16731633,0.0,1.0
2010-04-27,333.26,346.0,332.0,339.56,794200,35.8047728749115,37.1735324212909,35.6694010516433,36.481631991253,7392173.46594198,0.0,1.0
2010-04-28,330.31,337.99,314.02,335.19,799200,35.4878309077358,36.3129544019425,33.7376666211958,36.012128128013,7438711.95414357,0.0,1.0
2010-04-29,331.5,338.16,320.51,332.99,889800,35.6156820741558,36.3312188542882,34.4349389489825,35.7757646270683,8281989.36035655,0.0,1.0
2010-04-30,329.27,338.5,328.31,333.54,670800,35.376095434562,36.3677477589796,35.2729549977861,35.8348555023045,6243603.57712651,0.0,1.0
2010-05-03,328.95,335.17,328.21,330.62,467600,35.34171528897,36.0099793689135,35.2622112022887,35.521136673778,4352279.41661353,0.0,1.0
2010-05-04,322.15,327.29,319.692,324.56,594200,34.6111371951412,35.1633682837118,34.3470547018131,34.8700626666305,5530633.93787801,0.0,1.0
2010-05-05,324.67,331.41,317.33,318.38,634600,34.8818808416778,35.6060126582081,34.0932862521625,34.2060961048861,5906664.92254693,0.0,1.0
2010-05-06,321.39,329.4,307.41,323.29,1043500,34.5294843493603,35.3900623687087,33.0275017388122,34.7336164638125,9712582.4876737,0.0,1.0
2010-05-07,315.19,325.01,311.36,323.0,1241400,33.8633690285164,34.9184097463692,33.4518816609628,34.7024594568698,11554575.850693,0.0,1.0
2010-05-10,333.0,333.0,324.46,324.48,966200,35.7768390066181,35.7768390066181,34.859318871133,34.8614676302325,8993097.46007697,0.0,1.0
2010-05-11,329.2,333.87,327.46,328.98,584500,35.3685747777137,35.8703100274462,35.1816327360575,35.3449384276193,5440349.27076692,0.0,1.0
2010-05-12,329.25,332.0,327.99,330.98,540400,35.3739466754625,35.6694010516433,35.2385748521942,35.5598143375689,5029879.80482881,0.0,1.0
2010-05-13,323.85,330.28,323.85,329.16,400600,34.7937817185984,35.4846077690866,34.7937817185984,35.3642772595148,3728663.67471211,0.0,1.0
2010-05-14,315.41,322.9483,312.53,322.59,778200,33.8870053786109,34.6969049145976,33.5775840682833,34.6584098953301,7243250.30369684,0.0,1.0
2010-05-17,316.05,318.23,310.08,317.59,524500,33.9557656697947,34.1899804116399,33.314361078595,34.121220120456,4881887.41234773,0.0,1.0
2010-05-18,308.24,322.78,306.73,320.0,719300,33.1166752414413,34.6788231067753,32.9544439294293,34.3801455919453,6695026.91268203,0.0,1.0
2010-05-19,310.69,312.2135,301.6,308.0,678700,33.3798982311297,33.5435799555338,32.4032872204085,33.0908901322474,6317134.38848503,0.0,1.0
2010-05-20,303.0,312.39,302.4,305.98,1290400,32.5537003573732,33.5625427545869,32.4892375843883,32.8738654631982,12010653.0350687,0.0,1.0
2010-05-21,318.51,318.69,300.06,300.06,1328600,34.2200630390328,34.2394018709283,32.2378327697472,32.2378327697472,12366207.0849289,0.0,1.0
2010-05-24,323.01,330.99,315.03,315.03,1130200,34.7035338364195,35.5608887171187,33.8461789557204,33.8461789557204,10519559.8730894,0.0,1.0
2010-05-25,312.3,318.0,306.61,314.03,1158300,33.5528733386391,34.1652696819957,32.9415513748324,33.7387410007456,10781106.1767824,0.0,1.0
2010-05-26,309.66,318.895,309.0,315.78,945600,33.2692371375056,34.2614266516981,33.1983280872222,33.9267574219515,8801358.88868638,0.0,1.0
2010-05-27,318.9375,319.59,313.23,315.95,692700,34.2659927647846,34.3360960304056,33.6527906367657,33.9450218742973,6447442.15544951,0.0,1.0
2010-05-28,316.65,322.1,315.75,319.42,570400,34.0202284427796,34.6057652973925,33.9235342833023,34.3178315780599,5309110.73403841,0.0,1.0
2010-06-01,311.63,321.0,311.16,315.47,481300,33.480889908806,34.4875835469201,33.4303940699678,33.8934516559093,4479794.87428591,0.0,1.0
2010-06-02,322.92,322.92,314.11,315.6,730200,34.6938644204718,34.6938644204718,33.7473360371436,33.9074185900561,6796480.81696151,0.0,1.0
2010-06-03,323.49,325.2,318.25,323.06,516900,34.7551040548075,34.9388229578144,34.1921291707394,34.7089057341683,4811148.91028129,0.0,1.0
2010-06-04,310.64,321.03,309.25,317.57,631800,33.3745263333809,34.4908066855694,33.2251875759659,34.1190713613565,5880603.36915404,0.0,1.0
2010-06-07,299.56,313.9,299.43,312.42,789900,32.1841137922598,33.7247740665989,32.1701468581131,33.5657658932361,7352150.3660886,0.0,1.0
2010-06-08,298.11,302.42,290.9,301.25,859100,32.1518824057674,32.6167262995276,31.3742665185258,32.4905389780196,7965514.98191781,1.15,1.0
2010-06-09,291.47,302.82,291.13,299.46,664600,31.4357423931066,32.6598672641457,31.3990725731812,32.2974831613535,6162124.61527481,0.0,1.0
2010-06-10,303.59,304.5,294.0,297.65,696100,32.7429136210356,32.8410593155418,31.7086089943162,32.1022702964565,6454190.40730182,0.0,1.0
2010-06-11,302.45,305.778,299.0601,300.0,576600,32.6199618718739,32.9788946974967,32.2543529819765,32.355723463588,5346194.78358028,0.0,1.0
2010-06-14,307.21,312.44,300.55,303.29,979600,33.1333393508295,33.6974074632114,32.4150422899379,32.710557897572,9082782.535545,0.0,1.0
2010-06-15,309.75,313.05,307.77,310.58,1008200,33.4072844761546,33.763197434254,33.1937367012949,33.4968019777372,9347959.7308457,0.0,1.0
2010-06-16,310.65,313.8,307.14,307.14,500500,33.5043516465453,33.844086742913,33.1257896820214,33.1257896820214,4640600.91776263,0.0,1.0
2010-06-17,309.52,312.482,305.92,309.78,796500,33.3824784214992,33.7019372644963,32.9942097399361,33.4105200485009,7385092.16982603,0.0,1.0
2010-06-18,307.14,311.5,305.5,311.07,732600,33.1257896820214,33.5960261963588,32.9489117270871,33.5496496593944,6792615.84885693,0.0,1.0
2010-06-21,307.3,313.38,305.66,310.1,612700,33.1430460678686,33.798788730064,32.9661681129343,33.4450328201954,5680911.45317315,0.0,1.0
2010-06-22,304.07,314.05,303.52,308.03,753000,32.7946827785773,33.8710498457993,32.7353639522274,33.2217783282967,6981763.21893158,0.0,1.0
2010-06-23,300.57,307.89,299.4,304.04,491000,32.4171993381688,33.2066789906803,32.2910120166608,32.7914472062309,4552517.58365924,0.0,1.0
2010-06-24,290.19,300.89,289.67,298.83,632200,31.2976913063286,32.4517121098633,31.2416080523251,32.22953614208,5861714.08633274,0.0,1.0
2010-06-25,297.28,300.98,293.26,294.87,1133100,32.0623649041848,32.4614188269024,31.6287982097727,31.8024405923606,10506023.7760576,0.0,1.0
2010-06-28,296.8,303.56,296.8,299.21,748100,32.010595746643,32.7396780486892,32.010595746643,32.2705200584672,6936330.76239405,0.0,1.0
2010-06-29,287.91,294.5,287.02,293.35,755100,31.0517878080054,31.7625352000888,30.9557991617301,31.6385049268118,7001234.27173338,0.0,1.0
2010-06-30,281.55,290.45,280.78,287.16,686400,30.3658464705773,31.3257329333304,30.2828001136874,30.9708984993464,6364252.68721732,0.0,1.0
2010-07-01,278.5,283.955,272.77,281.3,1572100,30.0368966153642,30.6252315203437,29.4189022972096,30.338883367691,14576401.0046246,0.0,1.0
2010-07-02,274.86,279.99,273.63,279.02,674400,29.6443138373393,30.1975967085666,29.5116553711386,30.0929798693677,6252989.52834988,0.0,1.0
2010-07-06,274.52,280.9,272.4,279.66,811600,29.6076440174139,30.2957424030729,29.3789969049379,30.1620054127567,7525098.31140089,0.0,1.0
2010-07-07,278.13,278.42,273.51,273.51,616500,29.9969912230924,30.0282684224405,29.4987130817531,29.4987130817531,5716144.7868145,0.0,1.0
2010-07-08,281.63,282.8,276.64,279.26,670900,30.3744746635009,30.5006619850089,29.8362911298899,30.1188644481386,6220537.77368021,0.0,1.0
2010-07-09,277.19,282.9399,275.0001,281.65,577000,29.8956099562398,30.5157505373841,29.6594239601968,30.3766317117318,5349903.55554253,0.0,1.0
2010-07-12,277.02,279.28,275.0,275.68,677300,29.8772750462771,30.1210214963695,29.6594131749556,29.7327528148064,6279878.12507618,0.0,1.0
2010-07-13,278.3,280.88,277.17,278.88,553800,30.0153261330551,30.293585354842,29.8934529080089,30.0778805317514,5134794.78173215,0.0,1.0
2010-07-14,275.49,278.95,271.19,276.9,739700,29.7122608566128,30.0854302005595,29.2484954869681,29.8643327568917,6858446.55118685,0.0,1.0
2010-07-15,276.35,277.18,271.89,274.9,630600,29.8050139305418,29.8945314321244,29.3239921750498,29.6486279338011,5846878.99848374,0.0,1.0
2010-07-16,266.23,276.09,264.52,274.81,1132900,28.7135475257034,29.77697230354,28.529119901961,29.638921216762,10504169.3900765,0.0,1.0
2010-07-19,267.47,270.0199,265.42,266.92,443000,28.8472845160196,29.1222973802189,28.6261870723517,28.7879656896697,4107464.94818949,0.0,1.0
2010-07-20,275.24,275.95,265.06,265.79,770600,29.6852977537265,29.7618729659237,28.5873602041954,28.6660924646235,7144949.18527049,0.0,1.0
2010-07-21,273.15,276.84,272.83,275.94,887300,29.4598862135968,29.857861612199,29.4253734419023,29.7607944418082,8226983.40525631,0.0,1.0
2010-07-22,281.72,283.19,275.14,275.87,687200,30.38418138054,30.5427244255116,29.674512512572,29.753244773,6371670.23114181,0.0,1.0
2010-07-23,286.56,287.69,279.97,280.31,553300,30.9061870524192,31.0280602774654,30.1954396603357,30.2321094802611,5130158.81677935,0.0,1.0
2010-07-26,283.67,287.82,282.0,286.29,428000,30.5944935830533,31.0420810909663,30.4143800557727,30.877066901302,3968385.9996052,0.0,1.0
2010-07-27,283.86,286.5,283.0822,285.2,385300,30.6149855412469,30.8997159077265,30.531097935547,30.7595077727176,3572474.59263525,0.0,1.0
2010-07-28,283.51,287.9004,283.5,285.77,505300,30.5772371972061,31.0507524248545,30.5761586730906,30.8209836472984,4685106.1813096,0.0,1.0
2010-07-29,285.83,289.72,284.01,287.93,551500,30.8274547919912,31.2470006729023,30.6311634029787,31.0539448562363,5113469.34294922,0.0,1.0
2010-07-30,278.8,285.32,275.86,282.73,513600,30.0692523388277,30.7724500621031,29.7521662488846,30.4931123162008,4762063.19952625,0.0,1.0
2010-08-02,286.13,286.64,281.32,281.97,400400,30.8598105154547,30.9148152453428,30.3410404159219,30.4111444834263,3712480.73421011,0.0,1.0
2010-08-03,279.57,287.03,278.67,287.03,459200,30.1522986957176,30.9568776858455,30.0552315253269,30.9568776858455,4257670.21266054,0.0,1.0
2010-08-04,278.16,282.65,276.82,280.0,461300,30.0002267954388,30.4844841232771,29.8557045639681,30.1986752326821,4277141.26546233,0.0,1.0
2010-08-05,274.85,277.92,274.15,276.79,428600,29.6432353132238,29.9743422166679,29.5677386251421,29.8524689916217,3973949.15754858,0.0,1.0
2010-08-06,271.46,275.83,267.691,272.98,651100,29.2776156380853,29.7489306765382,28.8711198989711,29.4415513036341,6036953.56154894,0.0,1.0
2010-08-09,271.97,272.75,268.69,272.61,477900,29.3326203679734,29.4167452489787,28.9788644581048,29.4016459113624,4431055.30189562,0.0,1.0
2010-08-10,263.91,270.7,263.72,269.98,751400,28.4633299309183,29.1956478053109,28.4428379727247,29.1179940689983,6966928.1310826,0.0,1.0
2010-08-11,252.12,259.98,250.81,259.04,1256200,27.1917499987993,28.0394699535453,27.050463339675,27.9380886866928,11647398.3474394,0.0,1.0
2010-08-12,249.39,250.98,244.13,247.87,1146500,26.8973129152807,27.0687982496377,26.3300092305524,26.7333772497318,10630267.6367929,0.0,1.0
2010-08-13,244.82,251.43,244.75,247.95,607200,26.4044273945187,27.1173318348331,26.3968777257105,26.7420054426554,5629915.83869224,0.0,1.0
2010-08-16,246.49,249.235,242.29,243.85,657400,26.5845409217993,26.8805957914912,26.1315607933091,26.2998105553197,6095366.71995435,0.0,1.0
2010-08-17,247.83,250.89,245.56,247.02,528600,26.72906315327,27.0590915325986,26.4842381790622,26.6417026999183,4901142.14811054,0.0,1.0
2010-08-18,245.824,249.7475,244.315,248.09,560600,26.5127112157102,26.9358701524081,26.3499619266883,26.7571047802718,5197843.90509036,0.0,1.0
2010-08-19,240.76,246.23,240.0,245.0,712400,25.9665466036448,26.5564992947975,25.8845787708704,26.4238408285968,6605322.86476342,0.0,1.0
2010-08-20,237.69,240.98,236.58,240.77,822700,25.6354397002007,25.9902741341848,25.5157235233855,25.9676251277602,7628016.73335328,0.0,1.0
2010-08-23,237.85,239.93,236.44,238.88,705600,25.652696086048,25.8770291020622,25.5006241857691,25.7637840699396,6542273.74140521,0.0,1.0
2010-08-24,238.765,240.18,234.5,235.5,844000,25.7513810426119,25.9039922049485,25.2913905073713,25.3992429189165,7825508.84034298,0.0,1.0
2010-08-25,245.89,246.32,236.1185,236.71,974100,26.5198294748721,26.5662060118366,25.4659496354573,25.5297443368864,9031786.9210641,0.0,1.0
2010-08-26,250.92,252.83,246.59,247.73,1134600,27.062327104945,27.2683252109965,26.5953261629538,26.7182779121155,10519931.670916,0.0,1.0
2010-08-27,256.74,256.86,250.13,251.32,981200,27.6900281401386,27.702970429524,26.9771236998242,27.1054680695631,9097617.62339398,0.0,1.0
2010-08-30,249.0,257.79,248.65,255.1,640700,26.855250474778,27.8032731722611,26.8175021307372,27.5131501852043,5940525.4905305,0.0,1.0
2010-08-31,248.16,248.96,245.8,247.07,560500,26.76465444908,26.8509363783162,26.5101227578331,26.6470953204956,5196916.7120998,0.0,1.0
2010-09-01,256.28,256.37,250.17,252.64,615400,27.6404160308277,27.6501227478668,26.981437796286,27.2478332528029,5705945.66391833,0.0,1.0
2010-09-02,262.45,263.2359,255.3438,256.69,633000,28.3058654100622,28.3906266202956,27.539444603139,27.6846355195613,5869131.63025723,0.0,1.0
2010-09-03,265.11,268.0,262.84,265.88,558800,28.5927528247727,28.9044462941386,28.3479278505649,28.6757991816626,5181154.43126025,0.0,1.0
2010-09-07,258.44,265.3999,257.91,264.0,464400,27.8733772397656,28.6240192388797,27.8162154616466,28.4730366479574,4305884.24816975,0.0,1.0
2010-09-08,260.7,263.31,258.05,258.06,452600,28.241153963135,28.5238904872769,27.9540843121864,27.9551675938881,4178045.27938283,1.15,1.0
2010-09-09,262.35,265.31,259.721,264.78,377100,28.4198954439144,28.7405468276155,28.1351006845393,28.6831328974257,3481088.98553969,0.0,1.0
2010-09-10,264.9,265.58,261.911,262.03,361300,28.6961322778461,28.7697954335612,28.37233937721,28.3852304294602,3335235.88033808,0.0,1.0
2010-09-13,271.03,272.05,267.16,268.53,563900,29.3601839609838,29.4706786945565,28.9409539424287,29.0893635355606,5205478.86222709,0.0,1.0
2010-09-14,269.32,270.88,268.28,269.09,274300,29.1749427899943,29.3439347354584,29.0622814930183,29.1500273108554,2532120.68081023,0.0,1.0
2010-09-15,271.49,272.1,266.05,267.5,371100,29.4100149192617,29.476095103065,28.8207096735408,28.9777855202862,3425701.73039984,0.0,1.0
2010-09-16,268.06,272.23,266.445,271.0,351700,29.038449295581,29.490177765187,28.8634993007576,29.3569341158788,3246616.27211432,0.0,1.0
2010-09-17,263.87,270.5,262.32,269.2,956500,28.5845542625717,29.3027700307941,28.4166455988093,29.161943409574,8829651.59021139,0.0,1.0
2010-09-20,271.92,274.98,263.4701,264.33,866500,29.4565960324345,29.7880802331526,28.541233827321,28.6343852208496,7998842.76311362,0.0,1.0
2010-09-21,268.94,272.73,266.2601,272.5,488500,29.13377808533,29.5443418502716,28.8434694220933,29.5194263711327,4509445.68930295,0.0,1.0
2010-09-22,266.34,271.17,266.3,268.78,414500,28.8521248428898,29.3753499048075,28.8477917160831,29.1164455781029,3826336.20924478,0.0,1.0
2010-09-23,261.02,265.24,260.64,264.84,497000,28.2758189775892,28.7329638557036,28.2346542729249,28.6896325876359,4587910.96741773,0.0,1.0
2010-09-24,269.63,270.98,263.51,264.24,628000,29.2085245227468,29.3547675524754,28.5455561213107,28.6246356855343,5797199.37130451,0.0,1.0
2010-09-27,266.16,269.77,265.8,268.82,518900,28.8326257722594,29.2236904665705,28.7936276309984,29.1207787049097,4790074.44867819,0.0,1.0
2010-09-28,264.52,267.91,262.95,267.91,573300,28.6549675731817,29.0222000700556,28.4848923460159,29.0222000700556,5292252.22861286,0.0,1.0
2010-09-29,259.55,265.0,259.2,263.66,670600,28.1165765674403,28.706965094863,28.0786617078811,28.5618053468361,6190448.88279746,0.0,1.0
2010-09-30,260.45,264.2,260.18,261.25,666900,28.2140719205927,28.6203025587276,28.184823314647,28.3007344567281,6156293.40879454,0.0,1.0
2010-10-01,260.01,261.9899,256.53,261.0,423900,28.1664075257182,28.3808864698364,27.7894254935291,28.2736524141858,3913109.57563054,0.0,1.0
2010-10-04,259.9,263.33,258.0,259.59,416200,28.1544914269996,28.5260570506803,27.9486679036779,28.1209096942471,3842029.26486773,0.0,1.0
2010-10-05,267.63,269.7192,258.22,262.37,705100,28.9918681824082,29.2181873955259,27.9725001011152,28.4220620073177,6508925.59985161,0.0,1.0
2010-10-06,267.24,270.9,265.3501,268.69,388300,28.9496201960422,29.3461012988618,28.7448907872393,29.1066960427877,3584478.52846742,0.0,1.0
2010-10-07,263.87,269.8799,263.2401,267.95,394200,28.5845542625717,29.2355957324721,28.5163183481821,29.0265331968624,3638942.66268827,0.0,1.0
2010-10-08,262.38,263.57,260.5,263.57,449300,28.4231452890194,28.5520558115209,28.2194883291012,28.5520558115209,4147582.28905592,0.0,1.0
2010-10-11,259.57,262.38,258.7,262.38,422200,28.1187431308437,28.4231452890194,28.0244976227964,28.4231452890194,3897416.52000758,0.0,1.0
2010-10-12,264.17,264.87,255.62,259.5,1114100,28.6170527136225,28.692882432741,27.690846858675,28.1111601589319,10284490.1585515,0.0,1.0
2010-10-13,263.77,266.2,259.83,265.08,763800,28.5737214455548,28.8369588990661,28.1469084550877,28.7156313484765,7050797.57930314,0.0,1.0
2010-10-14,264.93,265.5,261.0001,263.28,518800,28.6993821229511,28.7611291799476,28.2736632470028,28.5206406421718,4789151.3277592,0.0,1.0
2010-10-15,267.51,269.5,262.84,265.83,641200,28.9788688019879,29.1944418606248,28.4729762472973,28.7968774761035,5919051.33261218,0.0,1.0
2010-10-18,280.87,282.87,270.05,270.92,1086900,30.4261331554497,30.6427894957883,29.2540223542179,29.3482678622652,10033401.2685842,0.0,1.0
2010-10-19,280.77,282.22,275.6,277.95,935900,30.4153003384328,30.5723761851782,29.8552436986575,30.1098148985554,8639488.68089789,0.0,1.0
2010-10-20,280.78,285.0,278.16,279.53,888300,30.4163836201345,30.8735284982489,30.1325638142909,30.2809734074228,8200083.12345506,0.0,1.0
2010-10-21,282.25,286.18,279.76,283.5,624700,30.5756260302833,31.0013557390486,30.3058888865618,30.7110362429949,5766736.38097759,0.0,1.0
2010-10-22,283.69,284.7,280.53,281.9,365800,30.7316185953271,30.8410300471981,30.3893015775921,30.5377111707241,3376776.32169297,0.0,1.0
2010-10-25,282.98,285.8,280.73,285.37,613600,30.6547055945069,30.9601910343843,30.410967211626,30.9136099212115,5664269.95896886,0.0,1.0
2010-10-26,280.53,283.15,279.86,281.3241,711300,30.3893015775921,30.6731213834357,30.3167217035787,30.4753249775236,6566159.09682945,0.0,1.0
2010-10-27,282.45,283.0592,278.13,278.93,959100,30.5972916643172,30.6632851855843,30.1293139691858,30.2159765053213,8853652.73410532,0.0,1.0
2010-10-28,289.4,289.58,281.2,284.25,934100,31.3501724469938,31.3696715176242,30.4618814516056,30.7922823706219,8622872.50435594,0.0,1.0
2010-10-29,289.65,292.16,286.5,287.88,753600,31.3772544895361,31.649158196661,31.0360207535028,31.1855136283364,6956639.2455654,0.0,1.0
2010-11-01,287.0,291.05,284.53,290.91,474200,31.0901848385875,31.5289139277731,30.8226142582693,31.5137479839494,4377439.39788629,0.0,1.0
2010-11-02,288.95,290.72,287.62,287.62,402500,31.3014247704176,31.4931656316172,31.1573483040924,31.1573483040924,3715561.69896507,0.0,1.0
2010-11-03,289.59,291.44,284.99,289.37,284300,31.3707547993259,31.5711619141391,30.8724452165472,31.3469226018887,2624432.77270999,0.0,1.0
2010-11-04,297.12,297.12,290.2,292.0,630300,32.1864659207007,32.1864659207007,31.4368349831292,31.6318256894339,5818431.15244145,0.0,1.0
2010-11-05,295.03,299.489,292.72,296.19,507700,31.9600600450469,32.4430953558318,31.7098219719558,32.0857207224433,4686684.90575047,0.0,1.0
2010-11-08,295.82,296.371,292.69,293.69,426300,32.0456392994806,32.1053281212439,31.7065721268508,31.81490029702,3935264.47768648,0.0,1.0
2010-11-09,293.19,297.0,291.37,296.5,467500,31.7607362119354,32.1734665402804,31.5635789422273,32.1193024551958,4315590.29631346,0.0,1.0
2010-11-10,294.69,295.02,288.69,293.55,357700,31.9232284671893,31.9589767633452,31.2732594461736,31.7997343531963,3302003.52725418,0.0,1.0
2010-11-11,293.17,297.0,290.74,293.6,414700,31.758569648532,32.1734665402804,31.4953321950206,31.8051507617048,3828182.45108277,0.0,1.0
2010-11-12,289.22,292.59,287.36,291.48,396600,31.3306733763633,31.6957393098338,31.1291829798484,31.5754950409459,3661097.56474421,0.0,1.0
2010-11-15,289.55,293.0,289.49,289.86,410000,31.3664216725192,31.7401538596032,31.359921982309,31.4000034052717,3784795.76788988,0.0,1.0
2010-11-16,286.65,291.889,285.54,288.55,486500,31.0522699790282,31.6198012625451,30.9320257101403,31.2580935023499,4490983.270923,0.0,1.0
2010-11-17,291.2,291.87,282.12,286.2,600100,31.5451631532985,31.6177430273119,30.5615433681613,31.003522302452,5539648.63490419,0.0,1.0
2010-11-18,294.75,298.63,292.64,293.87,540100,31.9297281573995,32.3500414576564,31.7011557183423,31.8343993676505,4985776.08350567,0.0,1.0
2010-11-19,295.47,296.145,292.43,294.35,451300,32.0077244399214,32.0808459547857,31.6784068026067,31.8863968893318,4166044.70743586,0.0,1.0
2010-11-22,287.81,295.2277,285.39,294.49,563500,31.1779306564246,31.9814765242894,30.9157764846149,31.9015628331555,5201786.37855109,0.0,1.0
2010-11-23,281.24,286.87,279.77,285.14,648500,30.4662145784123,31.0761021764655,30.3069721682635,30.8886944420726,5986439.159699,0.0,1.0
2010-11-24,289.39,289.75,283.16,285.04,466100,31.3490891652921,31.388087306553,30.6742046651374,30.8778616250557,4302666.60344749,0.0,1.0
2010-11-26,289.83,291.99,285.12,286.805,188000,31.3967535601666,31.6307424077322,30.8865278786692,31.0690608454045,1735467.32771536,0.0,1.0
2010-11-29,285.9,287.98,281.58,287.39,438700,30.9710238514012,31.1963464453534,30.5030461562699,31.1324328249535,4049731.47164218,0.0,1.0
2010-11-30,288.06,288.5,282.01,282.68,533300,31.2050126989669,31.2526770938414,30.5496272694427,30.6222071434561,4923003.86101384,0.0,1.0
2010-12-01,300.04,301.22,292.21,292.91,1154900,32.5027841775951,32.6306114183948,31.6545746051695,31.730404324288,10661123.4935025,0.0,1.0
2010-12-02,312.5,314.94,302.01,302.78,1187600,33.8525531779045,34.1168739131176,32.7161906728286,32.7996033638589,10962984.0340147,0.0,1.0
2010-12-03,311.02,312.83,308.22,311.99,478000,33.6922274860539,33.8883014740603,33.3889086095799,33.7973058111181,4412517.99280821,0.0,1.0
2010-12-06,312.83,316.32,308.9301,311.48,600300,33.8883014740603,34.2663667879512,33.4658324432171,33.7420584443318,5541494.87674219,0.0,1.0
2010-12-07,313.98,317.37,312.77,315.97,527800,34.012878869755,34.3801113666289,33.8818017838502,34.2284519283919,4872232.21046898,0.0,1.0
2010-12-08,321.22,322.84,313.02,313.55,766700,34.9217522174754,35.0978721309064,34.0302810507258,34.0879005285767,7052320.06877243,1.15,1.0
2010-12-09,321.78,326.57,319.68,323.0,537500,34.9826331752046,35.5033827957815,34.75432958372,35.1152666902576,4944074.6536653,0.0,1.0
2010-12-10,321.65,324.33,315.94,323.26,386500,34.9685000957318,35.2598589648646,34.3477317588854,35.1435328492033,3555134.6114263,0.0,1.0
2010-12-13,322.72,328.0,321.36,321.845,379600,35.084826211393,35.658846669983,34.9369724569077,34.9896997149411,3491666.49029088,0.0,1.0
2010-12-14,323.25,325.6,321.0001,322.79,327000,35.1424456892439,35.3979282797148,34.8978455699671,35.0924363311092,3007837.04511358,0.0,1.0
2010-12-15,318.4,324.9282,318.4,322.93,424800,34.6151731089103,35.3248928736389,34.6151731089103,35.1076565705415,3907428.67512003,0.0,1.0
2010-12-16,322.11,322.11,316.24,318.4,399600,35.0185094538665,35.0185094538665,34.380346557669,34.6151731089103,3675632.05879936,0.0,1.0
2010-12-17,319.26,321.86,318.281,320.89,740600,34.7086688654231,34.9913304548802,34.6022359053928,34.8858759388135,6812245.00186886,0.0,1.0
2010-12-20,321.63,322.7799,320.0,320.16,420100,34.9663257758129,35.0913382995501,34.7891187024224,34.8065132617736,3864196.76652054,0.0,1.0
2010-12-21,326.08,326.95,321.2,321.91,305700,35.4501119577684,35.5446948742406,34.9195778975565,34.9967662546775,2811913.71465206,0.0,1.0
2010-12-22,327.0,327.0,323.54,325.27,347300,35.5501306740379,35.5501306740379,35.173973328068,35.3620520010529,3194562.09714969,0.0,1.0
2010-12-23,324.26,326.99,323.74,326.0,193500,35.2522488451484,35.5490435140785,35.195716527257,35.4414146780928,1779866.87531951,0.0,1.0
2010-12-27,326.21,326.29,323.25,323.51,242200,35.4642450372413,35.4729423169169,35.1424456892439,35.1707118481896,2227823.03463765,0.0,1.0
2010-12-28,324.22,327.98,322.14,326.16,289700,35.2479002053106,35.6566723500641,35.0217709337449,35.4588092374441,2664741.25984528,0.0,1.0
2010-12-29,324.64,325.68,321.6052,324.09,200300,35.2935609236075,35.4066255593904,34.9636296191134,35.2337671258377,1842415.16861239,0.0,1.0
2010-12-30,322.06,325.9399,321.067,323.68,208400,35.0130736540693,35.4348808467365,34.9051186700958,35.1891935675003,1916921.22385832,0.0,1.0
2010-12-31,321.75,323.36,319.2,321.21,233200,34.9793716953263,35.1544044487978,34.7021459056664,34.9206650575159,2145038.52880883,0.0,1.0
2011-01-03,316.44,323.431,315.24,323.0,737700,34.402089756858,35.1621232845099,34.2716305617239,35.1152666902576,6785569.99443514,0.0,1.0
2011-01-04,316.99,318.2799,315.01,315.98,545600,34.4618835546278,34.6021163177973,34.2466258826565,34.3520803987232,5018580.70891122,0.0,1.0
2011-01-05,311.36,317.21,310.34,314.03,696200,33.849812497457,34.4858010737357,33.738922181593,34.1400842066303,6403841.43978006,0.0,1.0
2011-01-06,313.64,316.58,306.74,312.0,584200,34.0976849682118,34.4173099962903,33.3475445961908,33.9193907348619,5373634.25613258,0.0,1.0
2011-01-07,307.66,312.22,304.15,312.15,612800,33.4475633124603,33.9433082539698,33.065970166693,33.9356981342536,5636705.0190997,0.0,1.0
2011-01-10,314.8675,318.3699,310.39,311.02,765900,34.2311338532343,34.6119007574324,33.7443579813903,33.8128490588357,7044961.4460321,0.0,1.0
2011-01-11,310.84,317.5,309.06,315.01,415200,33.7932801795656,34.5173287125597,33.5997657067833,34.2466258826565,3819125.20223596,0.0,1.0
2011-01-12,314.93,315.828,311.32,313.18,362400,34.2379286029809,34.3355555673396,33.8454638576192,34.047675610077,3333456.10137359,0.0,1.0
2011-01-13,313.6,315.35,310.19,315.35,361800,34.093336328374,34.2835893212778,33.7226147822013,34.2835893212778,3327937.13431833,0.0,1.0
2011-01-14,316.96,317.72,313.0066,313.61,436300,34.4586220747494,34.5412462316677,34.0288242563802,34.0944234883334,4013208.87701241,0.0,1.0
2011-01-18,314.0,317.9,313.24,317.17,331400,34.136822726752,34.5608151109378,34.0541985698337,34.4814524338979,3048309.47018545,0.0,1.0
2011-01-19,306.26,314.0,305.33,313.27,439200,33.2953609181371,34.136822726752,33.1942550419082,34.0574600497121,4039883.88444614,0.0,1.0
2011-01-20,309.21,312.14,305.34,306.84,293800,33.6160731061751,33.9346109742942,33.1953422018677,33.3584161957853,2702454.20138952,0.0,1.0
2011-01-21,309.87,314.34,308.27,311.31,353600,33.6878256634989,34.1737861653733,33.5138800699867,33.8443766976598,3252511.25122985,0.0,1.0
2011-01-24,309.55,310.99,307.88,309.0,285900,33.6530365447964,33.8095875789573,33.4714808315682,33.5932427470266,2629787.80182867,0.0,1.0
2011-01-25,306.9,309.46,301.22,308.04,632100,33.364939155542,33.6432521051614,32.747432298574,33.4888753909194,5814231.79271039,0.0,1.0
2011-01-26,305.58,308.73,304.5017,307.2,453200,33.2214340408945,33.5638894281215,33.1042055824669,33.3975539543255,4168659.78240207,0.0,1.0
2011-01-27,309.88,311.0,305.72,305.91,438600,33.6889128234583,33.8106747389168,33.2366542803268,33.2573103195564,4034364.91739088,0.0,1.0
2011-01-28,304.89,312.5,303.5,309.7,420800,33.1464200036924,33.9737487328344,32.9953047693288,33.6693439441882,3870635.56141834,0.0,1.0
2011-01-31,308.56,311.47,304.77,304.89,385600,33.5454077088108,33.861771257011,33.133374084179,33.1464200036924,3546856.16084342,0.0,1.0
2011-02-01,315.93,317.37,309.34,309.75,543700,34.346644598926,34.5031956330869,33.630206185648,33.6747797439854,5001103.97990292,0.0,1.0
2011-02-02,315.14,317.27,313.4,315.01,540800,34.2607589621294,34.4923240334924,34.0715931291849,34.2466258826565,4974428.97246919,0.0,1.0
2011-02-03,300.86,306.84,297.36,303.75,1552500,32.7082945400338,33.3584161957853,32.327788554226,33.022483768315,14280327.2554705,0.0,1.0
2011-02-04,304.18,307.83,300.5,300.86,933200,33.0692316465714,33.4660450317709,32.6691567814935,32.7082945400338,8583833.4266055,0.0,1.0
2011-02-07,303.68,306.16,301.5,306.06,489700,33.0148736485989,33.2844893185426,32.7778727774386,33.2736177189481,4504396.94493003,0.0,1.0
2011-02-08,301.04,304.6,299.66,303.81,583800,32.7278634193039,33.1148923648683,32.5778353448997,33.0290067280717,5369954.94476242,0.0,1.0
2011-02-09,302.51,309.67,299.72,302.5,837700,32.8876759333431,33.6660824643098,32.5843583046564,32.8865887733837,7705397.83697753,0.0,1.0
2011-02-10,307.72,308.3076,301.99,302.18,548600,33.454086272217,33.5179677914343,32.8311436154517,32.8517996546813,5046175.5441875,0.0,1.0
2011-02-11,308.76,311.47,306.13,306.64,589700,33.5671509079998,33.861771257011,33.2812278386643,33.3366729965963,5424224.78747242,0.0,1.0
2011-02-14,302.57,311.5,301.97,308.28,885400,32.8941988930998,33.8650327368893,32.8289692955328,33.5149672299462,8144155.71787025,0.0,1.0
2011-02-15,291.33,303.92,290.5,302.34,2615700,31.6722310986773,33.0409654876257,31.5819968220428,32.8691942140325,24059936.877381,0.0,1.0
2011-02-16,293.68,297.34,292.18,293.38,1050100,31.9277136891482,32.3256142343071,31.7646396952306,31.8950988903646,9659112.17453753,0.0,1.0
2011-02-17,302.6,303.96,292.82,292.82,1135100,32.8974603729782,33.0453141274635,31.8342179326354,31.8342179326354,10440965.8406986,0.0,1.0
2011-02-18,302.84,306.85,300.54,303.09,685300,32.923552212005,33.3595033557447,32.6735054213314,32.9507312109913,6303580.20494294,0.0,1.0
2011-02-22,300.08,305.45,297.61,300.72,697200,32.6234960631966,33.2073009614216,32.3549675532123,32.6930743006015,6413039.71820548,0.0,1.0
2011-02-23,301.4,304.39,297.0119,300.0,622100,32.7670011778441,33.0920620057199,32.2899445160376,32.614798783521,5722249.00845615,0.0,1.0
2011-02-24,304.56,306.2,299.91,301.22,468700,33.1105437250305,33.2888379583804,32.605014343886,32.747432298574,4311233.09799614,0.0,1.0
2011-02-25,313.55,314.41,304.61,305.37,673200,34.0879005285767,34.1813962850895,33.1159795248278,33.198603681746,6192281.03599531,0.0,1.0
2011-02-28,311.28,316.68,311.18,314.74,638200,33.8411152177814,34.4281815958848,33.8302436181869,34.2172725637513,5870341.29110547,0.0,1.0
2011-03-01,306.5,312.09,303.67,311.46,609700,33.321452757164,33.9291751744969,33.0137864886394,33.8606840970515,5608190.35598089,0.0,1.0
2011-03-02,304.04,308.9,303.88,305.14,440400,33.0540114071391,33.5823711474321,33.0366168477879,33.1735990026787,4050921.81855665,0.0,1.0
2011-03-03,308.14,311.55,306.01,306.89,470000,33.4997469905139,33.8704685366866,33.2681819191509,33.3638519955825,4323190.85994919,0.0,1.0
2011-03-04,304.8,310.38,302.0,308.37,377100,33.1366355640574,33.7432708214308,32.8322307754112,33.5247516695812,3468670.79422731,0.0,1.0
2011-03-07,303.87,310.43,303.04,306.54,651200,33.0355296878284,33.7487066212281,32.945295411194,33.3258013970018,5989918.91063599,0.0,1.0
2011-03-08,303.51,305.453,301.6601,304.85,404600,33.1485943236113,33.3608038678463,32.9465529258345,33.2949457334286,3704535.54685217,1.4,1.0
2011-03-09,299.86,304.22,297.66,303.49,662300,32.7499505580643,33.2261387273205,32.5096721240359,33.1464099742111,6064048.17765741,0.0,1.0
2011-03-10,295.94,300.15,295.74,297.04,781700,32.3218180756138,32.781623624368,32.2999745816112,32.4419572926279,7157279.87388614,0.0,1.0
2011-03-11,295.57,297.56,292.53,295.6,559900,32.281407611709,32.4987503770346,31.9493865028698,32.2846841358094,5126469.23549809,0.0,1.0
2011-03-14,291.34,296.74,289.05,294.06,713500,31.8194177135545,32.4091920516241,31.569309707225,32.1164892319895,6532837.64873707,0.0,1.0
2011-03-15,285.9,289.93,283.6,286.35,810600,31.2252746766844,31.6654210808363,30.9740744956547,31.2744225381902,7421889.55580416,0.0,1.0
2011-03-16,280.29,287.41,279.5801,285.1,702200,30.6125646699121,31.3901930564038,30.5350311879499,31.1379007006741,6429374.34750269,0.0,1.0
2011-03-17,287.19,288.8,283.62,284.44,728500,31.366165213001,31.5420053397217,30.976258845055,31.0658171704656,6670178.31409244,0.0,1.0
2011-03-18,285.79,291.18,284.18,289.415,725300,31.213260754983,31.8019429183524,31.0374206282622,31.6091740837797,6640878.97214995,0.0,1.0
2011-03-21,289.95,290.0,284.59,287.65,610900,31.6676054302366,31.6730663037372,31.0821997909675,31.4164052492069,5593427.49770634,0.0,1.0
2011-03-22,290.92,292.0,288.76,289.01,432300,31.7735463761491,31.891501243763,31.5376366409212,31.5649410084244,3958157.97554174,0.0,1.0
2011-03-23,298.83,300.92,288.87,288.87,679800,32.637456563951,32.8657210762779,31.5496505626226,31.5496505626226,6224278.95390534,0.0,1.0
2011-03-24,298.31,300.88,295.32,300.5,361900,32.5806634795443,32.8613523774774,32.2541032442058,32.8198497388725,3313572.45280721,0.0,1.0
2011-03-25,295.86,298.76,294.18,298.31,344100,32.3130806780127,32.6298113410501,32.1295953283911,32.5806634795443,3150594.86325218,0.0,1.0
2011-03-28,295.5,298.18,294.57,295.41,428300,32.2737623888081,32.5664652084426,32.1721901416961,32.2639328165069,3921533.79811365,0.0,1.0
2011-03-29,298.02,298.02,294.1,296.6,309400,32.5489904132406,32.5489904132406,32.12085793079,32.3939016058223,2832880.12406342,0.0,1.0
2011-03-30,303.25,303.87,298.22,299.5,471400,33.120197781408,33.1879126128159,32.5708339072431,32.7106322688596,4316159.30990141,0.0,1.0
2011-03-31,301.55,303.0,298.834,302.23,451400,32.9345280823861,33.0928934139047,32.6378934338311,33.0087959619948,4133038.42276091,0.0,1.0
2011-04-01,304.27,307.678,301.133,303.44,605200,33.2315996008211,33.603812738625,32.8889843973907,33.1409491007104,5541238.04487131,0.0,1.0
2011-04-04,305.11,307.18,304.65,305.78,294500,33.3233422756319,33.5494224385586,33.273102239426,33.3965179805406,2696455.06314376,0.0,1.0
2011-04-05,304.87,306.91,304.5,304.81,296100,33.2971300828288,33.5199337216551,33.2567196189241,33.2905770346281,2711104.734115,0.0,1.0
2011-04-06,308.6,310.5,305.1,306.0,534300,33.7045112459769,33.9120244390014,33.3222501009318,33.4205458239434,4892074.49995826,0.0,1.0
2011-04-07,305.93,309.99,304.5,307.73,300200,33.4129006010425,33.8563235292948,33.2567196189241,33.6094920470657,2748644.51597879,0.0,1.0
2011-04-08,305.36,308.0,304.18,307.32,284300,33.3506466431351,33.6389807639692,33.2217700285199,33.5647128843604,2603063.41070211,0.0,1.0
2011-04-11,304.0,306.94,302.95,305.16,328000,33.2021108839176,33.5232102457555,33.0874325404041,33.3288031491326,3003182.54910408,0.0,1.0
2011-04-12,301.67,304.54,300.5,302.99,273100,32.9476341787876,33.2610883177246,32.8198497388725,33.0918012392046,2500515.71390343,0.0,1.0
2011-04-13,304.63,305.91,301.12,302.78,275700,33.2709178900257,33.4107162516422,32.8875645702805,33.0688655705019,2524321.42923169,0.0,1.0
2011-04-14,305.53,306.79,301.65,303.87,315400,33.3692136130373,33.5068276252536,32.9454498293873,33.1879126128159,2887816.39020557,0.0,1.0
2011-04-15,306.8,309.47,304.32,306.99,300200,33.5079197999537,33.7995304448881,33.2370604743217,33.5286711192562,2748644.5159788,0.0,1.0
2011-04-18,303.9,306.05,302.84,303.44,339200,33.1911891369163,33.426006697444,33.0754186187027,33.1409491007104,3105730.24590276,0.0,1.0
2011-04-19,302.0,305.95,301.63,305.34,363800,32.9836759438918,33.4150849504428,32.9432654799871,33.3484622937349,3330968.93708557,0.0,1.0
2011-04-20,309.96,310.0,303.5,305.73,360700,33.8530470051944,33.8574157039949,33.1475021489112,33.3910571070399,3302585.19957879,0.0,1.0
2011-04-21,309.74,313.0,308.788,310.45,208500,33.8290191617916,34.1850681140336,33.7250441303393,33.9065635655007,1909035.24843963,0.0,1.0
2011-04-25,307.25,311.91,306.58,309.11,269900,33.5570676614595,34.0660210717196,33.4838919565509,33.7602121556835,2471216.37196095,0.0,1.0
2011-04-26,310.73,310.8,306.92,309.32,293100,33.9371444571044,33.9447896800053,33.5210258963553,33.7831478243862,2683636.60104392,0.0,1.0
2011-04-27,309.89,311.17,304.13,310.93,453200,33.8454017822935,33.98520014391,33.2163091550193,33.9589879511069,4149519.30260357,0.0,1.0
2011-04-28,304.05,309.01,302.55,309.01,521600,33.2075717574183,33.7492904086822,33.0437455523989,33.7492904086822,4775792.73662404,0.0,1.0
2011-04-29,295.77,303.47,294.91,303.47,680000,32.3032511057116,33.1442256248108,32.2093240815005,33.1442256248108,6226110.16277674,0.0,1.0
2011-05-02,297.14,298.95,295.5,297.9,410800,32.4528790396292,32.6505626603525,32.2737623888081,32.535884316839,3761303.02186572,0.0,1.0
2011-05-03,291.72,298.0,289.38,296.34,475700,31.8609203521594,32.5468060638403,31.6053514723292,32.3655050636189,4355530.30063661,0.0,1.0
2011-05-04,287.23,291.71,285.72,291.09,500700,31.3705339118015,31.8598281774592,31.2056155320821,31.7921133460512,4584431.40956223,0.0,1.0
2011-05-05,286.03,287.582,284.32,286.19,424300,31.239472947786,31.408978461246,31.052711074064,31.2569477429881,3884909.62068556,0.0,1.0
2011-05-06,291.59,294.59,288.81,288.81,790500,31.8467220810577,32.1743744910964,31.5430975144219,31.5430975144219,7237853.06422797,0.0,1.0
2011-05-09,295.01,297.29,289.64,292.73,379100,32.2202458285018,32.4692616601312,31.6337480145326,31.9712299968724,3471056.41574803,0.0,1.0
2011-05-10,298.79,298.81,294.02,296.49,330800,32.6330878651505,32.6352722145507,32.112120533189,32.3818876841208,3028819.47330375,0.0,1.0
2011-05-11,297.04,300.92,295.55,299.37,549200,32.4419572926279,32.8657210762779,32.2792232623087,32.696433997758,5028499.56087793,0.0,1.0
2011-05-12,297.64,298.17,292.84,296.0,381000,32.5074877746357,32.5653730337425,31.9832439185738,32.3283711238145,3488452.90002638,0.0,1.0
2011-05-13,294.36,298.49,290.94,297.64,507400,32.1492544729934,32.6003226241466,31.7757307255493,32.5074877746357,4645776.9067543,0.0,1.0
2011-05-16,298.43,301.11,293.03,293.84,561700,32.5937695759458,32.8864723955804,32.0039952378763,32.0924613885867,5142950.11534074,0.0,1.0
2011-05-17,295.24,299.55,293.08,296.88,324800,32.2453658466047,32.7160931423603,32.0094561113769,32.4244824974259,2973883.2071616,0.0,1.0
2011-05-18,297.24,297.82,294.49,295.63,301500,32.4638007866305,32.527146919238,32.1634527440951,32.2879606599098,2760547.37364293,0.0,1.0
2011-05-19,299.42,299.5,296.0,297.83,336500,32.7018948712586,32.7106322688596,32.3283711238145,32.5282390939381,3081008.92613879,0.0,1.0
2011-05-20,298.35,299.97,297.11,298.72,346900,32.5850321783448,32.7619644797657,32.4496025155288,32.6254426422496,3176231.78745185,0.0,1.0
2011-05-23,295.34,296.17,293.24,294.88,362400,32.256287593606,32.3469380937167,32.026930906579,32.2060475574001,3318150.47498573,0.0,1.0
2011-05-24,290.09,296.05,289.53,295.85,688100,31.6828958760384,32.3338319973152,31.6217340928311,32.3119885033126,6300274.12206864,0.0,1.0
2011-05-25,286.29,292.43,285.76,289.25,636600,31.2678694899894,31.9384647558685,31.2099842308826,31.5911532012275,5828737.83768188,0.0,1.0
2011-05-26,284.11,288.0,282.94,285.96,570400,31.0297754053613,31.4546313637114,30.9019909654462,31.2318277248851,5222607.70124685,0.0,1.0
2011-05-27,283.15,285.95,282.8,285.65,545600,30.9249266341489,31.230735550185,30.8867005196444,31.1979703091811,4995537.80119264,0.0,1.0
2011-05-31,285.76,287.66,283.2,286.37,642700,31.2099842308826,31.4174974239071,30.9303875076496,31.2766068875904,5884589.70825972,0.0,1.0
2011-06-01,277.87,285.2,277.58,284.34,521300,30.3482583924809,31.1488224476753,30.3165853261771,31.0548954234643,4773045.92331694,0.0,1.0
2011-06-02,278.53,281.39,277.27,278.98,536800,30.4203419226894,30.7327038869262,30.2827279104732,30.4694897841952,4914964.61085082,0.0,1.0
2011-06-03,272.07,276.29,271.97,274.88,471300,29.7147970664061,30.1756947898605,29.7038753194049,30.0216981571424,4315243.70546571,0.0,1.0
2011-06-06,266.14,272.21,265.7204,269.99,691500,29.0671374692297,29.7300875122079,29.0213098188123,29.4876247287793,6331404.67288254,0.0,1.0
2011-06-07,265.98,270.49,265.77,268.34,416300,29.0496626740277,29.5422334637858,29.026727005325,29.3074159032581,3811661.26582935,0.0,1.0
2011-06-08,262.24,268.29,261.1001,265.5,570800,28.6411893361795,29.3019550297574,28.5166923421118,28.9972382884215,5226270.11898965,0.0,1.0
2011-06-09,266.25,267.59,262.078,263.7,447400,29.0791513909311,29.2255028007484,28.6234961060374,28.8006468423983,4096414.24533283,0.0,1.0
2011-06-10,268.27,271.7,267.0,271.11,512500,29.2997706803572,29.6743866025014,29.1610644934408,29.6099482951938,4692472.73297512,0.0,1.0
2011-06-13,272.02,273.35,268.4,270.1,535700,29.7093361929055,29.8545954280226,29.3139689514588,29.4996386504808,4904892.96205809,0.0,1.0
2011-06-14,274.78,276.88,272.93,274.7,444300,30.0107764101411,30.2401330971681,29.8087240906172,30.00203901254,4068030.50782604,0.0,1.0
2011-06-15,271.16,274.5,269.88,271.3,473900,29.6154091686944,29.9801955185375,29.4756108070779,29.6306996144962,4339049.42079398,0.0,1.0
2011-06-16,275.02,276.39,270.0,270.64,532700,30.1898930609622,30.3402826816935,29.6388303631001,29.7090853684052,4852721.85973522,1.4,1.0
2011-06-17,277.88,278.76,275.17,277.5,617700,30.5038451159195,30.600445748214,30.2063590778306,30.4621312065196,5627043.91356945,0.0,1.0
2011-06-20,278.92,279.5,271.55,276.5,335900,30.6180094995403,30.6816780980981,29.8089792040735,30.3523577607303,3059938.56332844,0.0,1.0
2011-06-21,282.81,283.73,278.0,279.8,392700,31.0450282036605,31.1460197737867,30.5170179294142,30.7146101318349,3577367.88871414,0.0,1.0
2011-06-22,281.33,285.0,280.16,282.26,398600,30.8825635038924,31.285432049939,30.754128572319,30.9846528084764,3631114.94892146,0.0,1.0
2011-06-23,279.37,280.9,274.55,278.76,479900,30.6674075501455,30.835360922203,30.1382995414412,30.600445748214,4371731.21923584,0.0,1.0
2011-06-24,280.21,280.65,275.85,279.08,355000,30.7596172446085,30.8079175607557,30.2810050209673,30.6355732508666,3233933.2836606,0.0,1.0
2011-06-27,281.01,283.636,277.82,280.25,300900,30.8474360012399,31.1357010698825,30.4972587091721,30.76400818244,2741100.07057317,0.0,1.0
2011-06-28,283.98,285.15,279.72,281.47,252100,31.173463135234,31.3018980668074,30.7058282561717,30.8979317863029,2296548.11496011,0.0,1.0
2011-06-29,288.02,288.24,282.8,284.33,324000,31.6169478562226,31.6410980142962,31.0439304692026,31.2118838412602,2951533.47579165,0.0,1.0
2011-06-30,291.59,293.13,286.88,288.01,440900,32.0088390576902,32.1778901642057,31.4918061280228,31.6158501217647,4016454.04159426,0.0,1.0
2011-07-01,296.72,297.28,290.02,290.05,327600,32.5719768345891,32.6334499642311,31.8364947478011,31.8397879511748,2984328.29218934,0.0,1.0
2011-07-05,296.7,297.98,292.18,295.15,326400,32.5697813656733,32.7102913762836,32.0736053907059,32.3996325247,2973396.68672345,0.0,1.0
2011-07-06,296.35,297.298,295.01,296.15,197500,32.5313606596471,32.6354258862553,32.3842642422895,32.5094059704893,1799160.06626189,0.0,1.0
2011-07-07,298.99,300.0,296.92,298.14,291700,32.8211625565308,32.9320337367779,32.593931523747,32.7278551276099,2657291.09533464,0.0,1.0
2011-07-08,294.5,296.14,292.34,295.55,399400,32.328279784937,32.5083082360314,32.0911691420322,32.4435419030157,3638402.68589872,0.0,1.0
2011-07-11,287.19,292.85,286.01,291.13,405600,31.5258358962175,32.1471535993847,31.3963032301862,31.9583432726272,3694882.64747251,0.0,1.0
2011-07-12,289.09,292.67,286.31,288.2,366400,31.7344054432171,32.1273943791426,31.4292352639229,31.6367070764646,3337783.53558661,0.0,1.0
2011-07-13,289.49,293.37,288.8401,290.13,209900,31.7783148215328,32.2042357911951,31.7069730591143,31.8485698268379,1912119.98940947,0.0,1.0
2011-07-14,289.29,290.76,287.5,290.76,306500,31.7563601323749,31.9177270976851,31.5598656644122,31.9177270976851,2792114.22941402,0.0,1.0
2011-07-15,292.45,293.13,287.48,290.44,442700,32.103244221069,32.1778901642057,31.5576701954964,31.8825995950326,4032851.4497931,0.0,1.0
2011-07-18,285.93,292.0,285.2,291.04,368900,31.387521354523,32.0538461704638,31.3073867390969,31.9484636625061,3360557.71364056,0.0,1.0
2011-07-19,289.4,289.97,286.1,286.9,306300,31.7684352114117,31.8310060755116,31.4061828403072,31.4940015969386,2790292.2951697,0.0,1.0
2011-07-20,285.5,290.4,285.38,290.04,320600,31.3403187728336,31.878208657201,31.3271459593389,31.8386902167169,2920560.59363829,0.0,1.0
2011-07-21,286.69,288.05,285.02,287.2,447600,31.4709491733229,31.6202410595963,31.2876275188548,31.5269336306754,4077488.83877883,0.0,1.0
2011-07-22,285.7,287.221,285.09,286.3,269300,31.3622734619915,31.529238873037,31.29531166006,31.428137529465,2453234.45997127,0.0,1.0
2011-07-25,284.79,286.79,281.69,284.31,424900,31.2623796263233,31.4819265179018,30.9220819443766,31.2096883723444,3870699.30204899,0.0,1.0
2011-07-26,285.1,287.0,282.89,285.59,324400,31.2964093945179,31.5049789415175,31.0538100793237,31.3501983829547,2955177.34428029,0.0,1.0
2011-07-27,278.51,285.0,276.76,284.03,433400,30.5730023867667,31.285432049939,30.3808988566355,31.1789518075234,3948131.50743241,0.0,1.0
2011-07-28,283.83,287.46,281.15,281.79,570100,31.1569971183656,31.5554747265806,30.8628042836504,30.9330592889555,5193423.56342228,0.0,1.0
2011-07-29,289.19,294.37,279.83,279.83,843100,31.745382787796,32.3140092369844,30.7179033352085,30.7179033352085,7680363.8069134,0.0,1.0
2011-08-01,287.82,294.56,284.4,294.42,454600,31.5949931670647,32.3348661916843,31.2195679824654,32.3194979092738,4141256.53732989,0.0,1.0
2011-08-02,280.24,287.22,279.93,284.42,420300,30.7629104479821,31.5291290995912,30.7288806797875,31.2217634513812,3828794.81442973,0.0,1.0
2011-08-03,279.83,282.46,275.01,280.84,455400,30.7179033352085,31.0066074976343,30.1887953265043,30.8287745154557,4148544.27430716,0.0,1.0
2011-08-04,265.61,279.32,265.39,277.38,617800,29.1569249360853,30.661918877856,29.1327747780116,30.4489583930248,5627954.8806916,0.0,1.0
2011-08-05,269.42,274.94,262.0,268.62,1000300,29.5751617645423,30.1811111852991,28.760642796786,29.4873430079109,9112404.12294566,0.0,1.0
2011-08-08,247.41,267.41,246.57,262.0,1014800,27.1590482227207,29.3545171385059,27.0668385282578,28.760642796786,9244494.35565855,0.0,1.0
2011-08-09,266.05,266.57,247.32,253.19,1200200,29.2052252522325,29.262307444043,27.1491686125997,27.7935387393827,10933427.4001393,0.0,1.0
2011-08-10,239.21,263.16,239.0,260.27,1808900,26.2589059672488,28.8879799939016,26.2358535436331,28.5707347355706,16478484.2727146,0.0,1.0
2011-08-11,256.91,259.88,242.01,242.01,992100,28.2018959577187,28.5279230917128,26.5662716154587,26.5662716154587,9037704.8189287,0.0,1.0
2011-08-12,254.95,261.85,253.5,259.67,388300,27.9867400039718,28.7441767799176,27.8275685075773,28.5048706680971,3537285.33533919,0.0,1.0
2011-08-15,260.58,260.58,255.12,257.65,369600,28.6047645037653,28.6047645037653,28.0054014897559,28.2831283076028,3366934.48349566,0.0,1.0
2011-08-16,256.68,260.0,249.134,257.86,774800,28.1766480651872,28.5410959052075,27.3482976432614,28.3061807312185,7058173.26247953,0.0,1.0
2011-08-17,254.12,260.0,250.51,258.22,510500,27.8956280439667,28.5410959052075,27.4993459046674,28.3456991717026,4650487.15861616,0.0,1.0
2011-08-18,240.7,248.65,238.3,248.65,1154200,26.4224684014748,27.2951672954994,26.1590121315806,27.2951672954994,10514382.5239467,0.0,1.0
2011-08-19,237.17,244.55,236.5,237.65,742900,26.0349681378387,26.8450961677635,25.9614199291599,26.0876593918176,6767574.75051117,0.0,1.0
2011-08-22,239.22,241.99,237.45,241.54,435500,26.2600037017067,26.564076146543,26.0657047026597,26.5146780959378,3967261.81699773,0.0,1.0
2011-08-23,250.37,250.89,238.85,239.57,498100,27.4839776222569,27.5410598140674,26.2193875267647,26.2984244077329,4537527.23546859,0.0,1.0
2011-08-24,253.91,254.24,246.6502,248.37,403400,27.8725756203509,27.9088008574614,27.0756423586101,27.2644307306784,3674841.37078504,0.0,1.0
2011-08-25,246.32,256.96,244.17,254.89,539600,27.0393951668104,28.2073846300082,26.8033822583635,27.9801535972244,4915578.59116413,0.0,1.0
2011-08-26,250.92,252.5,241.5,245.0,576400,27.544353017441,27.7177950617881,26.5102871581062,26.8944942183686,5250814.49211824,0.0,1.0
2011-08-29,263.92,264.48,253.58,254.96,671300,28.9714078127014,29.0328809423434,27.8363503832405,27.9878377384297,6115322.2910461,0.0,1.0
2011-08-30,265.33,267.47,259.745,263.28,452500,29.1261883712643,29.3611035452533,28.5131036765313,28.9011528073963,4122126.22776457,0.0,1.0
2011-08-31,267.12,269.0,263.53,267.65,414800,29.322682839227,29.5290569173109,28.9285961688436,29.3808627654954,3778691.62271105,0.0,1.0
2011-09-01,265.61,269.99,264.41,267.56,481100,29.1569249360853,29.6377326286422,29.0251968011382,29.3709831553743,4382662.82470173,0.0,1.0
2011-09-02,258.7,263.67,255.11,260.75,582700,28.3983904256815,28.9439644512541,28.004303755298,28.6234259895495,5308205.42081418,0.0,1.0
2011-09-06,254.79,256.5,248.15,252.19,623200,27.9691762526455,28.1568888449451,27.2402805726048,27.6837652935934,5677147.10528813,0.0,1.0
2011-09-07,265.95,267.42,257.15,259.01,603200,29.3479307317586,29.510147156559,28.3768392091435,28.5820926446053,5466178.90938395,1.4,1.0
2011-09-08,258.49,265.28,256.3,263.46,526000,28.5247099637235,29.2739953544686,28.2830405961636,29.0731559713823,4766595.00387262,0.0,1.0
2011-09-09,255.93,260.47,254.23,255.19,591500,28.2422106116901,28.7432055563119,28.0546133857303,28.1605506427429,5360153.88743469,0.0,1.0
2011-09-12,260.24,260.41,251.57,254.22,375100,28.7178247551527,28.7365844777486,27.7610789027581,28.0535098726365,3399144.07975782,0.0,1.0
2011-09-13,264.5,264.8,258.63,261.92,691800,29.1879213331459,29.2210267259623,28.5401591470379,28.9032149549246,6269069.24653816,0.0,1.0
2011-09-14,269.62,273.51,260.01,264.15,666900,29.7529200372128,30.1821866307324,28.6924439539934,29.14929837486,6043426.2511077,0.0,1.0
2011-09-15,271.86,272.97,265.76,272.97,423500,30.0001069702421,30.1225969236629,29.3269639829748,30.1225969236629,3837743.31585561,0.0,1.0
2011-09-16,272.07,273.23,267.0,272.96,536700,30.0232807452136,30.1512882641038,29.4637996066161,30.121493410569,4863558.0581339,0.0,1.0
2011-09-19,265.8,269.46,261.5,267.45,416600,29.3313780353504,29.7352638277107,28.8568674049816,29.5134576958407,3775215.73880861,0.0,1.0
2011-09-20,263.66,269.59,261.94,266.18,437600,29.0952262332599,29.7496094979312,28.9054219811124,29.3733115329178,3965517.060256,0.0,1.0
2011-09-21,257.985,266.766,257.62,263.34,571700,28.4689825524826,29.4379774002192,28.4287043245559,29.0599138142557,5180726.92721287,0.0,1.0
2011-09-22,258.85,263.5,251.0,251.5,601900,28.5644364351032,29.0775700237578,27.6981786564068,27.7533543111009,5454398.3513896,0.0,1.0
2011-09-23,257.98,261.78,255.91,258.19,565100,28.4684307959356,28.8877657716103,28.2400035855023,28.4916045709071,5120917.94047228,0.0,1.0
2011-09-26,264.07,264.41,255.66,260.6,454300,29.140470270109,29.1779897153009,28.2124157581553,28.7575512265324,4116851.92064511,0.0,1.0
2011-09-27,262.29,270.0,260.3,269.29,625100,28.9440449393982,29.7948535347803,28.724445833716,29.7165041051147,5664636.00175052,0.0,1.0
2011-09-28,254.32,262.71,253.98,262.07,572000,28.0645450035753,28.9903924893412,28.0270255583833,28.9197676513328,5183445.51751926,0.0,1.0
2011-09-29,257.18,261.61,249.7,258.94,522100,28.3801497484252,28.8690060490143,27.5547219542023,28.5743680529482,4731253.32988952,0.0,1.0
2011-09-30,246.4,256.396,246.27,253.53,580500,27.1905626332217,28.2936343218649,27.1762169630013,27.9773674691587,5260472.24286702,0.0,1.0
2011-10-03,248.5,253.09,244.37,244.37,723300,27.4223003829367,27.9288128930279,26.9665494751639,26.9665494751639,6554521.22870924,0.0,1.0
2011-10-04,252.36,252.5,238.29,245.37,759400,27.8482564371746,27.863705620489,26.2956135140844,27.076900784552,6881658.262245,0.0,1.0
2011-10-05,255.98,257.35,250.3,252.74,470700,28.2477281771595,28.3989094710211,27.6209327398352,27.8901899347421,4265468.19072783,0.0,1.0
2011-10-06,266.45,267.12,254.4,256.85,632300,29.4031063864526,29.4770417637426,28.0733731083263,28.3437338163271,5729882.16910391,0.0,1.0
2011-10-07,253.95,268.03,253.16,267.01,799800,28.0237150191017,29.5774614552858,27.9365374846851,29.4649031197099,7247761.756839,0.0,1.0
2011-10-10,266.06,267.62,258.3,259.5,664500,29.3600693757913,29.5322174184367,28.5037432149398,28.6361647862055,6021677.52865656,0.0,1.0
2011-10-11,257.0,264.19,254.5,262.56,779200,28.3602865127353,29.1537124272356,28.0844082392651,28.973839792933,7061085.22246681,0.0,1.0
2011-10-12,259.6,261.5,255.921,260.5,690000,28.6471999171443,28.8568674049816,28.2412174499056,28.7465160955936,6252757.70469982,0.0,1.0
2011-10-13,256.3,259.71,254.04,257.57,461000,28.2830405961636,28.659338561177,28.0336466369466,28.4231867590865,4177567.10415452,0.0,1.0
2011-10-14,259.71,261.19,257.32,258.97,599900,28.659338561177,28.8226584990713,28.3955989317395,28.5776785922298,5436274.41601365,0.0,1.0
2011-10-17,253.2,261.62,252.33,258.34,524700,27.9409515370606,28.8701095621082,27.844945897893,28.5081572673153,4754814.44587826,0.0,1.0
2011-10-18,260.06,260.93,249.3,253.55,560700,28.6979615194628,28.7939671586304,27.5105814304471,27.9795744953464,5081045.2826452,0.0,1.0
2011-10-19,257.36,262.85,256.58,259.23,543900,28.400012984115,29.0058416726555,28.3139389627923,28.6063699326707,4928804.22548729,0.0,1.0
2011-10-20,261.45,264.32,256.5,257.23,618600,28.8513498395122,29.168058097456,28.3051108580413,28.3856673138946,5605733.21177871,0.0,1.0
2011-10-21,264.49,267.09,262.12,264.07,673300,29.186817820052,29.473731224461,28.9252852168022,29.140470270109,6101422.8443107,0.0,1.0
2011-10-24,268.69,269.65,264.28,264.28,693700,29.6502933194819,29.7562305764944,29.1636440450805,29.1636440450805,6286286.98514531,0.0,1.0
2011-10-25,258.43,267.91,257.57,266.05,659600,28.5180888851602,29.5642192981592,28.4231867590865,29.3589658626974,5977273.88698552,0.0,1.0
2011-10-26,263.43,266.4,260.49,261.8,651100,29.0698454321006,29.3975888209832,28.7454125824997,28.8899727977981,5900247.16163776,0.0,1.0
2011-10-27,276.77,278.0,267.87,270.39,1163600,30.5419318993375,30.6776640098849,29.5598052457837,29.8378905454416,10544505.6017228,0.0,1.0
2011-10-28,280.0,280.76,273.55,275.32,650300,30.898366628661,30.982233623796,30.1866006831079,30.3819225007248,5892997.58748738,0.0,1.0
2011-10-31,275.56,280.4,274.82,274.84,953800,30.408406814978,30.9425071524163,30.3267468460308,30.3289538722186,8643304.7807865,0.0,1.0
2011-11-01,251.88,267.99,250.0,260.28,1527000,27.7952878086684,29.5730474029102,27.5878273470188,28.7222388075282,13837624.6595313,0.0,1.0
2011-11-02,259.39,261.5,254.0,256.83,842000,28.6240261421728,28.8568674049816,28.0292325845711,28.3415267901393,7630176.79327137,0.0,1.0
2011-11-03,268.55,270.17,257.41,261.02,780800,29.6348441361676,29.8136132573763,28.4055305495844,28.8038987764754,7075584.37076756,0.0,1.0
2011-11-04,271.33,273.64,264.796,265.29,911900,29.9416207762664,30.1965323009529,29.2205853207247,29.2750988675624,8263608.33466053,0.0,1.0
2011-11-07,275.1,275.49,269.17,274.11,656500,30.3576452126595,30.4006822233208,29.7032619479882,30.2483974163653,5949181.78715279,0.0,1.0
2011-11-08,278.94,279.915,273.05,276.02,677300,30.7813942407097,30.888986767363,30.1314250284139,30.4591684172965,6137670.71506258,0.0,1.0
2011-11-09,265.79,273.58,264.89,271.54,675600,29.3302745222565,30.1899112223896,29.2309583438072,29.9647945512379,6122265.36999304,0.0,1.0
2011-11-10,260.1,270.09,259.1,269.54,799700,28.7023755718383,29.8047851526252,28.5920242624503,29.7440919324618,7246855.56007022,0.0,1.0
2011-11-11,263.57,266.64,259.26,264.7699,676600,29.085294615415,29.4240731352363,28.6096804719523,29.2177051515497,6131327.337681,0.0,1.0
2011-11-14,257.88,262.97,256.35,261.26,743700,28.4573956649968,29.0190838297821,28.2885581616331,28.8303830907285,6739385.36954385,0.0,1.0
2011-11-15,257.51,260.12,253.75,256.65,606600,28.4165656805232,28.7045825980261,28.0016447572241,28.3216635544495,5496989.59952306,0.0,1.0
2011-11-16,241.18,254.56,238.93,254.0,1899500,26.614528798216,28.0910293178284,26.3662383520928,28.0292325845711,17213207.6233004,0.0,1.0
2011-11-17,238.05,242.66,235.23,241.11,1511400,26.2691291998313,26.7778487361103,25.9579385073569,26.6068042065588,13696257.963599,0.0,1.0
2011-11-18,248.89,251.17,236.98,241.05,1539400,27.465337393598,27.7169383790028,26.151053298786,26.6001831279955,13949993.0588622,0.0,1.0
2011-11-21,241.53,246.48,239.02,243.67,990600,26.6531517565018,27.1993907379727,26.3761699699377,26.8893035585923,8976785.19170382,0.0,1.0
2011-11-22,240.57,243.7,239.04,240.8,656000,26.5472144994892,26.8926140978739,26.3783769961255,26.5725953006485,5944650.80330882,0.0,1.0
2011-11-23,239.03,242.23,235.5,236.52,859400,26.3772734830316,26.7303976730734,25.9877333608917,26.1002916964675,7787855.03104206,0.0,1.0
2011-11-25,237.89,241.3975,235.77,238.23,216200,26.2514729903292,26.6385302080079,26.0175282144265,26.2889924355211,1959197.41413928,0.0,1.0
2011-11-28,245.13,245.43,240.96,241.79,727000,27.0504164702988,27.0835218631153,26.5902515101506,26.6818430969427,6588050.50915475,0.0,1.0
2011-11-29,239.61,246.22,239.46,246.22,620300,26.4412772424767,27.1706993975319,26.4247245460685,27.1706993975319,5621138.55684825,0.0,1.0
2011-11-30,249.28,249.72,245.16,246.42,615100,27.5083744042594,27.5569289803901,27.0537270095805,27.1927696594095,5574016.3248708,0.0,1.0
2011-12-01,250.0,252.22,245.38,247.28,546600,27.5878273470188,27.8328072538603,27.0780042976459,27.2876717854832,4953271.53824481,0.0,1.0
2011-12-02,253.31,259.75,249.97,254.38,709700,27.9530901810933,28.6637526135525,27.5845168077371,28.0711660821385,6431278.46815284,0.0,1.0
2011-12-05,249.11,258.46,247.15,256.76,599000,27.4896146816634,28.5213994244419,27.2733261152628,28.3338021984822,5428118.64509448,0.0,1.0
2011-12-06,248.84,250.78,246.8,249.05,442600,27.4598198281286,27.6739013683415,27.2347031569769,27.4829936031001,4010826.89869586,0.0,1.0
2011-12-07,253.15,255.47,245.1,248.04,532600,27.9354339715912,28.1914490093715,27.0471059310172,27.3715387806181,4826403.99061322,0.0,1.0
2011-12-08,244.58,252.18,243.06,250.57,567700,26.9897232501354,27.8283932014848,26.8219892598655,27.65072759337,5144479.056461,0.0,1.0
2011-12-09,248.06,252.15,244.1,245.9,494100,27.3737458068059,27.8250826622031,26.9367546216291,27.1353869785277,4477518.23462635,0.0,1.0
2011-12-12,243.51,247.36,240.0,246.4,615200,26.8716473490902,27.2964998902343,26.484314253138,27.1905626332217,5574922.5216396,0.0,1.0
2011-12-13,241.0,245.74,238.24,244.45,421100,26.5946655625261,27.1177307690256,26.290095948615,26.975377579915,3815994.59340448,0.0,1.0
2011-12-14,238.89,241.67,238.341,239.44,412800,26.3618242997173,26.6686009398161,26.3012414308632,26.4225175198807,3740780.26159432,0.0,1.0
2011-12-15,239.09,242.11,238.0,240.98,487600,26.5383863947382,26.8735987704633,26.417399146546,26.7481716232549,4392892.70515386,1.4,1.0
2011-12-16,242.0,243.0,239.83,241.06,766100,26.8613890481686,26.9723865235743,26.6205245265384,26.7570514212873,6901958.78059554,0.0,1.0
2011-12-19,242.0,242.85,240.72,242.0,527300,26.8613890481686,26.9557369022634,26.7193122796494,26.8613890481686,4750558.49759565,0.0,1.0
2011-12-20,248.13,249.41,243.823,244.99,426500,27.5418035724053,27.6838803409245,27.0637374458332,27.1932714996316,3842429.73492232,0.0,1.0
2011-12-21,241.34,248.88,237.1,248.0,722900,26.7881307144009,27.6250516789596,26.3175014186809,27.5273739006026,6512760.73944982,0.0,1.0
2011-12-22,245.75,246.95,243.12,244.83,428700,27.2776295809398,27.4108265514266,26.985706220623,27.1755119035666,3862250.00553623,0.0,1.0
2011-12-23,246.39,246.99,242.85,246.99,422100,27.3486679651995,27.4152664504429,26.9557369022634,27.4152664504429,3802789.19369451,0.0,1.0
2011-12-27,245.21,247.52,245.0,246.16,235600,27.2176909442208,27.4740951124079,27.1943814743856,27.3231385458562,2122570.79847057,0.0,1.0
2011-12-28,242.56,245.87,242.0,244.79,232000,26.9235476343958,27.2909492779885,26.8613890481686,27.1710720045504,2090137.6283751,0.0,1.0
2011-12-29,245.32,247.75,242.59,243.99,226700,27.2299006665154,27.4996245317512,26.926877558658,27.0822740242259,2042388.79462343,0.0,1.0
2011-12-30,243.67,245.2,242.25,245.04,231300,27.0467548320961,27.2165809694667,26.8891384170201,27.1988213734018,2083831.17863431,0.0,1.0
2012-01-03,245.63,249.52,245.15,247.42,415300,27.2643098838912,27.6960900632192,27.2110310956965,27.4629953648673,3741526.53906973,0.0,1.0
2012-01-04,241.01,245.8516,240.11,244.19,539700,26.751501547517,27.2889069244411,26.651603819652,27.104473519307,4862272.75014673,0.0,1.0
2012-01-05,238.62,241.0,236.6,239.94,779100,26.4862175812975,26.750391572763,26.2620026809781,26.632734248833,7019078.56149586,0.0,1.0
2012-01-06,234.0,236.0,229.53,235.39,1297300,25.9734092449234,26.1954041957347,25.4772505298601,26.1276957357373,11687653.2124613,0.0,1.0
2012-01-09,228.24,235.43,226.06,232.37,1407100,25.3340637865868,26.1321356347535,25.0920892902025,25.7924833600122,12676864.9003733,0.0,1.0
2012-01-10,227.53,230.36,226.46,229.25,976500,25.2552555790488,25.5693784344468,25.1364882803648,25.4461712367465,8797497.38839777,0.0,1.0
2012-01-11,226.0,228.54,224.69,227.59,779000,25.0854294416782,25.3673630292085,24.9400227488967,25.2619154275731,7018177.6401043,0.0,1.0
2012-01-12,233.23,233.39,225.52,225.94,671600,25.887941188861,25.9057007849259,25.0321506534834,25.0787695931538,6050588.0655893,0.0,1.0
2012-01-13,234.5,236.0,230.25,231.8,662100,26.0289079826262,26.1954041957347,25.5571687121522,25.729214799031,5965000.5333929,0.0,1.0
2012-01-17,229.15,239.89,227.144,236.49,980000,25.435071489206,26.6271843750627,25.2124105535422,26.2497929586835,8829029.63710169,0.0,1.0
2012-01-18,232.65,232.96,226.0,229.22,495700,25.8235626531258,25.8579718705015,25.0854294416782,25.4428413124844,4465867.33786868,0.0,1.0
2012-01-19,237.55,243.73,232.93,233.17,1491000,26.3674502826135,27.0534146806204,25.8546419462393,25.8812813403367,13432737.9478761,0.0,1.0
2012-01-20,239.88,240.5,235.29,237.48,511800,26.6260744003086,26.6948928350602,26.1165959881967,26.3596804593351,4610915.6819068,0.0,1.0
2012-01-23,238.44,241.28,238.2186,239.72,417800,26.4662380357245,26.7814708658766,26.4416631946697,26.6083148042437,3764049.57385826,0.0,1.0
2012-01-24,240.52,241.0,235.06,236.46,372300,26.6971127845683,26.750391572763,26.0910665688534,26.2464630344213,3354130.3407071,0.0,1.0
2012-01-25,242.11,245.33,240.08,240.08,470200,26.8735987704633,27.2310106412695,26.6482738953898,26.6482738953898,4236132.38302573,0.0,1.0
2012-01-26,240.45,244.2278,240.02,241.92,351500,26.6893429612899,27.1086692238774,26.6416140468654,26.8525092501362,3166738.69126658,0.0,1.0
2012-01-27,240.88,242.0,238.11,239.39,244900,26.7370718757143,26.8613890481686,26.4296088688406,26.5716856373599,2206356.48788388,0.0,1.0
2012-01-30,240.0,241.23,238.245,238.94,377700,26.6393940973573,26.7759209921063,26.4445935280204,26.5217367734273,3402780.09585032,0.0,1.0
2012-01-31,239.51,241.35,236.55,240.06,695900,26.5850053344086,26.789240689155,26.2564528072078,26.6460539458817,6269511.96373374,0.0,1.0
2012-02-01,245.48,247.1,240.805,241.89,752300,27.2476602625803,27.4274761727375,26.7287470650589,26.849179325874,6777631.62856287,0.0,1.0
2012-02-02,266.01,266.13,248.44,249.61,2016500,29.5264384326584,29.5397581297071,27.5762127897811,27.7060798360057,18167079.8604241,0.0,1.0
2012-02-03,273.43,274.67,266.24,267.52,1246500,30.3500397001684,30.4876765696714,29.5519678520017,29.694044620521,11229985.1455584,0.0,1.0
2012-02-06,275.32,275.5,271.28,273.32,913600,30.5598249286851,30.5798044742581,30.1113951280462,30.3378299778738,8230817.83311848,0.0,1.0
2012-02-07,276.045,277.13,270.79,273.46,664800,30.6402980983542,30.7607303591693,30.0570063650975,30.3533696244306,5989325.4109645,0.0,1.0
2012-02-08,284.82,285.3,277.576,277.99,1246000,31.6143009450388,31.6675797332335,30.8102352332002,30.8561881880182,11225480.5386007,0.0,1.0
2012-02-09,283.37,287.34,282.73,285.81,711200,31.4533546057006,31.8940145830611,31.382316221441,31.7241884456904,6407352.93663952,0.0,1.0
2012-02-10,291.59,292.3,280.56,280.56,1114300,32.3657538535351,32.4445620610731,31.1414516998107,31.1414516998107,10038967.0659413,0.0,1.0
2012-02-13,291.0,292.635,287.0,292.37,701400,32.3002653430458,32.481746215334,31.8562754414231,32.4523318843515,6319062.6402685,0.0,1.0
2012-02-14,290.0,290.98,285.8,289.34,927400,32.1892678676401,32.2980453935376,31.7230784709364,32.1160095338724,8355144.98515114,0.0,1.0
2012-02-15,290.64,291.41,287.15,289.68,695900,32.2603062518997,32.3457743079621,31.872925062734,32.1537486755103,6269511.96373375,0.0,1.0
2012-02-16,295.65,296.97,286.55,290.0,813000,32.8164036036821,32.9629202712175,31.8063265774906,32.1892678676401,7324490.91322824,0.0,1.0
2012-02-17,293.98,296.99,290.69,296.99,929300,32.6310378197546,32.9651402207256,32.26585612567,32.9651402207256,8372262.49159042,0.0,1.0
2012-02-21,290.08,294.47,286.62,293.67,1011000,32.1981476656726,32.6854265827034,31.814096400769,32.5966286023789,9108315.2684794,0.0,1.0
2012-02-22,288.15,290.38,285.0,288.43,706500,31.9839225381396,32.2314469082943,31.6342804906118,32.0150018312532,6365009.6312371,0.0,1.0
2012-02-23,291.79,292.44,287.16,287.72,1556800,32.3879533486162,32.4601017076299,31.874035037488,31.9361936237152,14025544.2235101,0.0,1.0
2012-02-24,292.39,292.87,288.89,292.87,1368500,32.4545518338596,32.5078306220543,32.0660606699398,32.5078306220543,12329109.2432385,0.0,1.0
2012-02-27,289.78,292.46,287.55,290.95,1853700,32.1648484230509,32.462321657138,31.9173240528963,32.2947154692755,16700379.8349953,0.0,1.0
2012-02-28,290.8,294.76,287.63,290.46,504300,32.2780658479646,32.717615850571,31.9262038509287,32.2403267063267,4543346.57754122,0.0,1.0
2012-02-29,289.49,294.75,289.3,291.37,804000,32.1326591551832,32.716505875817,32.1115696348561,32.3413344089459,7243407.98798957,0.0,1.0
2012-03-01,289.54,290.94,287.0,287.07,615400,32.1382090289535,32.2936054945214,31.8562754414231,31.8640452647015,5544270.24354325,0.0,1.0
2012-03-02,289.6,292.09,288.39,289.59,450000,32.1448688774778,32.4212525912379,32.010561932237,32.1437589027238,4054146.26193446,0.0,1.0
2012-03-05,281.02,289.937,280.56,289.68,942000,31.1925105384973,32.1822750266896,31.1414516998107,32.1537486755103,8486679.50831613,0.0,1.0
2012-03-06,274.93,281.25,273.97,280.0,1327500,30.5165359132769,31.2180399578406,30.4099783368875,31.0792931135835,11959731.4727066,0.0,1.0
2012-03-07,275.21,276.85,271.39,272.09,650800,31.128132002762,31.3136272118189,30.6960638938614,30.7752386782149,5753852.10985702,5.23,1.0
2012-03-08,276.23,276.9878,273.6622,276.41,380000,31.2435009742486,31.329213333653,30.9530652438729,31.2638602045109,3359655.50360428,0.0,1.0
2012-03-09,276.56,277.411,275.03,276.56,374400,31.2808262297296,31.3770801461365,31.1077727724997,31.2808262297296,3310144.79091958,0.0,1.0
2012-03-12,270.2,277.658,268.75,276.33,558600,30.5614667604604,31.4050175343298,30.3974618500138,31.2548116577277,4938693.59029829,0.0,1.0
2012-03-13,272.99,273.79,267.48,272.2,967700,30.8770348295266,30.9675202973592,30.2538161698296,30.7876804300419,8555627.9758891,0.0,1.0
2012-03-14,276.55,277.29,272.01,272.19,815000,31.2796951613817,31.3633942191268,30.7661901314316,30.786549361694,7205576.9353618,0.0,1.0
2012-03-15,286.25,290.35,275.88,275.88,1123500,32.3768314588519,32.840569481494,31.2039135820718,31.2039135820718,9933086.73236687,0.0,1.0
2012-03-16,289.45,294.03,285.03,288.39,1125400,32.7387733301823,33.2568026335239,32.2388411204072,32.6188800853041,9949885.00988489,0.0,1.0
2012-03-19,290.04,291.94,285.98,287.81,534100,32.8055063627089,33.0204093488113,32.3462926134584,32.5532781211255,4722084.22230275,0.0,1.0
2012-03-20,294.39,297.55,287.56,289.21,935300,33.2975210940486,33.6549386919874,32.5250014124278,32.7116276898325,8269173.13821338,0.0,1.0
2012-03-21,298.67,304.61,290.02,294.13,1176200,33.781618346953,34.4534729456101,32.803244226013,33.268113317003,10399017.9035246,0.0,1.0
2012-03-22,295.75,297.94,293.31,296.03,532300,33.451346389364,33.6990503575558,33.1753657124746,33.4830163031054,4706170.0646541,0.0,1.0
2012-03-23,296.01,297.27,291.3,295.76,559900,33.4807541664096,33.623268778246,32.9480209745452,33.4524774577119,4950187.1486001,0.0,1.0
2012-03-26,297.7,299.35,292.63,298.1,573100,33.671904717206,33.8585309946107,33.0984530648169,33.7171474511223,5066890.97135687,0.0,1.0
2012-03-27,294.1,298.29,293.31,297.47,465700,33.2647201119593,33.7386377497325,33.1753657124746,33.6458901452041,4117346.23165398,0.0,1.0
2012-03-28,290.72,294.3714,288.43,293.94,614200,32.8824190103666,33.2954173069215,32.6234043586958,33.2466230183928,5430264.23766775,0.0,1.0
2012-03-29,289.6,292.42,286.6,290.44,409700,32.7557393554009,33.0747006295108,32.4164188510287,32.8507490966252,3622239.10480704,0.0,1.0
2012-03-30,289.33,291.73,287.3401,290.17,581600,32.7252005100074,32.9966569135052,32.5001292194573,32.8202102512317,5142041.16025329,0.0,1.0
2012-04-02,291.22,294.376,287.26,289.32,363400,32.9389724277619,33.2959375983615,32.4910693619906,32.7240694416595,3212891.60528894,0.0,1.0
2012-04-03,288.4,291.745,284.17,290.89,624100,32.620011153652,32.9983535160271,32.1415692424872,32.901647172281,5517792.10473535,0.0,1.0
2012-04-04,286.22,289.66,285.03,287.52,448200,32.3734382538082,32.7625257654884,32.2388411204072,32.5204771390362,3962625.25451431,0.0,1.0
2012-04-05,287.93,289.28,285.0,285.0,374600,32.5668509413004,32.7195451682679,32.2354479153635,32.2354479153635,3311913.03065832,0.0,1.0
2012-04-09,284.66,285.79,280.5,283.33,394500,32.1969915915346,32.3248023148482,31.7264671588051,32.0465595012629,3487852.88466287,0.0,1.0
2012-04-10,282.09,285.74,281.026,283.4,425000,31.9063070261224,32.3191469731086,31.785961353905,32.0544769796983,3757509.44482058,0.0,1.0
2012-04-11,284.13,286.6175,283.03,285.78,397900,32.1370449690955,32.4183982206375,32.0126274508257,32.3236712465003,3517912.96022143,0.0,1.0
2012-04-12,287.49,287.55,281.23,283.88,367000,32.5170839339924,32.5238703440799,31.8090351482024,32.1087682603978,3244719.92058624,0.0,1.0
2012-04-13,282.16,287.27,281.87,287.27,757500,31.9142245045578,32.4922004303385,31.8814235224684,32.4922004303385,6697208.01047431,0.0,1.0
2012-04-16,280.69,285.63,279.6,285.18,399100,31.7479574574154,32.3067052212817,31.6246710074934,32.2558071456258,3528522.39865386,0.0,1.0
2012-04-17,280.19,282.98,277.32,282.98,614100,31.69140404002,32.0069721090862,31.3667874241705,32.0069721090862,5429380.11779838,0.0,1.0
2012-04-18,278.36,280.13,276.475,278.69,413500,31.4844185323529,31.6846176299325,31.2712121487723,31.5217437878339,3655835.65984308,0.0,1.0
2012-04-19,277.46,279.93,275.66,278.86,365800,31.3826223810412,31.6619962629744,31.1790300784179,31.5409719497483,3234110.48215381,0.0,1.0
2012-04-20,273.05,278.55,271.88,278.55,552900,30.883821239614,31.5059088309632,30.7514862429089,31.5059088309632,4888298.75774423,0.0,1.0
2012-04-23,271.9,272.72,268.62,271.0,355900,30.7537483796047,30.8464959841331,30.382757961491,30.651952228293,3146582.61508621,0.0,1.0
2012-04-24,272.57,274.9725,271.415,272.72,290100,30.8295299589145,31.1012691294992,30.6988915647312,30.8464959841331,2564831.74104105,0.0,1.0
2012-04-25,273.14,275.21,271.52,274.09,425600,30.8940008547452,31.128132002762,30.7107677823842,31.0014523477964,3762814.16403679,0.0,1.0
2012-04-26,274.0,274.92,267.0,267.55,884100,30.9912727326652,31.0953310206727,30.19952488913,30.2617336482649,7816503.76509618,0.0,1.0
2012-04-27,268.38,275.97,267.22,274.29,502000,30.3556123211412,31.214093197203,30.224408392784,31.0240737147546,4438281.74423513,0.0,1.0
2012-04-30,265.82,268.11,264.9,267.86,405600,30.0660588240769,30.3250734757477,29.9620005360694,30.29679676705,3585990.19016288,0.0,1.0
2012-05-01,268.38,270.6,264.4,265.81,486700,30.3556123211412,30.6067094943767,29.905447118674,30.064927755729,4303011.40422159,0.0,1.0
2012-05-02,263.13,267.69,262.46,267.69,471000,29.7618014384898,30.2775686051356,29.68601985918,30.2775686051356,4164204.58473057,0.0,1.0
2012-05-03,264.13,267.22,260.34,263.75,638200,29.8749082732805,30.224408392784,29.4462333694236,29.8319276760601,5642453.00631646,0.0,1.0
2012-05-04,258.17,263.77,258.0,263.38,480100,29.2007915379277,29.8341898127559,29.1815633760133,29.7900781471875,4244659.49284319,0.0,1.0
2012-05-07,255.34,259.98,254.32,258.0,623000,28.8806991954699,29.4055149088989,28.7653302239833,29.1815633760133,5508066.78617227,0.0,1.0
2012-05-08,256.91,257.34,253.5,255.23,627300,29.0582769260913,29.1069128650514,28.6725826194549,28.8682574436429,5546083.94055518,0.0,1.0
2012-05-09,260.0,261.5,253.32,254.66,616100,29.4077770455948,29.5774372977809,28.6522233891925,28.8037865478122,5447062.51518577,0.0,1.0
2012-05-10,261.71,264.15,260.64,262.68,467000,29.6011897330869,29.8771704099764,29.4801654198608,29.710903362834,4128839.78995579,0.0,1.0
2012-05-11,262.94,266.29,258.21,261.57,532700,29.7403111398796,30.1192190364286,29.2053158113193,29.5853547762162,4709706.54413157,0.0,1.0
2012-05-14,260.11,262.41,258.22,260.42,278500,29.4202187974217,29.6803645174405,29.2064468796672,29.4552819162069,2462273.83619419,0.0,1.0
2012-05-15,258.54,261.17,257.29,260.48,486700,29.2426410668003,29.5401120422999,29.1012575233118,29.4620683262943,4303011.40422158,0.0,1.0
2012-05-16,256.74,262.93,256.63,259.43,407900,29.0390487641769,29.7391800715316,29.0266070123499,29.343306149764,3606324.94715838,0.0,1.0
2012-05-17,253.59,259.621,253.16,255.2,566800,28.6827622345861,29.3649095552091,28.634126295626,28.8648642385992,5011191.41958658,0.0,1.0
2012-05-18,258.0,262.79,256.3,256.3,754700,29.1815633760133,29.7233451146609,28.989281756869,28.989281756869,6672452.65413196,0.0,1.0
2012-05-21,263.93,265.17,258.52,259.38,674800,29.8522869063224,29.9925393814629,29.2403789301044,29.3376508080245,5966040.8785057,0.0,1.0
2012-05-22,257.25,266.9278,255.5,264.1,598900,29.0967332499202,30.1913585756581,28.8987962890364,29.8715150682368,5294993.89765422,0.0,1.0
2012-05-23,253.51,256.85,249.0,254.65,697000,28.6737136878028,29.0514905160039,28.1636018628965,28.8026554794642,6162315.48950574,0.0,1.0
2012-05-24,256.16,256.49,253.51,254.07,495100,28.9734467999983,29.0107720554792,28.6737136878028,28.7370535152856,4377277.47324863,0.0,1.0
2012-05-25,262.52,264.17,258.865,260.9,527600,29.6928062692674,29.8794325466722,29.2794007881073,29.5095731969064,4664616.43079374,0.0,1.0
2012-05-29,263.8,264.987,260.5,264.52,333200,29.8375830177996,29.9718408306962,29.4643304629901,29.9190199388489,2945887.40473933,0.0,1.0
2012-05-30,260.77,262.48,258.9,262.0,396600,29.4948693083836,29.6882819958758,29.2833595273249,29.6339907151763,3506419.40191963,0.0,1.0
2012-05-31,257.57,262.74,256.06,260.73,630700,29.1329274370532,29.7176897729214,28.9621361165192,29.490345034992,5576144.01611374,0.0,1.0
2012-06-01,257.01,257.01,252.48,253.03,605200,29.0695876095704,29.0695876095704,28.5572136479683,28.6194224071032,5350693.4494245,0.0,1.0
2012-06-04,260.8,261.29,257.43,257.47,608500,29.4982625134274,29.5536848624748,29.1170924801825,29.1216167535742,5379869.40511369,0.0,1.0
2012-06-05,268.19,270.5,260.04,260.76,914600,30.334122022531,30.5953988108976,29.4123013189864,29.4937382400357,8086160.32525387,0.0,1.0
2012-06-06,269.51,273.89,267.82,268.53,600000,30.7356512860381,31.2351583641905,30.5429191029154,30.6238894283693,5261186.70774535,2.23,1.0
2012-06-07,266.72,273.36,265.92,272.71,545300,30.4174721198178,31.1747157268799,30.3262379502923,31.1005879641403,4781541.85288923,0.0,1.0
2012-06-08,271.55,271.75,263.9222,265.79,324000,30.9682984183283,30.9911069607097,30.0984034204446,30.3114123977444,2841040.82218249,0.0,1.0
2012-06-11,273.25,277.63,272.83,274.64,574400,31.1621710285701,31.6616781067225,31.1142730895692,31.3206903981207,5036709.40821487,0.0,1.0
2012-06-12,275.26,275.97,271.47,274.46,322700,31.391396879503,31.472367204957,30.9591750013757,31.3001627099775,2829641.58431571,0.0,1.0
2012-06-13,271.68,276.51,271.4,274.4,318600,30.9831239708762,31.5339502693867,30.9511920115423,31.2933201472631,2793690.14181278,0.0,1.0
2012-06-14,272.89,274.14,270.75,272.64,354200,31.1211156522836,31.2636690421673,30.8770642488027,31.0926049743069,3105853.88647233,0.0,1.0
2012-06-15,277.91,278.44,271.77,274.51,440800,31.6936100660564,31.7540527033671,30.9933878149478,31.3058648455728,3865218.50129025,0.0,1.0
2012-06-18,282.21,284.38,274.48,276.36,496100,32.1839937272562,32.4314664120943,31.3024435642156,31.5168438626007,4350124.54285411,0.0,1.0
2012-06-19,279.9,284.43,278.8,283.37,413200,31.9205550627512,32.4371685476896,31.7951080796536,32.3162832730683,3623203.91273396,0.0,1.0
2012-06-20,277.21,280.63,275.62,280.52,325000,31.6137801677216,32.0038062424433,31.4324522557895,31.9912615441335,2849809.46669539,0.0,1.0
2012-06-21,271.57,279.99,271.57,277.53,348400,30.9705792725664,31.9308189068228,30.9705792725664,31.6502738355318,3054995.74829747,0.0,1.0
2012-06-22,272.28,275.543,271.5,273.17,481400,31.0515495980204,31.4236709669727,30.9625962827329,31.1530476116175,4221225.46851434,0.0,1.0
2012-06-25,267.16,272.22,265.39,271.71,308200,30.4676509130569,31.0447070353059,30.2657953129816,30.9865452522334,2702496.23887852,0.0,1.0
2012-06-26,269.2,271.266,267.01,267.01,249000,30.700298045347,30.9359102881467,30.4505445062708,30.4505445062708,2183392.48371432,0.0,1.0
2012-06-27,264.87,269.64,262.5001,268.82,461800,30.20649310279,30.750476838586,29.9362232798417,30.6569618148224,4049360.03606133,0.0,1.0
2012-06-28,264.53,266.41,259.83,262.4,477500,30.1677185807416,30.3821188791267,29.631717834779,29.9248076043798,4187027.754914,0.0,1.0
2012-06-29,268.11,273.98,266.26,267.78,377000,30.5759914893684,31.2454222082622,30.3650124723406,30.5383573944391,3305778.98136666,0.0,1.0
2012-07-02,271.24,271.4,263.367,268.99,452400,30.9329451776371,30.9511920115423,30.0350869067938,30.6763490758465,3966934.77764,0.0,1.0
2012-07-03,269.9,273.22,269.39,271.52,208400,30.7801279436819,31.1587497472129,30.7219661606093,30.9648771369711,1827385.51649021,0.0,1.0
2012-07-05,265.17,270.17,264.3,269.25,400100,30.2407059163621,30.8109194758967,30.141488757003,30.7060001809423,3508334.66961485,0.0,1.0
2012-07-06,263.51,264.32,262.01,263.04,344500,30.0513950145965,30.1437696112412,29.8803309467361,29.9977949400003,3020798.03469712,0.0,1.0
2012-07-09,262.05,264.37,261.13,263.5,401800,29.8848926552124,30.1494717468365,29.779973360258,30.0502545874775,3523241.3652868,0.0,1.0
2012-07-10,258.91,267.3,258.22,262.29,559500,29.5267985398246,30.4836168927238,29.4481090686089,29.9122629060701,4906056.60497254,0.0,1.0
2012-07-11,259.52,262.53,258.075,258.7,418700,29.5963645940879,29.9396331569277,29.4315728753823,29.5028495703242,3671431.45755495,0.0,1.0
2012-07-12,260.71,262.08,255.6025,258.66,337400,29.7320754212571,29.8883139365696,29.1496022701924,29.4982878618479,2958540.65865547,0.0,1.0
2012-07-13,263.16,265.66,261.89,262.33,356800,30.0114800654291,30.2965868451965,29.8666458213073,29.9168246145464,3128652.3622059,0.0,1.0
2012-07-16,262.41,263.53,261.35,261.4,307400,29.9259480314989,30.0536758688347,29.8050627568776,29.8107648924729,2695481.3232682,0.0,1.0
2012-07-17,263.16,264.68,259.49,263.23,321500,30.0114800654291,30.1848249875277,29.5929433127307,30.0194630552626,2819119.21090021,0.0,1.0
2012-07-18,263.72,264.08,260.48,262.56,230300,30.075343984097,30.1163993603835,29.7058455975185,29.9430544382849,2019418.83132292,0.0,1.0
2012-07-19,260.55,264.93,258.0,263.82,379900,29.713828587352,30.2133356655044,29.4230196719893,30.0867482552877,3331208.0504541,0.0,1.0
2012-07-20,257.0,259.49,256.07,259.49,1838300,29.3089769600824,29.5929433127307,29.2029172380089,29.5929433127307,16119399.2080804,0.0,1.0
2012-07-23,51.12,51.25,50.17,50.64,265760,29.1493171634127,29.2234449261522,28.6076142818547,28.875614654836,466070.993150134,0.0,5.0
2012-07-24,51.11,51.325,50.78,51.24,1707400,29.1436150278173,29.2662109431173,28.9554445531709,29.2177427905568,2994316.72826814,0.0,1.0
2012-07-25,51.26,51.64,50.6647,51.62,2088200,29.2291470617475,29.4458282143707,28.8896989297565,29.43442394318,3662136.69437128,0.0,1.0
2012-07-26,52.44,52.615,51.32,52.0,2353400,29.9019990619985,30.001786434917,29.2633598753196,29.6511050958032,4127225.59933596,0.0,1.0
2012-07-27,52.51,52.85,52.16,52.85,2261600,29.9419140111659,30.1357866214077,29.7423392653287,30.1357866214077,3966233.28607895,0.0,1.0
2012-07-30,52.32,52.55,52.13,52.52,2061500,29.8335734348543,29.9647225535473,29.7252328585427,29.9476161467612,3615312.13267234,0.0,1.0
2012-07-31,52.11,52.5,52.04,52.13,1797600,29.713828587352,29.9362118755705,29.6739136381846,29.7252328585427,3152503.07528101,0.0,1.0
2012-08-01,51.114,52.4,51.04,52.28,2303300,29.1458958820555,29.8791905196171,29.1037000786499,29.8107648924729,4039363.78131661,0.0,1.0
2012-08-02,49.83,51.06,49.54,50.94,3388700,28.4137416716129,29.1151043498406,28.2483797393479,29.0466787226964,5942861.13217889,0.0,1.0
2012-08-03,50.93,51.15,49.59,50.25,3468400,29.0409765871011,29.1664235701987,28.2768904173246,28.6532313666175,6082633.32571465,0.0,1.0
2012-08-06,52.0,52.12,50.95,51.3,1683800,29.6511050958032,29.7195307229474,29.0523808582918,29.2519556041289,2952928.7261672,0.0,1.0
2012-08-07,53.06,53.37,52.0375,52.08,2858800,30.25553146891,30.4322976723657,29.6724881042857,29.696722180566,5013560.18670079,0.0,1.0
2012-08-08,52.95,53.08,52.752,53.02,1603100,30.1928079773611,30.2669357401006,30.0799056925733,30.2327229265286,2811402.80372886,0.0,1.0
2012-08-09,53.51,53.72,52.95,53.09,1620400,30.5121275707006,30.6318724182028,30.1928079773611,30.272637875696,2841742.31374351,0.0,1.0
2012-08-10,53.59,53.66,53.0,53.41,921000,30.5577446554633,30.5976596046308,30.2213186553379,30.4551062147471,1615184.31927782,0.0,1.0
2012-08-13,53.5,53.73,53.2,53.48,1092800,30.5064254351052,30.6375745537982,30.3353613672448,30.4950211639145,1916474.94474137,0.0,1.0
2012-08-14,52.58,53.58,52.33,53.46,1986600,29.9818289603333,30.552042519868,29.8392755704496,30.4836168927238,3483957.83786897,0.0,1.0
2012-08-15,52.65,52.86,52.335,52.69,885700,30.0217439095007,30.141488757003,29.8421266382473,30.0445524518821,1553277.68901669,0.0,1.0
2012-08-16,53.48,53.66,52.52,52.52,1593900,30.4950211639145,30.5976596046308,29.9476161467612,29.9476161467612,2795268.4978251,0.0,1.0
2012-08-17,54.11,54.15,52.97,53.78,2213300,30.8542557064214,30.8770642488027,30.2042122485518,30.6660852317749,3881528.18008425,0.0,1.0
2012-08-20,53.99,54.96,53.89,54.02,2036700,30.7858300792772,31.3389372320258,30.7288087233237,30.8029364860632,3571819.65588831,0.0,1.0
2012-08-21,53.59,54.5,53.38,54.0,1358100,30.5577446554633,31.0766389946399,30.4379998079611,30.7915322148726,2381739.22259632,0.0,1.0
2012-08-22,53.55,53.67,52.73,53.26,1706600,30.5349361130819,30.6033617402261,30.0673609942635,30.3695741808169,2992913.74514607,0.0,1.0
2012-08-23,53.33,53.65,53.27,53.59,1470100,30.4094891299843,30.5919574690354,30.3752763164122,30.5577446554633,2578156.85968548,0.0,1.0
2012-08-24,53.67,53.75,52.88,53.14,1051200,30.6033617402261,30.6489788249889,30.1528930281937,30.3011485536727,1843519.82239397,0.0,1.0
2012-08-27,53.7,53.88,53.33,53.69,1621400,30.6204681470121,30.7231065877284,30.4094891299843,30.6147660114168,2843496.0426461,0.0,1.0
2012-08-28,54.02,54.3,53.48,53.5,1759700,30.8029364860632,30.9625962827329,30.4950211639145,30.5064254351052,3086036.74987317,0.0,1.0
2012-08-29,54.42,54.51,54.02,54.03,2227100,31.0310219098771,31.0823411302352,30.8029364860632,30.8086386216586,3905729.63893989,0.0,1.0
2012-08-30,54.51,54.595,54.0,54.1,1685100,31.0823411302352,31.1308092827957,30.7915322148726,30.848553570826,2955208.57374056,0.0,1.0
2012-08-31,54.9,54.93,54.51,54.64,2519700,31.3047244184538,31.3218308252398,31.0823411302352,31.1564688929747,4418870.71583531,0.0,1.0
2012-09-04,55.31,55.34,54.61,54.9,1631500,31.538511977863,31.555618384649,31.1393624861887,31.3047244184538,2861208.70456217,0.0,1.0
2012-09-05,55.31,55.36,54.1,54.98,3323700,31.538511977863,31.5670226558397,30.848553570826,31.3503415032165,5828868.75351106,0.0,1.0
2012-09-06,56.39,56.47,54.66,55.28,3001700,32.410938723951,32.4569198393601,31.4165971032304,31.7729507476505,5222491.83961204,0.45,1.0
2012-09-07,58.4,58.58,55.98,56.49,5167700,33.5662142486033,33.6696717582737,32.1752855074797,32.4684151182123,8990995.46242566,0.0,1.0
2012-09-10,58.61,58.75,58.2,58.41,2794800,33.686914676552,33.7673816285179,33.4512614600807,33.5719618880294,4862517.97093238,0.0,1.0
2012-09-11,58.58,58.6,58.115,58.4,2865700,33.6696717582737,33.6811670371259,33.4024065249586,33.5662142486033,4985872.96024792,0.0,1.0
2012-09-12,58.93,59.1,58.5,58.61,1551500,33.8708391381882,33.9685490084325,33.6236906428646,33.686914676552,2699369.05392214,0.0,1.0
2012-09-13,59.35,59.52,58.355,58.65,2399600,34.1122399940857,34.2099498643299,33.5403498711857,33.7099052342566,4174931.34501551,0.0,1.0
2012-09-14,58.89,60.0,58.01,58.56,3908100,33.8478485804837,34.4858365567842,33.3420563109842,33.6581764794214,6799487.07678576,0.0,1.0
2012-09-17,58.72,59.235,58.565,58.73,2167000,33.7501387102395,34.0461421406852,33.6610502991345,33.7558863496656,3770243.46751483,0.0,1.0
2012-09-18,58.4,58.87,58.14,58.76,2365800,33.5662142486033,33.8363533016314,33.4167756235239,33.773129267944,4116124.59411472,0.0,1.0
2012-09-19,57.72,58.78,57.61,58.64,1996800,33.1753747676264,33.7846245467963,33.112150733939,33.7041575948304,3474121.89936946,0.0,1.0
2012-09-20,58.04,58.08,57.31,57.43,1389800,33.3592992292626,33.3822897869671,32.9397215511551,33.0086932242686,2418036.16573702,0.0,1.0
2012-09-21,57.995,58.5,57.73,58.38,5782100,33.333434851845,33.6236906428646,33.1811224070525,33.554718969751,10059956.046847,0.0,1.0
2012-09-24,57.88,58.1,57.35,57.91,1249600,33.2673369984445,33.3937850658194,32.9627121088596,33.2845799167229,2174109.93862784,0.0,1.0
2012-09-25,57.12,58.2,56.92,57.88,1721400,32.8305164020586,33.4512614600807,32.715563613536,33.2673369984445,2994968.66865714,0.0,1.0
2012-09-26,57.28,57.32,56.48,57.18,2059600,32.9224786328767,32.9454691905812,32.4626674787862,32.8650022386154,3583384.14660524,0.0,1.0
2012-09-27,57.4,57.62,56.82,57.1,1541900,32.9914503059902,33.1178983733651,32.6580872192747,32.8190211232063,2682666.54479055,0.0,1.0
2012-09-28,57.29,57.51,56.62,57.31,2287300,32.9282262723028,33.0546743396777,32.543134430752,32.9397215511551,3979546.78507,0.0,1.0
2012-10-01,57.1,57.99,56.54,57.88,2311500,32.8190211232063,33.3305610321319,32.497153315343,33.2673369984445,4021651.0268392,0.0,1.0
2012-10-02,57.105,57.75,56.91,57.42,2260300,32.8218949429194,33.1926176859048,32.7098159741098,33.0029455848425,3932570.97813741,0.0,1.0
2012-10-03,57.07,57.74,56.39,57.28,1940100,32.8017782049279,33.1868700464787,32.410938723951,32.9224786328767,3375472.70481105,0.0,1.0
2012-10-04,57.53,57.78,56.92,57.27,1128400,33.0661696185299,33.2098606041832,32.715563613536,32.9167309934505,1963240.7608416,0.0,1.0
2012-10-05,57.52,57.945,57.25,57.82,1481400,33.0604219791038,33.3046966547144,32.9052357145983,33.2328511618877,2577405.94036755,0.0,1.0
2012-10-08,57.51,57.99,56.7,56.75,1069400,33.0546743396777,33.3305610321319,32.5891155461611,32.6178537432917,1860589.9234704,0.0,1.0
2012-10-09,56.97,57.6899,56.78,57.56,1488900,32.7443018106666,33.1580743729538,32.6350966615701,33.0834125368083,2590454.7756266,0.0,1.0
2012-10-10,56.92,57.08,56.285,56.86,1288800,32.715563613536,32.807525844354,32.3505885099767,32.6810777769792,2242311.85091514,0.0,1.0
2012-10-11,56.58,57.22,56.48,57.03,1350600,32.5201438730475,32.8879927963199,32.4626674787862,32.7787876472234,2349834.25344972,0.0,1.0
2012-10-12,56.37,56.8,56.11,56.5,1494900,32.3994434450988,32.6465919404224,32.2500048200194,32.4741627576385,2600893.84383384,0.0,1.0
2012-10-15,56.86,56.9,56.15,56.63,830800,32.6810777769792,32.7040683346837,32.2729953777239,32.5488820701782,1445462.97776249,0.0,1.0
2012-10-16,57.49,57.69,56.69,56.82,877100,33.0431790608254,33.158131849348,32.5833679067349,32.6580872192747,1526017.78742836,0.0,1.0
2012-10-17,57.89,58.0,57.0,57.72,1147100,33.2730846378706,33.3363086715581,32.761544728945,33.1753747676264,1995775.85675416,0.0,1.0
2012-10-18,57.66,57.8,57.28,57.65,1226000,33.1408889310696,33.2213558830355,32.9224786328767,33.1351412916435,2133049.60367937,0.0,1.0
2012-10-19,56.5,57.63,55.92,57.6,2130500,32.4741627576385,33.1236460127912,32.1407996709229,33.1064030945128,3706739.13592079,0.0,1.0
2012-10-22,56.64,56.67,55.82,56.21,1129300,32.5546297096043,32.5718726278827,32.0833232766616,32.3074812142807,1964806.62107268,0.0,1.0
2012-10-23,56.48,56.79,55.68,56.18,1571900,32.4626674787862,32.6408443009963,32.0028563246957,32.2902382960023,2734861.88582675,0.0,1.0
2012-10-24,56.55,56.95,55.9,56.69,1602700,32.5029009547691,32.7328065318144,32.1293043920706,32.5833679067349,2788449.10262392,0.0,1.0
2012-10-25,55.0,56.67,54.16,56.3,4054700,31.6120168437189,32.5718726278827,31.1292151319239,32.3592099691159,7054548.30998264,0.0,1.0
2012-10-26,55.42,55.84,54.68,55.41,1978700,31.8534176996164,32.0948185555138,31.4280923820827,31.8476700601902,3442630.71027762,0.0,1.0
2012-10-31,55.93,55.96,55.03,55.36,1968500,32.146547310349,32.1637902286274,31.6292597619973,31.8189318630596,3424884.29432532,0.0,1.0
2012-11-01,56.47,56.66,55.584,56.18,1184700,32.4569198393601,32.5661249884566,31.9476789862049,32.2902382960023,2061194.01751953,0.0,1.0
2012-11-02,55.71,57.48,55.6,57.48,1413200,32.0200992429741,33.0374314213993,31.9568752092867,33.0374314213993,2458748.53174526,0.0,1.0
2012-11-05,56.14,56.3699,55.24,55.33,1046300,32.2672477382978,32.3993859687045,31.749960189946,31.8016889447812,1820399.51087253,0.0,1.0
2012-11-06,56.37,56.82,56.07,56.4,1366700,32.3994434450988,32.6580872192747,32.2270142623149,32.4166863633772,2377845.75313914,0.0,1.0
2012-11-07,55.5713,56.12,55.23,55.94,2866700,31.9403794841337,32.2557524594455,31.7442125505199,32.1522949497751,4987612.80494914,0.0,1.0
2012-11-08,54.73,56.17,54.71,55.69,1226000,31.4568305792133,32.2844906565762,31.4453353003611,32.0086039641219,2133049.60367937,0.0,1.0
2012-11-09,54.31,55.2,54.25,54.91,1192600,31.2154297233158,31.7269696322415,31.1809438867591,31.5602880888837,2074938.79065907,0.0,1.0
2012-11-12,54.34,54.56,53.87,54.34,941800,31.2326726415942,31.3591207089691,30.9625335885661,31.2326726415942,1638585.73959644,0.0,1.0
2012-11-13,53.96,54.89,53.94,54.02,1298300,31.0142623434013,31.5487928100314,31.002767064549,31.0487481799581,2258840.37557661,0.0,1.0
2012-11-14,53.56,54.12,53.43,53.95,1492700,30.784356766356,31.1062245742194,30.7096374538163,31.0085147039751,2597066.18549119,0.0,1.0
2012-11-15,54.08,54.55,53.73,53.78,1261200,31.0832340165148,31.353373069543,30.8820666366003,30.9108048337309,2194292.13716184,0.0,1.0
2012-11-16,54.24,54.4399,53.73,54.03,1324000,31.1751962473329,31.2900915594613,30.8820666366003,31.0544958193842,2303554.38439762,0.0,1.0
2012-11-19,54.45,54.94,54.2,54.5,1137600,31.2958966752817,31.5775310071621,31.1522056896284,31.3246348724123,1979247.3320927,0.0,1.0
2012-11-20,54.6,54.885,54.27,54.42,1141300,31.3821112666736,31.5459189903184,31.1924391656113,31.2786537570033,1985684.75748717,0.0,1.0
2012-11-21,54.43,54.75,54.08,54.71,786700,31.2844013964294,31.4683258580656,31.0832340165148,31.4453353003611,1368735.82643928,0.0,1.0
2012-11-23,54.64,54.95,54.19,54.5,745700,31.4051018243782,31.5832786465882,31.1464580502023,31.3246348724123,1297402.19368981,0.0,1.0
2012-11-26,55.27,55.32,54.53,54.53,1059800,31.7672031082244,31.795941305355,31.3418777906907,31.3418777906907,1843887.41433882,0.0,1.0
2012-11-27,54.29,55.35,54.2,55.19,1489300,31.2039344444636,31.8131842236334,31.1522056896284,31.7212219928153,2591150.71350708,0.0,1.0
2012-11-28,54.9,55.08,53.76,54.03,2112500,31.5545404494576,31.6579979591279,30.8993095548787,31.0544958193842,3675421.93129907,0.0,1.0
2012-11-29,55.15,55.39,54.77,55.29,1133000,31.6982314351108,31.836174781338,31.4798211369179,31.7786983870767,1971244.04646715,0.0,1.0
2012-11-30,55.27,55.69,54.88,55.15,1528300,31.7672031082244,32.0086039641219,31.5430451706053,31.6982314351108,2659004.65685414,0.0,1.0
2012-12-03,55.57,55.82,55.3,55.56,1200500,31.9396322910083,32.0833232766616,31.7844460265028,31.9338846515822,2088683.5637986,0.0,1.0
2012-12-04,54.65,55.67,54.1,55.46,2065100,31.4108494638043,31.9971086852696,31.0947292953671,31.8764082573209,3592953.29246188,0.0,1.0
2012-12-05,54.72,55.11,54.0,54.63,1537100,31.4510829397872,31.6752408774063,31.0372529011058,31.399354184952,2674315.29022476,0.0,1.0
2012-12-06,55.03,55.3,53.99,54.02,2126800,31.8879035361731,32.0443588142899,31.285260983427,31.3026449032178,3670288.4486349,0.45,1.0
2012-12-07,54.96,55.225,54.55,55.06,1640600,31.8473410566614,32.000899014813,31.6097608195211,31.9052874559639,2831237.17736995,0.0,1.0
2012-12-10,54.06,54.56,53.65,53.83,2608600,31.3258234629388,31.6155554594513,31.0882432257985,31.192546744543,4501746.49572549,0.0,1.0
2012-12-11,52.9304,54.37,52.48,54.25,6543400,30.6712609364176,31.5054573007766,30.410270353959,31.4359216216135,11292159.7869087,0.0,1.0
2012-12-12,52.8,53.58,52.75,53.18,2850000,30.5956988317271,31.0476807462867,30.5667256320758,30.8158951490766,4918338.38565424,0.0,1.0
2012-12-13,51.21,52.1,50.81,51.7,3724700,30.4276542737498,30.9564691986402,30.1899846445856,30.718799569476,6268701.66474038,1.3,1.0
2012-12-14,51.23,51.38,50.46,50.81,2844500,30.439537755208,30.5286638661446,29.9820237190669,30.1899846445856,4787317.60553978,0.0,1.0
2012-12-17,51.61,51.7,51.05,51.45,2399900,30.665323902914,30.718799569476,30.3325864220841,30.5702560512483,4039052.0378045,0.0,1.0
2012-12-18,52.41,52.66,51.5,51.58,4041400,31.1406631612425,31.2892066794701,30.5999647548939,30.6474986807267,6801710.44859498,0.0,1.0
2012-12-19,52.63,52.935,52.355,52.69,2515800,31.2713814572828,31.4526045495205,31.1079835872324,31.3070319016574,4234112.7199919,0.0,1.0
2012-12-20,51.4,53.45,50.87,53.33,4693700,30.5405473476028,31.7586041970695,30.2256350889602,31.6873033083202,7899536.8764711,0.0,1.0
2012-12-21,50.74,51.24,50.31,51.24,3568400,30.1483924594818,30.4454794959371,29.8928976081303,30.4454794959371,6005647.44018568,0.0,1.0
2012-12-24,50.83,50.9,50.48,50.6,691500,30.2018681260438,30.2434603111475,29.9939072005251,30.0652080892744,1163800.36007409,0.0,1.0
2012-12-26,50.75,51.4,50.62,50.95,1427500,30.1543342002109,30.5405473476028,30.0770915707326,30.2731690147931,2402494.59726069,0.0,1.0
2012-12-27,50.35,50.716,49.79,50.49,1677900,29.9166645710467,30.134132281732,29.5839270902168,29.9998489412542,2823919.91926004,0.0,1.0
2012-12-28,50.117,50.67,50.02,50.02,1701500,29.7782220120586,30.1068002743781,29.7205871269862,29.7205871269862,2863638.91925678,0.0,1.0
2012-12-31,50.67,50.73,50.04,50.28,2026400,30.1068002743781,30.1424507187527,29.7324706084444,29.875072385943,3410448.37260179,0.0,1.0
2013-01-02,51.34,51.73,51.0,51.3,1923900,30.5048969032282,30.7366247916633,30.3028777184386,30.4811299403118,3237940.00397186,0.0,1.0
2013-01-03,51.56,51.67,51.04,51.39,2130700,30.6356151992685,30.7009743472887,30.326644681355,30.5346056068737,3585986.15648571,0.0,1.0
2013-01-04,53.77,54.1697,51.3601,51.68,3770200,31.9487399004008,32.1862312773432,30.5168398020937,30.7069160880178,6345278.55032733,0.0,1.0
2013-01-07,53.49,53.96,53.1,53.59,2655100,31.7823711599859,32.0616329742538,31.5506432715508,31.8417885672769,4468555.80048116,0.0,1.0
2013-01-08,52.9,53.5,52.5,53.5,1725400,31.4318084569686,31.788312900715,31.1941388278044,31.788312900715,2903862.82179587,0.0,1.0
2013-01-09,52.86,53.4,52.67,53.09,1169800,31.4080414940522,31.7288954934239,31.2951484201992,31.5447015308217,1968783.31339794,0.0,1.0
2013-01-10,53.32,53.5,52.69,52.92,1019800,31.6813615675911,31.788312900715,31.3070319016574,31.4436919384269,1716332.04223219,0.0,1.0
2013-01-11,54.02,54.14,53.35,53.35,1598800,32.0972834186285,32.1685843073777,31.6991867897784,31.6991867897784,2690793.94893197,0.0,1.0
2013-01-14,54.33,54.75,54.05,54.07,1769000,32.2814773812308,32.5310304918532,32.1151086408158,32.126992122274,2977241.99128137,0.0,1.0
2013-01-15,54.74,54.83,54.15,54.15,1643800,32.5250887511241,32.578564417686,32.1745260481068,32.1745260481068,2766529.33028169,0.0,1.0
2013-01-16,54.79,54.96,54.26,54.61,1482700,32.5547974547696,32.6558070471644,32.239885196127,32.4478461216457,2495396.66504968,0.0,1.0
2013-01-17,55.48,55.63,54.76,54.83,1302700,32.9647775650779,33.0539036760145,32.5369722325823,32.578564417686,2192455.13965079,0.0,1.0
2013-01-18,55.5,55.76,55.22,55.49,1684800,32.9766610465361,33.1311463054929,32.8102923061211,32.970719305807,2835532.67773367,0.0,1.0
2013-01-22,56.61,56.61,55.37,55.59,2310300,33.6361942674668,33.6361942674668,32.8994184170577,33.0301367130981,3888254.47849483,0.0,1.0
2013-01-23,56.85,57.04,56.375,56.45,2550200,33.7787960449654,33.8916891188184,33.4965633603328,33.5411264158011,4292008.21151258,0.0,1.0
2013-01-24,57.28,57.5,56.72,56.97,2480500,34.0342908963169,34.1650091923572,33.701553415487,33.8500969337146,4174702.52084423,0.0,1.0
2013-01-25,57.7,57.71,57.02,57.35,1705200,34.2838440069393,34.2897857476684,33.8798056373602,34.0758830814206,2869866.05061221,0.0,1.0
2013-01-28,57.66,58.08,57.32,57.75,1647500,34.2600770440229,34.5096301546454,34.0580578592333,34.3135527105849,2772756.46163712,0.0,1.0
2013-01-29,57.92,58.1,57.38,57.7,1906000,34.4145623029797,34.5215136361036,34.093708303608,34.2838440069393,3207814.15227942,0.0,1.0
2013-01-30,58.12,58.335,57.92,58.06,2250700,34.5333971175618,34.6611445432375,34.4145623029797,34.4977466731871,3787947.1734183,0.0,1.0
2013-01-31,57.84,58.26,57.61,58.06,2157800,34.3670283771468,34.6165814877693,34.2303683403774,34.4977466731871,3631595.68614299,0.0,1.0
2013-02-01,59.04,59.21,57.54,58.16,2829900,35.0800372646395,35.1810468570343,34.1887761552737,34.5571640804782,4762745.68181297,0.0,1.0
2013-02-04,58.28,58.91,58.14,58.88,2009100,34.6284649692275,35.0027946351611,34.54528059902,34.9849694129738,3381332.32599401,0.0,1.0
2013-02-05,59.18,59.26,58.2,58.43,2287700,35.163221634847,35.2107555606798,34.5809310433946,34.717591080164,3850218.48697252,0.0,1.0
2013-02-06,56.73,57.81,56.39,56.94,5042100,33.7074951562161,34.3492031549595,33.5054759714265,33.8322717115273,8485897.02896541,0.0,1.0
2013-02-07,56.9,57.14,56.41,56.87,2214800,33.8085047486109,33.9511065261094,33.5173594528847,33.7906795264236,3727527.16918597,0.0,1.0
2013-02-08,57.27,57.36,56.63,57.07,1461900,34.0283491555878,34.0818248221497,33.648077748925,33.9095143410057,2460390.08878137,0.0,1.0
2013-02-11,56.93,57.73,56.61,57.36,1936600,33.8263299707982,34.3016692291267,33.6361942674668,34.0818248221497,3259314.21159723,0.0,1.0
2013-02-12,57.2,57.3699,56.69,56.83,1411900,33.9867569704841,34.0877071454716,33.6837281932997,33.7669125635071,2376239.66505945,0.0,1.0
2013-02-13,57.26,57.27,56.6,57.11,2192600,34.0224074148587,34.0283491555878,33.6302525267377,33.9332813039221,3690164.38105344,0.0,1.0
2013-02-14,58.44,58.46,57.06,57.21,1966300,34.7235328208932,34.7354163023514,33.9035726002766,33.9926987112132,3309299.56328805,0.0,1.0
2013-02-15,58.52,58.8,57.98,58.32,2145400,34.771066746726,34.937435487141,34.4502127473543,34.6522319321439,3610726.38105995,0.0,1.0
2013-02-19,58.95,59.19,58.58,58.72,1734200,35.0265615980775,35.1691633755761,34.8067171911006,34.8899015613081,2918673.29637092,0.0,1.0
2013-02-20,58.02,59.12,57.855,59.1,2175400,34.4739797102707,35.1275711904723,34.3759409882405,35.1156877090141,3661216.6352931,0.0,1.0
2013-02-21,57.62,58.12,57.5099,57.96,1310200,34.2363100811065,34.5333971175618,34.170891515679,34.4383292658961,2205077.70320907,0.0,1.0
2013-02-22,58.31,58.46,57.52,57.72,1290700,34.6462901914148,34.7354163023514,34.1768926738154,34.2957274883976,2172259.03795753,0.0,1.0
2013-02-25,57.78,59.25,57.49,58.56,2423700,34.3313779327722,35.2048138199507,34.1590674516281,34.7948337096424,4079107.63949613,0.0,1.0
2013-02-26,58.98,58.99,57.55,57.72,2874400,35.0443868202649,35.050328560994,34.1947178960028,34.2957274883976,4837639.55892547,0.0,1.0
2013-02-27,60.02,60.06,58.55,58.76,2786100,35.6623278560918,35.6860948190083,34.7888919689133,34.9136685242245,4689029.91063258,0.0,1.0
2013-02-28,59.67,60.1,59.3,59.92,3366200,35.4543669305731,35.7098617819247,35.2345225235962,35.6029104488008,5665343.12665425,0.0,1.0
2013-03-01,59.92,59.99,59.11,59.82,2452900,35.6029104488008,35.6445026339045,35.1216294497432,35.5434930415097,4128251.48694973,0.0,1.0
2013-03-04,60.88,61.03,59.615,59.98,3092200,36.1733175587949,36.2624436697315,35.4216873565631,35.6385608931754,5204198.80465815,0.0,1.0
2013-03-05,61.63,61.85,60.91,61.07,2488200,36.6189481134778,36.7496664095182,36.1911427809822,36.2862106326479,4187661.68609741,0.0,1.0
2013-03-06,62.01,62.325,61.29,61.32,2167600,37.1121125939936,37.300635662323,36.6812027235263,36.6991573014625,3621806.10601386,0.45,1.0
2013-03-07,61.73,62.37,61.26,62.32,1392000,36.9445365332563,37.3275675292272,36.6632481455902,37.297643232667,2325869.20998861,0.0,1.0
2013-03-08,62.34,62.81,61.79,62.12,1527400,37.3096129512911,37.5909013389572,36.9804456891286,37.1779460464261,2552106.77538548,0.0,1.0
2013-03-11,62.59,62.755,62.17,62.17,1956300,37.4592344340922,37.557984612741,37.2078703429863,37.2078703429863,3268748.51688269,0.0,1.0
2013-03-12,62.5,62.92,62.12,62.69,1934500,37.4053707002838,37.6567347913897,37.1779460464261,37.5190830272127,3232323.26632396,0.0,1.0
2013-03-13,62.52,62.835,62.49,62.61,1315600,37.4173404189079,37.6058634872374,37.3993858409718,37.4712041527163,2198213.74472774,0.0,1.0
2013-03-14,63.08,63.33,62.5,62.53,2156400,37.7524925403825,37.9021140231836,37.4053707002838,37.42332527822,3603092.21581855,0.0,1.0
2013-03-15,63.14,63.63,62.8,63.63,3074400,37.7884016962547,38.081659802545,37.5849164796452,38.081659802545,5136962.85861276,0.0,1.0
2013-03-18,62.58,62.93,62.4072,62.64,1420900,37.4532495747802,37.6627196507018,37.3498312058681,37.4891587306525,2374157.73022472,0.0,1.0
2013-03-19,61.14,62.66,61.04,62.66,2815700,36.5914298338457,37.5011284492766,36.5315812407252,37.5011284492766,4704705.41276214,0.0,1.0
2013-03-20,62.03,62.2,61.06,61.6,2458600,37.1240823126177,37.2258249209225,36.5435509593493,36.8667333621997,4108033.07448131,0.0,1.0
2013-03-21,60.93,62.1,60.9,61.84,1923600,36.4657477882927,37.165976327802,36.4477932103566,37.0103699856888,3214110.6410446,0.0,1.0
2013-03-22,61.62,61.63,60.59,61.15,1434300,36.8787030808238,36.8846879401359,36.2622625716832,36.5974146931577,2396547.56313697,0.0,1.0
2013-03-25,61.29,61.99,61.0,61.92,1230400,36.6812027235263,37.1001428753695,36.507641803477,37.0582488601852,2055854.50859912,0.0,1.0
2013-03-26,61.56,61.72,61.17,61.37,1128100,36.8427939249516,36.9385516739443,36.6093844117818,36.7290815980227,1884923.1722616,0.0,1.0
2013-03-27,61.36,61.39,60.67,61.03,1321300,36.7230967387107,36.7410513166468,36.3101414461795,36.5255963814132,2207737.7781307,0.0,1.0
2013-03-28,61.41,61.58,60.78,61.46,1301900,36.7530210352709,36.8547636435757,36.375974898612,36.7829453318311,2175322.64689954,0.0,1.0
2013-04-01,60.93,61.99,60.66,61.99,1018400,36.4657477882927,37.1001428753695,36.3041565868675,37.1001428753695,1701627.30133074,0.0,1.0
2013-04-02,60.6,61.095,59.91,60.0,2278900,36.2682474309952,36.5644979669415,35.8552921384641,35.9091558722725,3807775.38982976,0.0,1.0
2013-04-03,60.04,60.56,59.97,60.42,1745700,35.9330953095207,36.244307993747,35.8912012943363,36.1605199633784,2916860.54588872,0.0,1.0
2013-04-04,60.01,60.4,59.845,60.26,1145000,35.9151407315845,36.1485502447543,35.8163905529358,36.0647622143857,1913161.09585988,0.0,1.0
2013-04-05,59.44,60.62,58.51,59.37,2146100,35.5740037507979,36.2802171496193,35.0174118347777,35.5321097356136,3585882.12037108,0.0,1.0
2013-04-08,60.25,60.25,59.145,59.29,1056000,36.0587773550736,36.0587773550736,35.3974504010926,35.4842308611173,1764452.50412929,0.0,1.0
2013-04-09,59.96,60.4065,59.76,60.27,1129600,35.8852164350243,36.1524404033071,35.7655192487834,36.0707470736977,1887429.49684133,0.0,1.0
2013-04-10,60.22,60.33,59.91,59.91,1181100,36.0408227771375,36.10665622957,35.8552921384641,35.8552921384641,1973479.97407869,0.0,1.0
2013-04-11,60.79,60.99,60.11,60.29,1664800,36.3819597579241,36.501656944165,35.974989324705,36.0827167923218,2781686.10688867,0.0,1.0
2013-04-12,60.48,60.99,60.28,60.68,955600,36.1964291192507,36.501656944165,36.0767319330098,36.3161263054916,1596695.84559275,0.0,1.0
2013-04-15,58.84,60.75,58.81,60.32,1638100,35.2149121920752,36.3580203206759,35.1969576141391,36.1006713702579,2737073.52936949,0.0,1.0
2013-04-16,59.45,59.645,58.93,59.23,1529600,35.57998861011,35.6966933666949,35.2687759258836,35.448321705245,2555782.71810242,0.0,1.0
2013-04-17,58.73,59.29,58.64,59.0,1270900,35.1490787396427,35.4842308611173,35.0952150058343,35.3106699410679,2123525.27225181,0.0,1.0
2013-04-18,58.53,59.35,58.36,58.95,1123600,35.0293815534018,35.5201400169895,34.927638945097,35.2807456445077,1877404.19852241,0.0,1.0
2013-04-19,59.01,59.15,58.51,58.93,1693100,35.31665480038,35.4004428307486,35.0174118347777,35.2687759258836,2828972.09729289,0.0,1.0
2013-04-22,60.28,60.55,58.93,59.09,1859400,36.0767319330098,36.238323134435,35.2687759258836,35.3645336748763,3106839.94903219,0.0,1.0
2013-04-23,59.86,60.58,59.54,60.51,2036300,35.8253678419038,36.2562777123711,35.6338523439184,36.2143836971868,3402419.16113491,0.0,1.0
2013-04-24,60.17,60.51,59.79,60.02,737200,36.0108984805773,36.2143836971868,35.7834738267195,35.9211255908966,1231774.98678419,0.0,1.0
2013-04-25,61.03,61.22,60.26,60.3,1327800,36.5255963814132,36.639308708342,36.0647622143857,36.0887016516338,2218598.5179762,0.0,1.0
2013-04-26,60.77,61.25,60.76,60.94,891600,36.3699900393,36.6572632862782,36.3640051799879,36.4717326476047,1489759.33019098,0.0,1.0
2013-04-29,60.84,61.25,60.67,61.01,1174700,36.4118840544843,36.6572632862782,36.3101414461795,36.5136266627891,1962786.32253851,0.0,1.0
2013-04-30,60.86,61.1,60.56,60.8,1064800,36.4238537731084,36.5674903965975,36.244307993747,36.3879446172361,1779156.27499703,0.0,1.0
2013-05-01,60.13,60.98,60.08,60.84,1508600,35.9869590433291,36.4956720848529,35.9570347467688,36.4118840544843,2520694.17398621,0.0,1.0
2013-05-02,60.4,60.45,58.62,60.07,1947500,36.1485502447543,36.1784745413145,35.0832452872102,35.9510498874568,3254044.74601495,0.0,1.0
2013-05-03,60.64,61.26,60.32,60.67,1808700,36.2921868682434,36.6632481455902,36.1006713702579,36.3101414461795,3022126.17823735,0.0,1.0
2013-05-06,60.96,61.21,60.56,60.6,1144300,36.4837023662288,36.63332384903,36.244307993747,36.2682474309952,1911991.47772267,0.0,1.0
2013-05-07,60.48,61.24,60.42,61.04,1180300,36.1964291192507,36.6512784269661,36.1605199633784,36.5315812407252,1972143.26763617,0.0,1.0
2013-05-08,60.7,60.95,59.68,60.14,1492900,36.3280960241157,36.4777175069168,35.717640374287,35.9929439026411,2494461.31005171,0.0,1.0
2013-05-09,60.76,61.2,60.5,60.53,855700,36.3640051799879,36.6273389897179,36.2083988378748,36.2263534158109,1429774.62858279,0.0,1.0
2013-05-10,62.52,62.66,60.46,60.77,1875400,37.4173404189079,37.5011284492766,36.1844594006266,36.3699900393,3133574.07788264,0.0,1.0
2013-05-13,62.87,63.33,62.28,62.52,1218300,37.6268104948295,37.9021140231836,37.2737037954188,37.4173404189079,2035636.82365597,0.0,1.0
2013-05-14,63.71,63.74,62.1801,62.78,1763200,38.1295386770413,38.1474932549775,37.2139150508915,37.5729467610211,2946100.9993189,0.0,1.0
2013-05-15,64.04,64.44,63.08,63.67,1637400,38.3270390343388,38.5664334068206,37.7524925403825,38.1055992397932,2735903.91123229,0.0,1.0
2013-05-16,64.23,64.665,63.59,63.73,1578100,38.4407513612677,38.7010927413417,38.0577203652968,38.1415083956654,2636820.54618033,0.0,1.0
2013-05-17,65.17,65.33,64.115,64.22,1685400,39.0033281366,39.0990858855927,38.3719254791792,38.4347665019556,2816106.29778361,0.0,1.0
2013-05-20,65.26,65.735,64.75,64.78,1354200,39.0571918704084,39.3414726877305,38.751964045494,38.7699186234302,2262709.83057943,0.0,1.0
2013-05-21,64.32,65.2,64.2516,64.95,1758200,38.4946150950761,39.0212827145361,38.4536786573817,38.871661231735,2937746.58405313,0.0,1.0
2013-05-22,63.07,64.58,62.81,64.19,2451100,37.7465076810704,38.6502214371893,37.5909013389572,38.4168119240195,4095501.45158266,0.0,1.0
2013-05-23,64.13,64.37,62.435,62.77,2638300,38.3809027681472,38.5245393916363,37.3664691147555,37.5669619017091,4408290.75913286,0.0,1.0
2013-05-24,64.54,64.62,63.1,63.99,1497400,38.6262819999411,38.6741608744375,37.7644622590066,38.2971147377786,2501980.2837909,0.0,1.0
2013-05-28,65.49,66.085,65.02,65.19,1745800,39.1948436345854,39.5509427636521,38.9135552469193,39.015297855224,2917027.63419404,0.0,1.0
2013-05-29,67.62,67.98,64.74,65.0,3247900,40.4696186680511,40.6850736032847,38.745979186182,38.9015855282952,5426861.06833476,0.0,1.0
2013-05-30,69.78,70.06,67.47,67.47,4974900,41.7623482794529,41.9299243401902,40.3798457783704,40.3798457783704,8312476.10112953,0.0,1.0
2013-05-31,67.93,70.4,67.5,70.38,2604200,40.6551493067245,42.1334095567997,40.3978003563065,42.1214398381756,4351313.64702034,0.0,1.0
2013-06-03,68.77,68.78,66.58,67.97,2349500,41.1578774889363,41.1638623482484,39.8471932995984,40.6790887439727,3925739.73338234,0.0,1.0
2013-06-04,69.17,69.86,68.39,69.81,3554600,41.3972718614181,41.8102271539493,40.9304528350786,41.780302857389,5939320.90073671,0.0,1.0
2013-06-05,69.27,69.41,68.35,69.08,2788600,41.4571204545386,41.5409084849072,40.9065133978304,41.3434081276097,4659424.48202171,0.0,1.0
2013-06-06,68.92,69.37,68.15,68.64,1889700,41.516969047659,41.7880461816034,41.0531259517987,41.3482988309825,3136985.35773395,0.45,1.0
2013-06-07,72.0,72.1325,69.36,69.36,2655200,43.3723414311006,43.4521585872064,41.7820222452935,41.7820222452935,4407749.12518134,0.0,1.0
2013-06-10,73.01,73.97,72.07,72.39,3508800,43.9807589983979,44.5590568841459,43.4145089852697,43.6072749471857,5824762.77886273,0.0,1.0
2013-06-11,72.39,72.895,71.52,72.5,2177300,43.6072749471857,43.9114837308344,43.0831924882266,43.6735382465943,3614414.04423672,0.0,1.0
2013-06-12,72.28,72.97,72.07,72.65,1617200,43.5410116477771,43.9566632531584,43.4145089852697,43.7638972912424,2684623.33731669,0.0,1.0
2013-06-13,74.14,74.305,72.05,72.37,2050900,44.6614638014138,44.7608587505268,43.4024611126499,43.5952270745659,3404584.46852758,0.0,1.0
2013-06-14,74.29,74.77,73.97,74.38,2456800,44.751822846062,45.0409717889359,44.5590568841459,44.8060382728508,4078396.37343534,0.0,1.0
2013-06-17,76.39,76.68,74.46,74.77,3260200,46.0168494711357,46.1915436241221,44.8542297633298,45.0409717889359,5412075.81271325,0.0,1.0
2013-06-18,77.28,77.71,76.05,76.5,2798400,46.5529798027146,46.8120090640392,45.8120356366,46.0831127705443,4645467.44196575,0.0,1.0
2013-06-19,75.96,77.28,75.54,77.25,3626400,45.7578202098111,46.5529798027146,45.5048148847963,46.534907993785,6019983.96638958,0.0,1.0
2013-06-20,77.09,79.45,75.14,75.2,4894100,46.438525012827,47.8601739819575,45.2638574324013,45.3000010502606,8124421.88669403,0.0,1.0
2013-06-21,76.79,77.76,75.15,77.69,4624400,46.2578069235307,46.8421287455886,45.2698813687112,46.7999611914195,7676707.98978932,0.0,1.0
2013-06-24,76.06,77.15,75.76,77.15,3469900,45.8180595729098,46.4746686306862,45.6373414836136,46.4746686306862,5760187.06292059,0.0,1.0
2013-06-25,76.38,77.88,75.9,77.5,2461000,46.0108255348258,46.9144159813071,45.7216765919518,46.6855064015318,4085368.55870416,0.0,1.0
2013-06-26,76.31,77.37,75.25,76.55,3090700,45.9686579806567,46.6071952295035,45.33012073181,46.1132324520937,5130698.33579315,0.0,1.0
2013-06-27,76.52,77.05,76.18,76.6,1955500,46.0951606431641,46.4144292675875,45.8903468086283,46.1433521336431,3246216.26027874,0.0,1.0
2013-06-28,75.95,76.77,75.91,76.66,3248100,45.7517962735012,46.245759050911,45.7277005282617,46.1794957515023,5391989.27896261,0.0,1.0
2013-07-01,76.51,77.15,75.86,76.01,1727400,46.0891367068542,46.4746686306862,45.6975808467123,45.7879398913605,2867560.19841754,0.0,1.0
2013-07-02,75.2,76.35,74.95,75.43,2108500,45.3000010502606,45.9927537258962,45.1494026425137,45.4385515853877,3500203.00935706,0.0,1.0
2013-07-03,75.71,76.18,74.6,74.73,1288900,45.6072218020642,45.8903468086283,44.9385648716681,45.0168760436965,2139630.85547086,0.0,1.0
2013-07-05,77.61,77.63,76.14,76.25,1592200,46.7517697009405,46.7638175735602,45.8662510633888,45.9325143627975,2643122.23452611,0.0,1.0
2013-07-08,77.29,78.12,77.12,78.12,1199200,46.5590037390245,47.0589904527441,46.4565968217566,47.0589904527441,1990724.89865828,0.0,1.0
2013-07-09,76.7,77.915,76.49,77.7,2002100,46.2035914967418,46.9354997583917,46.0770888342345,46.8059851277294,3323574.31588038,0.0,1.0
2013-07-10,76.45,76.75,75.93,76.29,1103400,46.052993088995,46.2337111782912,45.7397484008815,45.956610108037,1831692.6727648,0.0,1.0
2013-07-11,76.75,77.48,76.12,77.48,2828100,46.2337111782912,46.6734585289121,45.8542031907691,46.6734585289121,4694770.75208096,0.0,1.0
2013-07-12,77.34,77.45,76.05,77.04,3042700,46.5891234205738,46.6553867199825,45.8120356366,46.4084053312776,5051016.21843525,0.0,1.0
2013-07-15,77.12,77.4,76.31,77.24,2002800,46.4565968217566,46.6252670384331,45.9686579806567,46.5288840574751,3324736.34675851,0.0,1.0
2013-07-16,76.29,77.3799,75.94,77.24,2157600,45.956610108037,46.6131589264503,45.7457723371913,46.5288840574751,3581711.17523774,0.0,1.0
2013-07-17,76.03,76.89,75.715,76.37,1640500,45.7999877639802,46.3180462866295,45.6102337702191,46.004801598516,2723302.3651175,0.0,1.0
2013-07-18,76.4,76.86,75.72,76.27,1798200,46.0228734074456,46.2999744776998,45.6132457383741,45.9445622354172,2985091.32152045,0.0,1.0
2013-07-19,74.75,76.55,73.7801,76.55,2838700,45.0289239163162,46.1132324520937,44.4446623336214,46.1132324520937,4712367.21966416,0.0,1.0
2013-07-22,73.72,75.3,73.09,75.3,2640800,44.4084584763991,45.3602404133593,44.0289504888769,45.3602404133593,4383844.48997397,0.0,1.0
2013-07-23,73.68,74.72,73.63,73.95,1300300,44.3843627311596,45.0108521073866,44.3542430496102,44.5470090115262,2158555.35834336,0.0,1.0
2013-07-24,73.63,75.09,73.45,73.78,1679300,44.3542430496102,45.233737750852,44.2458121960324,44.4446020942583,2787712.07664847,0.0,1.0
2013-07-25,73.84,74.12,73.175,73.78,1930400,44.4807457121176,44.6494159287941,44.0801539475109,44.4446020942583,3204549.153077,0.0,1.0
2013-07-26,73.8,73.85,73.07,73.14,1660500,44.4566499668781,44.4867696484274,44.0169026162572,44.0590701704263,2756503.24734996,0.0,1.0
2013-07-29,74.35,75.14,73.86,74.0,1397100,44.7879664639212,45.2638574324013,44.4927935847373,44.5771286930756,2319247.62834847,0.0,1.0
2013-07-30,74.14,74.75,74.06,74.65,1362200,44.6614638014138,45.0289239163162,44.6132723109348,44.9686845532175,2261312.08885283,0.0,1.0
2013-07-31,74.062,75.41,73.63,75.0,2702200,44.6144770981968,45.426503712768,44.3542430496102,45.1795223240631,4485771.19842762,0.0,1.0
2013-08-01,72.17,74.84,71.02,74.84,4743600,43.4747483483684,45.0831393431051,42.7819956727328,45.0831393431051,7874585.24789479,0.0,1.0
2013-08-02,72.3,72.37,71.41,72.0,2747300,43.5530595203968,43.5952270745659,43.0169291888179,43.3723414311006,4560639.18786182,0.0,1.0
2013-08-05,72.06,72.53,71.44,71.98,1173200,43.4084850489598,43.6916100555239,43.0350009977476,43.3602935584808,1947563.75175608,0.0,1.0
2013-08-06,72.39,72.515,71.45,72.08,1567100,43.6072749471857,43.6825741510591,43.0410249340574,43.4205329215796,2601455.12732437,0.0,1.0
2013-08-07,71.88,72.3,70.85,72.3,1277800,43.3000541953821,43.5530595203968,42.6795887554649,43.5530595203968,2121204.36583184,0.0,1.0
2013-08-08,72.22,72.598,71.69,71.93,1299700,43.5048680299178,43.7325728224311,43.1855994054944,43.3301738769314,2157559.33187639,0.0,1.0
2013-08-09,72.16,72.745,72.02,72.22,808300,43.4687244120586,43.8211246861863,43.3843893037203,43.5048680299178,1341813.65542486,0.0,1.0
2013-08-12,71.55,71.915,71.15,71.8,984400,43.1012642971562,43.3211379724666,42.8603068447612,43.2518627049031,1634147.42348166,0.0,1.0
2013-08-13,74.44,74.72,71.34,71.5,3005400,44.8421818907101,45.0108521073866,42.9747616346488,43.0711446156068,4989096.57307171,0.0,1.0
2013-08-14,73.95,74.58,73.23,74.35,2060700,44.5470090115262,44.9265169990483,44.1132855972152,44.7879664639212,3420852.90082148,0.0,1.0
2013-08-15,74.83,75.37,73.32,73.61,2823500,45.0771154067952,45.4024079675285,44.1675010240041,44.3421951769904,4687134.54916749,0.0,1.0
2013-08-16,73.35,74.89,73.2,74.64,2246200,44.1855728329337,45.1132590246545,44.0952137882856,44.9626606169076,3728791.08352754,0.0,1.0
2013-08-19,72.3,73.33,72.26,72.83,2482900,43.5530595203968,44.1735249603139,43.5289637751573,43.8723281448202,4121723.5247487,0.0,1.0
2013-08-20,72.39,72.675,71.802,72.35,2072700,43.6072749471857,43.7789571320171,43.253067492165,43.5831792019462,3440773.43016095,0.0,1.0
2013-08-21,72.29,72.8,71.93,72.48,1410600,43.5470355840869,43.8542563358906,43.3301738769314,43.6614903739746,2341658.22385538,0.0,1.0
2013-08-22,72.66,72.8,72.185,72.42,963900,43.7699212275523,43.8542563358906,43.4837842528332,43.6253467561153,1600116.51919339,0.0,1.0
2013-08-23,72.58,73.14,71.77,72.87,1087300,43.7217297370733,44.0590701704263,43.2337908959734,43.8964238900597,1804965.96256767,0.0,1.0
2013-08-26,71.94,73.05,71.92,72.53,1116100,43.3361978132413,44.0048547436374,43.3241499406216,43.6916100555239,1852775.23298241,0.0,1.0
2013-08-27,70.5,71.6201,70.31,71.6,1585800,42.4687509846193,43.1434920906884,42.3542961947317,43.1313839787055,2632497.95221173,0.0,1.0
2013-08-28,70.77,71.41,70.61,70.61,1400600,42.6313972649859,43.0169291888179,42.5350142840279,42.5350142840279,2325057.78273915,0.0,1.0
2013-08-29,70.47,71.21,70.31,70.33,1361000,42.4506791756897,42.8964504626204,42.3542961947317,42.3663440673514,2259320.03591888,0.0,1.0
2013-08-30,71.11,71.2875,70.31,70.43,1189000,42.8362110995217,42.943135969022,42.3542961947317,42.4265834304502,1973792.44871973,0.0,1.0
2013-09-03,72.33,72.72,71.66,71.94,1295700,43.5711313293264,43.8060648454116,43.1675275965648,43.3361978132413,2150919.1554299,0.0,1.0
2013-09-04,73.65,73.85,72.11,72.61,1842200,44.36629092223,44.4867696484274,43.4386047305092,43.7398015460029,3058133.26243185,0.0,1.0
2013-09-05,73.37,73.885,73.04,73.82,1384700,44.1976207055534,44.507853425512,43.9988308073276,44.4686978394978,2298663.08136435,0.0,1.0
2013-09-06,72.43,73.18,72.0001,73.17,1838600,43.9024478263696,44.3570500059882,43.6418698570122,44.3509886435933,3033311.45740837,0.45,1.0
2013-09-09,72.53,72.87,72.255,72.57,1311000,43.9630614503187,44.1691477717458,43.7963739844585,43.9873068998984,2162880.08303186,0.0,1.0
2013-09-10,73.23,73.74,72.73,72.83,1818000,44.3873568179628,44.6964863001034,44.084288698217,44.1449023221662,2999325.6986666,0.0,1.0
2013-09-11,72.69,73.66,72.6,73.18,1773300,44.0600432486374,44.6479954009441,44.0054909870831,44.3570500059882,2925579.90178519,0.0,1.0
2013-09-12,72.72,73.5,72.254,72.57,1828700,44.0782273358221,44.5510136026255,43.7957678482191,43.9873068998984,3016978.49568296,0.0,1.0
2013-09-13,72.35,73.115,72.105,72.76,1168700,43.8539569272102,44.3176511504212,43.7054535485348,44.1024727854018,1928114.38065548,0.0,1.0
2013-09-16,71.73,72.88,71.47,72.47,1916500,43.4781524587255,44.1752091341407,43.3205570364577,43.9266932759492,3161830.41886389,0.0,1.0
2013-09-17,71.95,72.01,71.51,71.73,1488500,43.6115024314136,43.6478706057831,43.3448024860374,43.4781524587255,2455718.53820971,0.0,1.0
2013-09-18,70.88,72.58,70.28,71.72,3324800,42.9629366551577,43.9933682622933,42.5992549114628,43.4720910963306,5485235.46915662,0.0,1.0
2013-09-19,73.86,74.17,70.73,70.84,3700800,44.7692226488424,44.9571248830848,42.872016219234,42.9386912055781,6105558.05589954,0.0,1.0
2013-09-20,74.55,75.34,73.79,73.93,4513500,45.1874566540915,45.6663042832898,44.726793112078,44.8116521856068,7446345.73208566,0.0,1.0
2013-09-23,73.61,74.54,73.32,74.32,1351400,44.6176885889695,45.1813952916966,44.441909079517,45.0480453190085,2229531.76522445,0.0,1.0
2013-09-24,73.03,73.83,72.85,73.53,1058200,44.2661295700645,44.7510385616577,44.157025046956,44.5691976898102,1745812.13109406,0.0,1.0
2013-09-25,74.56,74.85,73.51,73.92,1952300,45.1935180164865,45.369297525939,44.5570749650204,44.8055908232119,3220893.04813356,0.0,1.0
2013-09-26,75.31,75.5,74.5,74.73,1889800,45.6481201961051,45.7632860816085,45.157149842117,45.2965611772,3117780.91602868,0.0,1.0
2013-09-27,74.83,75.06,74.05,74.79,1050700,45.3571748011492,45.4965861362322,44.8843885343458,45.3329293515695,1733438.67524147,0.0,1.0
2013-09-30,73.88,74.3799,73.49,74.22,1394200,44.7813453736322,45.0843528797541,44.5449522402306,44.9874316950594,2300142.95328987,0.0,1.0
2013-10-01,74.8,74.83,73.54,73.8,1033100,45.3389907139644,45.3571748011492,44.5752590522051,44.7328544744729,1704402.29884074,0.0,1.0
2013-10-02,73.97,74.3,72.71,74.06,1613300,44.8358976351865,45.0359225942187,44.0721659734272,44.8904498967407,2661612.84359672,0.0,1.0
2013-10-03,73.93,74.25,73.03,73.6,1408900,44.8116521856068,45.0056157822441,44.2661295700645,44.6116272265746,2324394.92676093,0.0,1.0
2013-10-04,75.0,75.425,73.83,74.25,1877000,45.4602179618627,45.7178258636466,44.7510385616577,45.0056157822441,3096663.55137361,0.0,1.0
2013-10-07,74.39,75.43,74.17,74.73,1548300,45.0904748557729,45.7208565448441,44.9571248830848,45.2965611772,2554376.22620765,0.0,1.0
2013-10-08,72.44,74.56,72.35,74.42,1228800,43.9085091887645,45.1935180164865,43.8539569272102,45.1086589429577,2027267.00688753,0.0,1.0
2013-10-09,72.04,72.78,71.58,72.57,910600,43.6660546929679,44.1145955101916,43.3872320228018,43.9873068998984,1502302.51991519,0.0,1.0
2013-10-10,74.5,74.51,72.29,72.7,1219300,45.157149842117,45.1632112045119,43.8175887528408,44.0661046110323,2011593.96280758,0.0,1.0
2013-10-11,74.75,75.87,74.11,74.11,1272100,45.3086839019899,45.9875564902203,44.9207567087153,44.9207567087153,2098703.09200978,0.0,1.0
2013-10-14,75.35,75.51,73.9801,74.63,638700,45.6723656456847,45.7693474440034,44.8420196112053,45.2359475532509,1053723.50040614,0.0,1.0
2013-10-15,75.17,76.05,74.89,74.97,1060900,45.5632611225763,46.0966610133288,45.3935429755187,45.442033874678,1750266.57520099,0.0,1.0
2013-10-16,76.49,77.24,75.17,75.5,1402700,46.3633609587051,46.8179631383237,45.5632611225763,45.7632860816085,2314166.20325613,0.0,1.0
2013-10-17,76.76,76.99,75.8,76.01,1067900,46.5270177433678,46.6664290784508,45.9451269534559,46.0724155637491,1761815.13399673,0.0,1.0
2013-10-18,76.83,77.02,75.55,77.02,1505000,46.5694472801322,46.6846131656356,45.7935928935831,46.6846131656356,2482940.14108539,0.0,1.0
2013-10-21,76.64,77.26,76.17,76.7,1305400,46.4542813946288,46.8300858631135,46.1693973620678,46.4906495689983,2153641.23599526,0.0,1.0
2013-10-22,77.73,78.02,76.36,76.87,2435500,47.1149698956745,47.2907494051271,46.2845632475712,46.5936927297118,4018073.56386277,0.0,1.0
2013-10-23,77.22,77.92,76.86,77.38,1742000,46.8058404135339,47.2301357811779,46.5876313673169,46.9028222118525,2873941.34602707,0.0,1.0
2013-10-24,76.97,77.919,76.6,77.48,1244700,46.654306353661,47.2295296449384,46.4300359450491,46.9634358358017,2053498.73329501,0.0,1.0
2013-10-25,76.5,77.03,76.11,76.86,1181000,46.3694223211,46.6906745280305,46.1330291876983,46.5876313673169,1948406.84825372,0.0,1.0
2013-10-28,75.17,76.4999,75.1,76.46,1400200,45.5632611225763,46.369361707476,45.5208315858119,46.3451768715203,2310041.71797193,0.0,1.0
2013-10-29,75.01,75.58,74.815,75.27,1323800,45.4662793242576,45.8117769807678,45.3480827575568,45.6238747465254,2183997.44768694,0.0,1.0
2013-10-30,74.95,75.4901,74.48,75.0,1221500,45.4299111498882,45.7572853328375,45.1450271173271,45.4602179618627,2015223.50985767,0.0,1.0
2013-10-31,74.21,75.18,74.17,75.06,1504600,44.9813703326644,45.5693224849712,44.9571248830848,45.4965861362322,2482280.22343992,0.0,1.0
2013-11-01,74.7,75.19,74.2,74.2,1372400,45.2783770900153,45.5753838473661,44.9753089702695,44.9753089702695,2264177.44161169,0.0,1.0
2013-11-04,73.82,74.33,72.17,73.93,2151300,44.7449771992627,45.0541066814034,43.7448524041018,44.8116521856068,3549202.07675549,0.0,1.0
2013-11-05,73.66,75.03,73.66,73.91,1408300,44.6479954009441,45.4784020490475,44.6479954009441,44.799529460817,2323405.05029273,0.0,1.0
2013-11-06,74.73,74.8,73.55,73.66,1053000,45.2965611772,45.3389907139644,44.5813204146001,44.6479954009441,1737233.20170293,0.0,1.0
2013-11-07,74.66,75.85,74.61,74.75,1647000,45.2541316404356,45.9754337654305,45.223824828461,45.3086839019899,2717210.90522767,0.0,1.0
2013-11-08,77.81,78.03,74.6501,74.83,2152600,47.1634607948339,47.296810767522,45.2481308916647,45.3571748011492,3551346.80910326,0.0,1.0
2013-11-11,77.94,78.85,77.25,77.28,1462600,47.2422585059677,47.793842483905,46.8240245007186,46.8422085879034,2412988.87066544,0.0,1.0
2013-11-12,78.57,78.7,77.62,77.9,1901600,47.6241243368474,47.7029220479813,47.0482949093305,47.2180130563881,3137248.48657008,0.0,1.0
2013-11-13,78.63,78.68,77.58,78.46,1345000,47.6604925112169,47.6907993231915,47.0240494597508,47.5574493505033,2218973.08289691,0.0,1.0
2013-11-14,78.84,79.05,77.8,78.69,1022800,47.7877811215101,47.9150697318033,47.1573994324389,47.6968606855864,1687409.41946986,0.0,1.0
2013-11-15,79.56,79.69,78.71,78.71,1531000,48.224199213944,48.3029969250779,47.7089834103762,47.7089834103762,2525834.78804102,0.0,1.0
2013-11-18,79.77,80.78,79.1501,79.59,1984300,48.3514878242372,48.9636854261236,47.9757439693764,48.2423833011287,3273686.45977125,0.0,1.0
2013-11-19,81.14,81.26,79.3067,79.93,1776300,49.1818944723406,49.2546308210795,48.0706649044808,48.4484696225558,2930529.28412623,0.0,1.0
2013-11-20,81.42,82.5,80.92,81.26,2050400,49.3516126193982,50.006239758049,49.0485444996524,49.2546308210795,3382737.85068537,0.0,1.0
2013-11-21,83.58,83.82,81.48,81.53,1979300,50.6608668966998,50.8063395941778,49.3879807937677,49.4182876057422,3265437.48920287,0.0,1.0
2013-11-22,83.85,84.35,83.34,83.34,1756400,50.8245236813625,51.1275918011083,50.5153941992219,50.5153941992219,2897698.38126404,0.0,1.0
2013-11-25,82.29,84.0,82.14,83.99,1305600,49.8789511477558,50.9154441172863,49.7880307118321,50.9093827548913,2153971.194818,0.0,1.0
2013-11-26,81.95,82.8623,81.57,82.17,1940500,49.6728648263287,50.2258429176168,49.4425330553219,49.8062147990168,3201425.47759216,0.0,1.0
2013-11-27,82.31,82.53,81.75,82.44,1020200,49.8910738725456,50.0244238452337,49.5516375784304,49.9698715836795,1683119.9547743,0.0,1.0
2013-11-29,81.95,82.45,81.76,82.08,667000,49.6728648263287,49.9759329460744,49.5576989408253,49.7516625374626,1100412.67382323,0.0,1.0
2013-12-02,81.39,82.31,81.33,82.02,1364900,49.3334285322134,49.8910738725456,49.2970603578439,49.7152943630931,2251803.9857591,0.0,1.0
2013-12-03,80.97,81.58,80.4,81.18,1319000,49.078851311627,49.4485944177168,48.7333536551169,49.2061399219202,2176078.43594128,0.0,1.0
2013-12-04,80.06,81.18,79.321,80.59,2536700,48.5272673336897,49.2061399219202,48.0793326527055,48.8485195406202,4185032.72816698,0.0,1.0
2013-12-05,79.11,80.34,77.93,79.8,2882200,47.9514379061728,48.6969854807474,47.2361971435728,48.3696719114219,4755036.59444273,0.0,1.0
2013-12-06,79.97,80.06,78.48,79.44,2648900,48.7454763799067,48.8003356130465,47.8372512979252,48.4224164514166,4345685.97399777,0.45,1.0
2013-12-09,81.03,81.83,79.96,79.97,1846200,49.3915962368868,49.8792338647963,48.7393809095578,48.7454763799067,3028806.46502121,0.0,1.0
2013-12-10,79.74,80.95,78.96,80.66,1615700,48.6052805618827,49.3428324740959,48.1298338746709,49.1660638339786,2650656.81157771,0.0,1.0
2013-12-11,78.93,80.24,78.79,79.69,1351900,48.1115474636243,48.9100540793261,48.0262108787401,48.5748032101383,2217876.42728966,0.0,1.0
2013-12-12,80.11,80.13,78.51,79.05,1519900,48.8308129647908,48.8430039054886,47.8555377089718,48.1846931078107,2493490.92524414,0.0,1.0
2013-12-13,81.51,81.8575,80.11,80.14,1792000,49.6841788136325,49.8959964082557,48.8308129647908,48.8490993758375,2939887.97818113,0.0,1.0
2013-12-16,82.36,82.96,81.85,82.0,1968200,50.2022937932864,50.5680220142185,49.8914248054941,49.9828568607271,3228955.08853577,0.0,1.0
2013-12-17,82.89,83.06,82.1,82.21,2430700,50.5253537217765,50.6289767177072,50.0438115642158,50.1108617380534,3987715.23915451,0.0,1.0
2013-12-18,84.64,84.71,82.418,83.2,2379700,51.5920610328286,51.6347293252707,50.2376475213099,50.7143133025914,3904046.55227547,0.0,1.0
2013-12-19,83.68,84.7,83.59,84.16,2118300,51.0068958793371,51.6286338549218,50.9520366461973,51.2994784560829,3475203.5179582,0.0,1.0
2013-12-20,83.79,84.41,83.3,83.6,2693400,51.0739460531747,51.4518652148046,50.7752680060801,50.9581321165462,4418691.00470595,0.0,1.0
2013-12-23,83.12,84.4299,82.3301,84.36,1962700,50.6655495398005,51.4639952007988,50.1840683369433,51.4213878630602,3219931.99485274,0.0,1.0
2013-12-24,80.03,80.46,78.68,80.38,1715300,50.3668714927059,50.6374919443098,49.517249144647,50.5871439533137,2725510.93470001,2.6,1.0
2013-12-26,79.88,80.78,79.55,80.37,2441800,50.2724690095882,50.8388839082941,50.0647835467294,50.5808504544392,3879876.75645688,0.0,1.0
2013-12-27,78.91,80.21,78.83,80.21,1438400,49.6619996187607,50.480154472447,49.6116516277646,50.480154472447,2285533.10119075,0.0,1.0
2013-12-30,78.44,79.18,77.59,79.11,2752800,49.3662051716587,49.8319240883725,48.8312577673254,49.7878695962509,4374037.48676161,0.0,1.0
2013-12-31,78.46,79.46,78.13,78.93,1307600,49.3787921694078,50.0081420568588,49.1711067065489,49.6745866165097,2077699.58503686,0.0,1.0
2014-01-02,77.96,78.75,77.32,77.96,2070900,49.0641172256822,49.5613036367685,48.6613332977136,49.0641172256822,3290538.4449777,0.0,1.0
2014-01-03,79.2,79.55,77.81,78.12,1343300,49.8445110861215,50.0647835467294,48.9697147425646,49.1648132076744,2134424.78784033,0.0,1.0
2014-01-06,78.4,79.975,78.39,79.0,1961200,49.3410311761607,50.3322572488961,49.3347376772862,49.7186411086313,3116231.58930429,0.0,1.0
2014-01-07,77.82,79.08,77.29,78.55,1598100,48.9760082414391,49.7689890996274,48.6424528010901,49.4354336592783,2539287.01961411,0.0,1.0
2014-01-08,77.06,78.04,76.59,76.82,2578400,48.4977023269763,49.1144652166783,48.2019078798743,48.3466583539881,4096926.13188976,0.0,1.0
2014-01-09,77.1,77.8,76.9215,77.34,1577700,48.5228763224744,48.9634212436901,48.4105373675643,48.6739202954626,2506872.61801213,0.0,1.0
2014-01-10,76.49,77.48,75.9,77.2,1727400,48.1389728911292,48.7620292797058,47.7676564575331,48.5858113112195,2744737.1238855,0.0,1.0
2014-01-13,74.02,76.41,73.85,76.39,2558300,46.5844786691252,48.0886249001331,46.4774891882585,48.0760379023841,4064988.41266427,0.0,1.0
2014-01-14,75.29,75.45,74.19,74.57,1706000,47.383753026188,47.4844490081802,46.6914681499919,46.9306211072232,2710733.78102852,0.0,1.0
2014-01-15,75.76,76.7,75.22,75.38,3598300,47.67954747329,48.2711363674939,47.3396985340664,47.4403945160586,5717487.31786337,0.0,1.0
2014-01-16,75.5,75.9,75.12,75.32,1246700,47.5159165025527,47.7676564575331,47.2767635453213,47.4026335228115,1980933.06260742,0.0,1.0
2014-01-17,75.49,75.82,75.05,75.26,1690400,47.5096230036782,47.717308466537,47.2327090531997,47.3648725295645,2685946.29745053,0.0,1.0
2014-01-21,75.73,76.1,75.57,75.75,1223500,47.6606669766664,47.8935264350233,47.5599709946743,47.6732539744155,1944069.62549144,0.0,1.0
2014-01-22,75.85,76.38,75.68,75.75,1145900,47.7361889631606,48.0697444035096,47.6291994822939,47.6732539744155,1820767.7841035,0.0,1.0
2014-01-23,75.51,75.72,75.19,75.37,2061600,47.5222100014272,47.6543734777919,47.3208180374429,47.4341010171841,3275761.29130621,0.0,1.0
2014-01-24,74.42,75.305,74.2,75.01,2508600,46.8362186241056,47.3931932744998,46.6977616488664,47.2075350577017,3986018.03229082,0.0,1.0
2014-01-27,72.93,75.05,72.89,74.43,3849800,45.8984872918036,47.2327090531997,45.8733132963055,46.8425121229801,6117106.04349565,0.0,1.0
2014-01-28,73.2,73.41,72.78,73.18,4170300,46.0684117614153,46.2005752377801,45.8040848086859,46.0558247636663,6626361.71572288,0.0,1.0
2014-01-29,72.34,73.42,72.11,72.71,2589600,45.5271708582075,46.2068687366546,45.3824203840937,45.7600303165643,4114722.27394575,0.0,1.0
2014-01-30,74.32,74.8,72.632,73.13,4651700,46.7732836353605,47.075371581337,45.7109410253432,46.0243572692938,7391278.03587945,0.0,1.0
2014-01-31,74.76,75.35,73.23,73.5,4281100,47.050197585839,47.4215140194351,46.0872922580389,46.2572167276507,6802416.40677677,0.0,1.0
2014-02-03,73.18,75.21,72.98,74.48,2735400,46.0558247636663,47.3334050351919,45.9299547861761,46.8739796173527,4346389.90892462,0.0,1.0
2014-02-04,73.61,74.2,70.52,70.7,2456900,46.3264452152703,46.6977616488664,44.3817540630466,44.4950370427878,3903869.76940736,0.0,1.0
2014-02-05,73.555,74.16,72.4,74.05,2180900,46.2918309714605,46.6725876533683,45.5649318514545,46.6033591657487,3465321.9830276,0.0,1.0
2014-02-06,75.98,76.14,73.54,73.98,1902300,47.8180044485292,47.9187004305214,46.2823907231487,46.5593046736271,3022642.94938485,0.0,1.0
2014-02-07,75.69,78.0,75.57,76.71,1852000,47.6354929811684,49.0892912211803,47.5599709946743,48.2774298663685,2942719.20425839,0.0,1.0
2014-02-10,75.56,76.32,75.025,75.65,1259400,47.5536774957998,48.0319834102625,47.2169753060135,47.6103189856704,2001112.6165459,0.0,1.0
2014-02-11,76.55,77.05,75.5,75.64,1258500,48.1767338843763,48.4914088281018,47.5159165025527,47.6040254867958,1999682.56941641,0.0,1.0
2014-02-12,76.8,77.17,76.3664,76.58,735900,48.334071356239,48.5669308145959,48.0611852450403,48.1956143809998,1169301.86955386,0.0,1.0
2014-02-13,76.99,77.17,76.03,76.43,884500,48.4536478348547,48.5669308145959,47.8494719429018,48.1012118978822,1405418.54004673,0.0,1.0
2014-02-14,77.11,77.52,76.698,76.76,910900,48.5291698213489,48.7872032752038,48.269877667719,48.308897360741,1447366.58917871,0.0,1.0
2014-02-18,76.22,77.41,76.13,77.14,1776300,47.9690484215174,48.7179747875842,47.9124069316468,48.5480503179724,2822436.35125496,0.0,1.0
2014-02-19,74.77,76.69,74.72,75.79,1943100,47.0564910847134,48.2648428686194,47.0250235903409,47.6984279699135,3087471.75258881,0.0,1.0
2014-02-20,73.76,75.06,73.54,74.68,1694400,46.4208476983879,47.2390025520743,46.2823907231487,46.9998495948429,2692302.06247053,0.0,1.0
2014-02-21,73.71,74.82,73.57,73.9,1789100,46.3893802040154,47.087958579086,46.3012712197722,46.5089566826311,2842774.79931894,0.0,1.0
2014-02-24,74.32,74.94,73.7,73.91,2772200,46.7732836353605,47.1634805655801,46.3830867051409,46.5152501815056,4404862.94710859,0.0,1.0
2014-02-25,73.26,74.91,73.1,74.17,1421200,46.1061727546624,47.1446000689566,46.0054767726702,46.6788811522428,2258203.31160476,0.0,1.0
2014-02-26,72.58,73.57,71.86,73.31,2314000,45.6782148311957,46.3012712197722,45.225082912231,46.137640249035,3676810.06406799,0.0,1.0
2014-02-27,73.16,73.24,72.1,72.41,1942300,46.0432377659173,46.0935857569134,45.3761268852192,45.571225350329,3086200.59958481,0.0,1.0
2014-02-28,73.82,73.97,72.91,73.19,1654500,46.458608691635,46.5530111747526,45.8859002940545,46.0621182625408,2628903.30639606,0.0,1.0
2014-03-03,74.11,74.19,72.77,73.18,1796100,46.6411201589958,46.6914681499919,45.7977913098114,46.0558247636663,2853897.38810394,0.0,1.0
2014-03-04,76.0,76.2299,75.1,75.16,2027600,47.8305914462782,47.9752789854032,47.2641765475723,47.3019375408194,3221737.28863624,0.0,1.0
2014-03-05,76.42,76.97,75.71,75.77,2588000,48.0949183990077,48.4410608371057,47.6480799789174,47.6858409721645,4112179.96793775,0.0,1.0
2014-03-06,76.76,77.19,75.89,76.23,1849700,48.604691807843,48.8769692632543,48.0538048631736,48.2690940139639,2921178.32083629,0.47,1.0
2014-03-07,76.97,77.54,76.63,76.84,1961900,48.7376645186253,49.0985904478914,48.5223753678349,48.6553480786172,3098372.57265973,0.0,1.0
2014-03-10,76.73,77.25,76.35,77.05,1066900,48.5856957063027,48.914961466335,48.3450784201252,48.7883207893994,1684924.66372938,0.0,1.0
2014-03-11,75.91,77.19,75.67,76.65,1332700,48.0664689308671,48.8769692632543,47.9145001185445,48.5350394355285,2104695.0036106,0.0,1.0
2014-03-12,76.05,76.05,75.0,75.69,1299600,48.155117404722,48.155117404722,47.4902538508106,47.9271641862381,2052421.12005127,0.0,1.0
2014-03-13,74.78,76.32,74.73,76.32,2200800,47.3509491061816,48.3260823185849,47.3192889369477,48.3260823185849,3475660.51170271,0.0,1.0
2014-03-14,75.36,75.91,74.46,75.06,1506300,47.7182070692945,48.0664689308671,47.1483240230848,47.5282460538913,2378856.51980089,0.0,1.0
2014-03-17,76.26,76.47,75.84,75.84,987500,48.2880901155043,48.4210628262865,48.0221446939397,48.0221446939397,1559530.51404327,0.0,1.0
2014-03-18,75.91,76.36,75.14,76.12,1674800,48.0664689308671,48.351410453972,47.5789023246655,48.1994416416494,2644963.75181738,0.0,1.0
2014-03-19,75.71,75.935,74.9,75.76,2445200,47.9398282539316,48.0822990154841,47.4269335123429,47.9714884231655,3861634.44348213,0.0,1.0
2014-03-20,76.92,77.07,75.36,75.53,2521300,48.7060043493914,48.800984857093,47.7182070692945,47.8258516446897,3981816.99752637,0.0,1.0
2014-03-21,77.45,77.75,77.0,77.75,2997500,49.0416021432704,49.2315631586737,48.7566606201656,49.2315631586737,4733866.04136172,0.0,1.0
2014-03-24,77.04,77.67,76.8,77.67,1526600,48.7819887555527,49.1809068878995,48.6300199432301,49.1809068878995,2410915.72935539,0.0,1.0
2014-03-25,76.54,77.41,76.325,77.37,1640100,48.4653870632139,49.0162740078833,48.3292483355083,48.9909458724962,2590163.03400746,0.0,1.0
2014-03-26,75.02,76.88,74.97,76.88,1769600,47.5029179185042,48.6806762140043,47.4712577492703,48.6806762140043,2794678.68116554,0.0,1.0
2014-03-27,73.92,74.996,73.22,74.87,2019100,46.806394195359,47.4877210372719,46.3631518260847,47.4079374108026,3188706.89711874,0.0,1.0
2014-03-28,73.83,74.86,73.58,74.18,931000,46.749405890738,47.4016053769558,46.5911050445686,46.9710270753751,1470301.67956889,0.0,1.0
2014-03-31,74.02,74.74,73.75,73.89,1411600,46.8697145338267,47.3256209707945,46.6987496199638,46.7873980938186,2229299.51759339,0.0,1.0
2014-04-01,72.66,75.0,72.25,74.42,3638300,46.0085579306653,47.4902538508106,45.7489445429476,47.1229958876977,5745863.15872772,0.0,1.0
2014-04-02,72.27,73.37,71.75,72.73,3379400,45.7616086106411,46.4581323337863,45.4323428506088,46.0528821675928,5336989.79155223,0.0,1.0
2014-04-03,72.18,73.16,71.94,72.11,1843800,45.7046203060202,46.3251596230041,45.5526514936976,45.6602960690927,2911860.61953719,0.0,1.0
2014-04-04,70.6,73.13,70.54,73.02,2189800,44.7041589582297,46.3061635214637,44.6661667551491,46.2365111491492,3458288.52622982,0.0,1.0
2014-04-07,67.59,70.57,67.51,70.36,5082900,42.7982167703505,44.6851628566894,42.7475604995763,44.5521901459071,8027278.63273978,0.0,1.0
2014-04-08,69.13,69.34,67.01,67.8,5285400,43.7733499827538,43.9063226935361,42.4309588072376,42.9311894811328,8347081.09258157,0.0,1.0
2014-04-09,69.53,69.71,68.09,68.09,2855700,44.0266313366248,44.1406079458668,43.1148184626893,43.1148184626893,4509925.35590214,0.0,1.0
2014-04-10,68.37,70.26,68.02,69.31,2683400,43.292115410399,44.4888698074394,43.0704942257618,43.8873265919958,4237816.89254046,0.0,1.0
2014-04-11,66.95,68.09,66.75,67.76,2073800,42.392966604157,43.1148184626893,42.2663259272215,42.9058613457457,3275093.04306119,0.0,1.0
2014-04-14,67.25,67.9,66.62,67.22,1426800,42.5829276195602,42.9945098196006,42.1840094872134,42.5639315180199,2253304.44297411,0.0,1.0
2014-04-15,67.79,67.94,66.44,67.58,1293000,42.924857447286,43.0198379549877,42.0700328779714,42.7918847365038,2041997.92876754,0.0,1.0
2014-04-16,68.73,68.83,67.67,68.21,1191100,43.5200686288829,43.5833889673506,42.8488730411247,43.1908028688506,1881070.17243234,0.0,1.0
2014-04-17,69.3,69.61,68.635,68.73,1031100,43.880994558149,44.077287607399,43.4599143073385,43.5200686288829,1628386.74737217,0.0,1.0
2014-04-21,69.43,69.6075,68.811,69.25,779400,43.9633109981571,44.0757045989373,43.5713581030417,43.8493343889151,1230884.13432438,0.0,1.0
2014-04-22,71.14,71.25,69.1,69.41,1610900,45.0460887859556,45.1157411582701,43.7543538812135,43.9506469304635,2544048.30893397,0.0,1.0
2014-04-23,71.4,71.64,70.9,70.96,1283900,45.2107216659717,45.3626904782943,44.894119973633,44.9321121767136,2027626.55896724,0.0,1.0
2014-04-24,70.9,72.0,70.51,71.89,1119300,44.894119973633,45.5906436967782,44.6471706536088,45.5209913244637,1767678.48543659,0.0,1.0
2014-04-25,70.39,70.98,70.3,70.82,799200,44.5711862474475,44.9447762444072,44.5141979428265,44.8434637028588,1262153.70817557,0.0,1.0
2014-04-28,70.75,70.94,69.58,70.62,1201600,44.7991394659314,44.9194481090201,44.0582915058587,44.7168230259233,1897652.52220191,0.0,1.0
2014-04-29,70.83,71.39,70.42,70.76,1187100,44.8497957367056,45.2043896321249,44.5901823489878,44.8054714997781,1874753.08680583,0.0,1.0
2014-04-30,70.39,70.83,69.89,70.65,2189500,44.5711862474475,44.8497957367056,44.2545845551087,44.7358191274636,3457814.74480783,0.0,1.0
2014-05-01,70.68,71.24,67.54,70.81,2918400,44.7548152290039,45.1094091244233,42.7665566011167,44.837131669012,4608945.6730976,0.0,1.0
2014-05-02,69.57,71.0,69.52,70.67,1662700,44.0519594720119,44.9574403121007,44.0202993027781,44.7484831951572,2625854.56779721,0.0,1.0
2014-05-05,69.745,69.91,68.46,69.19,1209600,44.1627700643305,44.2672486228023,43.3491037150199,43.8113421858345,1910286.69345492,0.0,1.0
2014-05-06,68.55,69.648,68.49,69.4,1543200,43.4060920196409,44.1013493360168,43.3680998165603,43.9443148966168,2437131.63470539,0.0,1.0
2014-05-07,70.36,70.42,68.4,68.84,1621800,44.5521901459071,44.5901823489878,43.3111115119393,43.5897210011974,2561262.3672662,0.0,1.0
2014-05-08,69.17,70.6,69.04,70.01,1814400,43.7986781181409,44.7041589582297,43.7163616781329,44.33056896127,2865430.04018239,0.0,1.0
2014-05-09,69.59,69.92,69.0,69.23,1407200,44.0646235397055,44.2735806566491,43.6910335427458,43.8366703212216,2222350.72340424,0.0,1.0
2014-05-12,70.91,71.01,69.32,69.9,1314700,44.9004520074798,44.9637723459475,43.8936586258426,44.2609165889555,2076268.11829132,0.0,1.0
2014-05-13,70.59,71.01,70.4,70.84,812700,44.697826924383,44.9637723459475,44.5775182812942,44.8561277705523,1283473.87216503,0.0,1.0
2014-05-14,69.81,70.7,69.77,70.58,1120400,44.2039282843345,44.7674792966975,44.1786001489474,44.6914948905362,1769415.68398388,0.0,1.0
2014-05-15,69.48,69.94,69.22,69.8,1443800,43.994971167391,44.2862447243426,43.8303382873748,44.1975962504878,2280152.05688675,0.0,1.0
2014-05-16,68.68,69.52,68.19,69.52,1053500,43.488408459649,44.0202993027781,43.178138801157,44.0202993027781,1663762.42688059,0.0,1.0
2014-05-19,70.35,70.42,68.4,68.64,1204300,44.5458581120604,44.5901823489878,43.3111115119393,43.4630803242619,1901916.5549998,0.0,1.0
2014-05-20,68.52,70.37,67.9,70.33,1689600,43.3870959181006,44.5585221797539,42.9945098196006,44.5331940443668,2668336.96863545,0.0,1.0
2014-05-21,70.02,70.1,68.66,69.0,996400,44.3369009951168,44.387557265891,43.4757443919554,43.6910335427458,1573586.02956224,0.0,1.0
2014-05-22,71.34,71.37,69.74,69.84,1337800,45.1727294628911,45.1917255644314,44.1596040474071,44.2229243858749,2112749.28778439,0.0,1.0
2014-05-23,71.0,71.4,70.63,71.29,1039800,44.9574403121007,45.2107216659717,44.7231550597701,45.1410692936572,1642126.40860981,0.0,1.0
2014-05-27,71.67,72.03,71.1002,71.4,1553000,45.3816865798346,45.6096397983185,45.0208872912454,45.2107216659717,2452608.49449033,0.0,1.0
2014-05-28,71.93,72.2,71.32,71.53,1101700,45.5463194598508,45.7172843737137,45.1600653951975,45.2930381059798,1739883.30867997,0.0,1.0
2014-05-29,72.46,72.48,71.55,72.02,1003700,45.8819172537298,45.8945813214234,45.3057021736733,45.6033077644718,1585114.71083061,0.0,1.0
2014-05-30,72.0,72.47,71.82,72.41,1671200,45.5906436967782,45.8882492875766,45.4766670875363,45.850257084496,2639278.37475353,0.0,1.0
2014-06-02,71.95,72.27,71.01,72.06,1892500,45.5589835275443,45.7616086106411,44.9637723459475,45.6286358998589,2988771.13703989,0.0,1.0
2014-06-03,70.99,72.0,70.75,71.59,1539300,44.9511082782539,45.5906436967782,44.7991394659314,45.3310303090604,2430972.47621955,0.0,1.0
2014-06-04,70.26,70.965,69.93,70.66,1620700,44.4888698074394,44.935278193637,44.2799126904958,44.7421511613104,2559525.16871891,0.0,1.0
2014-06-05,69.51,70.65,69.16,70.56,1660800,44.0139672689313,44.7358191274636,43.7923460842942,44.6788308228426,2622853.95212462,0.0,1.0
2014-06-06,69.82,69.98,69.3,69.3,1079000,44.5078659089797,44.6098604455801,44.1763836650286,44.1763836650286,1692639.68202979,0.47,1.0
2014-06-09,70.61,71.05,69.62,69.92,1620500,45.011463933444,45.2919489090949,44.3803727382293,44.5716124943549,2542096.94599562,0.0,1.0
2014-06-10,70.03,70.12,69.395,69.97,1327500,44.6417337382677,44.6991056651054,44.236942921135,44.6034857870426,2082464.48368355,0.0,1.0
2014-06-11,70.46,70.545,69.65,69.87,1554300,44.9158440553811,44.9700286529501,44.3994967138418,44.5397392016673,2438248.24631965,0.0,1.0
2014-06-12,70.89,71.17,70.14,70.38,1463200,45.1899543724946,45.3684448115452,44.7118549821804,44.864846787081,2295338.63090453,0.0,1.0
2014-06-13,71.45,71.765,70.83,70.99,1514000,45.5469352505958,45.7477369945278,45.1517064212695,45.2537009578698,2375029.1738583,0.0,1.0
2014-06-16,70.9,71.6,70.3,71.46,1547700,45.1963290310321,45.6425551286587,44.8138495187808,45.5533099091333,2427894.75058156,0.0,1.0
2014-06-17,72.12,72.31,70.48,70.78,1662000,45.9740373726098,46.0951558848227,44.9285933724562,45.1198331285818,2607198.47222754,0.0,1.0
2014-06-18,72.28,72.49,71.43,72.06,1305700,46.0760319092102,46.2098997384981,45.5341859335208,45.9357894213847,2048266.57351835,0.0,1.0
2014-06-19,71.73,72.275,70.76,72.16,1398900,45.7254256896464,46.0728445799414,45.1070838115068,45.9995360067599,2194470.48303195,0.0,1.0
2014-06-20,71.75,72.13,71.29,72.12,1771000,45.7381750067215,45.9804120311473,45.4449407139955,45.9740373726098,2778188.02305353,0.0,1.0
2014-06-23,72.19,72.28,71.39,71.65,788400,46.0186599823725,46.0760319092102,45.5086872993707,45.6744284213463,1236772.12725884,0.0,1.0
2014-06-24,70.77,72.0,70.53,71.88,1229000,45.1134584700443,45.8975414701595,44.9604666651438,45.8210455677093,1927946.40334997,0.0,1.0
2014-06-25,70.68,71.49,70.53,70.91,1074100,45.0560865432066,45.5724338847459,44.9604666651438,45.2027036895696,1684952.9958,0.0,1.0
2014-06-26,70.5,70.65,69.86,70.53,785700,44.9413426895312,45.0369625675941,44.5333645431298,44.9604666651438,1232536.60627508,0.0,1.0
2014-06-27,70.42,70.64,70.09,70.3,1089900,44.890345421231,45.0305879090565,44.6799816894928,44.8138495187808,1709738.63711239,0.0,1.0
2014-06-30,70.95,71.7,70.56,70.85,1542300,45.2282023237197,45.7063017140339,44.9795906407564,45.1644557383445,2419423.70861404,0.0,1.0
2014-07-01,70.99,71.31,70.75,70.98,1378600,45.2537009578698,45.4576900310705,45.1007091529693,45.2473262993323,2162625.64007995,0.0,1.0
2014-07-02,71.06,71.18,70.61,70.77,1085000,45.2983235676325,45.3748194700827,45.011463933444,45.1134584700443,1702051.9508826,0.0,1.0
2014-07-03,72.36,72.46,71.26,71.35,765400,46.1270291775103,46.1907757628856,45.4258167383829,45.4831886652206,1200691.76332308,0.0,1.0
2014-07-07,72.14,72.28,71.71,72.24,921700,45.9867866896849,46.0760319092102,45.7126763725714,46.0505332750601,1445881.3669387,0.0,1.0
2014-07-08,71.05,72.22,70.78,72.09,1346300,45.2919489090949,46.037783957985,45.1198331285818,45.9549133969972,2111956.25942234,0.0,1.0
2014-07-09,71.58,71.63,70.45,71.28,3081700,45.6298058115836,45.6616791042712,44.9094693968436,45.438566055458,4834298.15394922,0.0,1.0
2014-07-10,70.13,70.81,70.06,70.6,1372600,44.7054803236429,45.1389571041944,44.6608577138802,45.0050892749064,2153213.37122715,0.0,1.0
2014-07-11,70.49,70.59,69.74,69.94,1400100,44.9349680309937,44.9987146163689,44.4568686406795,44.58436181143,2196352.93680251,0.0,1.0
2014-07-14,71.28,71.52,70.825,71.35,823100,45.438566055458,45.5915578603585,45.1485190920007,45.4831886652206,1291206.41545757,0.0,1.0
2014-07-15,71.28,71.7634,70.9999,71.32,808800,45.438566055458,45.7467170491618,45.260011869822,45.464064689608,1268773.84135838,0.0,1.0
2014-07-16,71.02,71.5799,70.68,71.34,843300,45.2728249334824,45.6297420649982,45.0560865432066,45.4768140066831,1322894.38726202,0.0,1.0
2014-07-17,71.13,71.455,70.54,70.54,1295400,45.3429461773951,45.5501225798646,44.9668413236813,44.9668413236813,2032108.84532103,0.0,1.0
2014-07-18,72.46,72.95,71.09,71.46,1375900,46.1907757628856,46.5031340312242,45.317447543245,45.5533099091333,2158390.11909619,0.0,1.0
2014-07-21,73.38,73.46,71.882,72.21,1603900,46.7772443483376,46.8282416166378,45.8223204994168,46.0314092994475,2516056.33550286,0.0,1.0
2014-07-22,74.57,74.76,73.46,73.46,1335300,47.5358287143027,47.6569472265157,46.8282416166378,46.8282416166378,2094700.4331922,0.0,1.0
2014-07-23,74.88,75.1,73.77,74.54,1835000,47.7334431289659,47.8736856167914,47.025856031301,47.5167047386902,2878585.55748347,0.0,1.0
2014-07-24,75.36,75.89,74.793,74.9,1687700,48.039426738767,48.3772836412557,47.6779835996895,47.746192446041,2647514.35714706,0.0,1.0
2014-07-25,75.05,75.59,74.5,75.03,1702700,47.8418123241038,48.18604388513,47.4912061045401,47.8290630070288,2671045.02927908,0.0,1.0
2014-07-28,75.14,75.45,74.15,75.15,1176600,47.8991842509415,48.0967986656047,47.2680930557268,47.905558909479,1845745.92203545,0.0,1.0
2014-07-29,75.5,75.9,74.96,75.11,1419700,48.1286719582923,48.3836582997932,47.7844403972661,47.8800602753289,2227099.68172168,0.0,1.0
2014-07-30,75.83,76.22,75.23,75.9,1524900,48.3390356900305,48.5876473729939,47.9565561777792,48.3836582997932,2392128.1289409,0.0,1.0
2014-07-31,73.94,75.49,73.6,74.5,2198700,47.1342252264388,48.1222972997548,46.9174868361631,47.4912061045401,3449125.92111113,0.0,1.0
2014-08-01,74.18,74.68,73.35,73.71,1692100,47.2872170313394,47.6059499582155,46.758120372725,46.9876080800758,2654416.68763912,0.0,1.0
2014-08-04,74.17,74.4,73.71,74.33,1793400,47.2808423728019,47.4274595191649,46.9876080800758,47.3828369094022,2813327.16010401,0.0,1.0
2014-08-05,73.65,74.12,73.22,73.9,1974300,46.9493601288507,47.2489690801143,46.6752498117373,47.1087265922888,3097107.06601614,0.0,1.0
2014-08-06,73.59,74.48,73.44,73.55,1524800,46.9111121776256,47.478456787465,46.8154922995627,46.8856135434755,2391971.25779335,0.0,1.0
2014-08-07,73.22,74.05,73.02,74.05,1617500,46.6752498117373,47.2043464703516,46.5477566409868,47.2043464703516,2537390.81156922,0.0,1.0
2014-08-08,73.35,73.62,72.91,73.5,2550800,46.758120372725,46.9302361532381,46.4776353970741,46.8537402507879,4001469.23162335,0.0,1.0
2014-08-11,73.37,73.925,73.28,73.69,1325000,46.7708696898001,47.1246632386326,46.7134977629624,46.9748587630008,2078542.70499488,0.0,1.0
2014-08-12,73.21,73.53,72.95,73.25,1712100,46.6688751531997,46.8728642264004,46.5031340312242,46.6943737873498,2685790.91714848,0.0,1.0
2014-08-13,73.54,73.7,72.25,72.25,1622500,46.879238884938,46.9812334215383,46.0569079335976,46.0569079335976,2545234.36894656,0.0,1.0
2014-08-14,73.59,73.75,73.36,73.54,923500,46.9111121776256,47.0131067142259,46.7644950312626,46.879238884938,1448705.04759454,0.0,1.0
2014-08-15,73.36,73.95,72.89,73.95,1307400,46.7644950312626,47.1405998849764,46.464886079999,47.1405998849764,2050933.38302664,0.0,1.0
2014-08-18,73.81,74.32,73.685,73.94,1088700,47.0513546654511,47.3764622508647,46.971671433732,47.1342252264388,1707856.18334183,0.0,1.0
2014-08-19,73.51,73.98,73.17,73.98,965100,46.8601149093254,47.1597238605889,46.6433765190496,47.1597238605889,1513963.444974,0.0,1.0
2014-08-20,74.165,74.24,73.37,73.41,874000,47.2776550435331,47.3254649825645,46.7708696898001,46.7963683239502,1371053.82955889,0.0,1.0
2014-08-21,74.64,74.7,73.85,74.08,1066500,47.5804513240654,47.6186992752905,47.0768532996011,47.2234704459642,1673030.78858644,0.0,1.0
2014-08-22,74.86,75.19,74.22,74.46,958800,47.7206938118909,47.9310575436291,47.3127156654895,47.46570747039,1504080.56267856,0.0,1.0
2014-08-25,75.65,75.99,74.94,75.33,983900,48.2242918363551,48.4410302266309,47.7716910801911,48.0203027631544,1543455.2207128,0.0,1.0
2014-08-26,76.36,76.69,75.37,75.37,1177600,48.6768925925192,48.8872563242574,48.0458013973045,48.0458013973045,1847314.63351092,0.0,1.0
2014-08-27,76.46,76.55,75.99,76.26,933200,48.7406391778944,48.7980111047321,48.4410302266309,48.613146007144,1463921.54890658,0.0,1.0
2014-08-28,76.58,76.69,75.93,75.94,1042400,48.8171350803447,48.8872563242574,48.4027822754058,48.4091569339433,1635224.84202767,0.0,1.0
2014-08-29,76.55,77.42,76.5,76.88,1084900,48.7980111047321,49.3526063974966,48.7661378120445,49.0083748364704,1701895.07973505,0.0,1.0
2014-09-02,76.75,77.1,76.4,76.58,1255000,48.9255042754826,49.1486173242958,48.7023912266693,48.8171350803447,1968732.90171213,0.0,1.0
2014-09-03,76.52,77.2,76.0,77.03,927700,48.7788871291196,49.2123639096711,48.4474048851684,49.1039947145332,1455293.63579151,0.0,1.0
2014-09-04,76.61,77.02,76.25,76.67,1169200,48.8362590559573,49.0976200559957,48.6067713486065,48.8745070071824,1834137.45711699,0.0,1.0
2014-09-05,76.45,76.55,75.85,76.53,1345800,48.7342645193569,48.7980111047321,48.3517850071056,48.7852617876571,2111171.90368461,0.0,1.0
2014-09-08,75.935,76.31,75.63,76.02,1020000,48.7055785559381,48.9461078501828,48.5099480632856,48.7600985293002,1590242.88996064,0.47,1.0
2014-09-09,75.68,76.15,75.39,75.92,895400,48.5420186358516,48.8434820179717,48.356009314969,48.6959573841683,1395983.80752035,0.0,1.0
2014-09-10,76.01,76.28,75.3,75.89,1157200,48.753684414787,48.9268655066433,48.2982822843503,48.6767150406287,1804146.14927692,0.0,1.0
2014-09-11,77.52,77.6,75.91,75.91,1514200,49.7222157062793,49.7735286223849,48.6895432696551,48.6895432696551,2360731.16076314,0.0,1.0
2014-09-12,79.33,79.36,77.52,77.53,2321600,50.8831704331674,50.902412776707,49.7222157062793,49.7286298207925,3619517.54248297,0.0,1.0
2014-09-15,79.82,80.16,78.88,79.0,1880900,51.1974620443139,51.4155419377625,50.5945352800737,50.671504654232,2932439.07032056,0.0,1.0
2014-09-16,79.87,80.42,79.18,79.64,1435600,51.2295326168799,51.5823089151055,50.7869587154695,51.0820079830764,2238188.91453676,0.0,1.0
2014-09-17,80.69,81.02,79.46,79.75,1933200,51.7554900069618,51.9671557858972,50.9665539218389,51.1525632427215,3013977.99497246,0.0,1.0
2014-09-18,82.96,83.61,80.11,80.34,3067400,53.2114940014568,53.6284114448144,51.3834713651965,51.530995999,4782265.72614242,0.0,1.0
2014-09-19,82.84,83.66,82.14,83.66,2227200,53.1345246272985,53.6604820173804,52.6855366113749,53.6604820173804,3472342.12207876,0.0,1.0
2014-09-22,82.57,83.15,82.18,82.67,1520400,52.9613435354422,53.3333621772075,52.7111930694277,53.0254846805742,2370397.34303545,0.0,1.0
2014-09-23,81.13,83.0,81.11,82.54,1652100,52.0377110455423,53.2371504595096,52.0248828165159,52.9421011919027,2575725.76323919,0.0,1.0
2014-09-24,81.28,81.59,80.8,81.13,1169247,52.1339227632402,52.3327603131492,51.8260452666069,52.0377110455423,1822928.16505668,0.0,1.0
2014-09-25,79.2,81.23,78.98,80.96,2121205,50.7997869444959,52.1018521906743,50.6586764252056,51.928671098818,3307089.38176369,0.0,1.0
2014-09-26,80.03,80.16,78.72,79.74,1852511,51.332158449091,51.4155419377625,50.4919094478626,51.1461491282084,2888178.86894498,0.0,1.0
2014-09-29,79.5,79.92,78.92,79.3,1544238,50.9922103798917,51.2616031894458,50.6201917381265,50.8639280896278,2407562.25481082,0.0,1.0
2014-09-30,79.955,80.24,79.39,79.57,1983151,51.284052590242,51.466854853868,50.9216551202466,51.037109181484,3091854.68379249,0.0,1.0
2014-10-01,79.4,80.01,79.23,79.96,2005129,50.9280692347598,51.3193302200646,50.8190292880355,51.2872596474986,3126119.74088617,0.0,1.0
2014-10-02,80.42,80.94,79.62,79.73,2299663,51.5823089151055,51.9158428697916,51.06917975405,51.1397350136952,3585316.40691722,0.0,1.0
2014-10-03,80.95,81.35,79.76,79.76,1683074,51.9222569843048,52.1788215648326,51.1589773572347,51.1589773572347,2624016.13899766,0.0,1.0
2014-10-06,81.35,81.75,80.91,81.29,1909842,52.1788215648326,52.4353861453603,51.896600526252,52.1403368777534,2977561.43279236,0.0,1.0
2014-10-07,79.75,81.31,79.72,80.94,1715457,51.1525632427215,52.1531651067798,51.133320899182,51.9158428697916,2674503.2326306,0.0,1.0
2014-10-08,81.16,81.2,79.71,79.92,3011582,52.0569533890819,52.0826098471347,51.1269067846688,51.2616031894458,4695242.02258181,0.0,1.0
2014-10-09,80.98,81.5,80.37,80.93,1755087,51.9414993278444,52.2750332825305,51.5502383425396,51.9094287552784,2736288.84609054,0.0,1.0
2014-10-10,81.605,82.62,80.94,81.11,1683160,52.342381484919,52.9934141080082,51.9158428697916,52.0248828165159,2624150.21830015,0.0,1.0
2014-10-13,79.01,81.33,78.87,80.82,1980062,50.6779187687452,52.1659933358062,50.5881211655605,51.8388734956333,3087038.74233456,0.0,1.0
2014-10-14,79.85,80.58,79.52,79.67,1549583,51.2167043878535,51.6849347473166,51.0050386089181,51.101250326616,2415895.43936655,0.0,1.0
2014-10-15,79.31,80.57,75.94,79.06,3139666,50.870342204141,51.6785206328034,48.7087856131947,50.7099893413112,4894932.87583448,0.0,1.0
2014-10-16,79.13,79.76,77.56,77.99,1824410,50.7548881429035,51.1589773572347,49.7478721643321,50.0236790883994,2844367.67732656,0.0,1.0
2014-10-17,78.26,80.03,77.78,79.57,2333826,50.1968601802557,51.332158449091,49.8889826836223,51.037109181484,3638578.6302993,0.0,1.0
2014-10-20,79.39,79.65,77.82,78.33,1336605,50.9216551202466,51.0884220975896,49.9146391416751,50.241758981848,2083849.60581945,0.0,1.0
2014-10-21,80.04,80.06,79.44,80.02,1097470,51.3385725636042,51.3514007926306,50.9537256928125,51.3257443345778,1711023.39651481,0.0,1.0
2014-10-22,79.49,80.3,79.29,80.25,1071650,50.9857962653785,51.5053395409472,50.8575139751146,51.4732689683812,1670768.42453561,0.0,1.0
2014-10-23,81.2,81.67,79.98,80.33,1388017,52.0826098471347,52.3840732292548,51.300087876525,51.5245818844868,2164004.0837201,0.0,1.0
2014-10-24,82.31,82.42,81.02,81.06,1063444,52.7945765580992,52.8651318177443,51.9671557858972,51.9928122439499,1657974.76457971,0.0,1.0
2014-10-27,81.98,82.79,81.73,82.22,1129618,52.5829107791638,53.1024540547325,52.4225579163339,52.7368495274804,1761144.11065839,0.0,1.0
2014-10-28,81.33,82.43,80.75,82.05,1750515,52.1659933358062,52.8715459322575,51.7939746940409,52.6278095807561,2729160.81619554,0.0,1.0
2014-10-29,81.83,82.1,80.82,81.14,1516884,52.4866990614659,52.6598801533221,51.8388734956333,52.0441251600555,2364915.68225006,0.0,1.0
2014-10-30,81.56,82.16,80.61,81.55,1631236,52.3135179696096,52.6983648404013,51.7041770908562,52.3071038550965,2543197.50083122,0.0,1.0
2014-10-31,83.81,83.88,82.32,82.75,2979751,53.7566937350783,53.8015925366706,52.8009906726124,53.0767975966797,4645615.53098344,0.0,1.0
2014-11-03,84.79,85.0,83.83,84.11,1832820,54.3852769573713,54.5199733621484,53.7695219641047,53.9491171704741,2857479.38586045,0.0,1.0
2014-11-04,85.27,85.38,84.59,84.68,1734078,54.6931544540046,54.7637097136497,54.2569946671074,54.3147216977262,2703534.51974232,0.0,1.0
2014-11-05,85.77,86.18,85.25,85.73,1521130,55.0138601796643,55.2768388747052,54.6803262249782,54.9882037216115,2371535.45804493,0.0,1.0
2014-11-06,86.27,86.4,85.49,85.7,969112,55.334565905324,55.4179493939955,54.8342649732949,54.9689613780719,1510905.36036817,0.0,1.0
2014-11-07,85.6,86.4,85.07,86.08,939163,54.90482023294,55.4179493939955,54.5648721637407,55.2126977295733,1464213.02280795,0.0,1.0
2014-11-10,85.95,86.04,85.02,85.6,1041497,55.1293142409018,55.1870412715205,54.5328015911747,54.90482023294,1623758.03839739,0.0,1.0
2014-11-11,86.29,86.39,85.61,86.0,752308,55.3473941343504,55.4115352794823,54.9112343474532,55.1613848134677,1172894.55692207,0.0,1.0
2014-11-12,85.6,86.28,85.485,86.07,1062688,54.90482023294,55.3409800198372,54.8310579160383,55.2062836150601,1656796.11396715,0.0,1.0
2014-11-13,85.14,86.14,84.87,85.95,1282833,54.6097709653331,55.2511824166525,54.4365898734768,55.1293142409018,2000015.7424087,0.0,1.0
2014-11-14,84.82,85.51,84.71,85.19,1277315,54.4045193009109,54.8470932023212,54.3339640412657,54.641841537899,1991412.84018635,0.0,1.0
2014-11-17,84.09,84.85,83.85,84.61,1327783,53.9362889414477,54.4237616444504,53.7823501931311,54.2698228961338,2070095.56388295,0.0,1.0
2014-11-18,83.71,84.45,83.34,84.39,1467302,53.6925525899463,54.1671970639227,53.4552303529582,54.1287123768435,2287614.2871814,0.0,1.0
2014-11-19,83.78,84.02,82.72,83.51,1510637,53.7374513915387,53.8913901398553,53.0575552531401,53.5642702996825,2355176.22407988,0.0,1.0
2014-11-20,83.585,84.0,82.51,83.19,1300938,53.6123761585314,53.878561910829,52.9228588483631,53.3590186352603,2028242.55370551,0.0,1.0
2014-11-21,83.14,84.58,82.83,84.58,1159799,53.3269480626943,54.2505805525942,53.1281105127853,54.2505805525942,1808198.150523,0.0,1.0
2014-11-24,83.36,84.19,83.03,83.56,998561,53.4680585819846,54.0004300865796,53.2563928030492,53.5963408722484,1556818.16709999,0.0,1.0
2014-11-25,83.53,84.0,83.0,83.01,1856926,53.5770985287089,53.878561910829,53.2371504595096,53.2435645740228,2895062.12615985,0.0,1.0
2014-11-26,83.69,83.84,83.29,83.6,1093639,53.6797243609199,53.7759360786179,53.4231597803922,53.6219973303012,1705050.63130752,0.0,1.0
2014-11-28,84.64,84.91,83.85,84.12,1370010,54.2890652396734,54.4622463315296,53.7823501931311,53.9555312849873,2135930.06046566,0.0,1.0
2014-12-01,84.61,84.83,84.01,84.59,1398853,54.2698228961338,54.4109334154241,53.8849760253422,54.2569946671074,2180898.07583344,0.0,1.0
2014-12-02,85.61,85.64,84.37,84.65,1713668,54.9112343474532,54.9304766909928,54.1158841478171,54.2954793541866,2671714.07132654,0.0,1.0
2014-12-03,86.74,86.8,85.09,85.39,1424174,55.6360292874441,55.6745139745233,54.5777003927671,54.7701238281629,2220375.07604589,0.0,1.0
2014-12-04,87.24,87.26,86.24,86.43,1318802,55.9567350131038,55.9695632421302,55.3153235617844,55.4371917375351,2056093.63114301,0.0,1.0
2014-12-05,88.74,88.875,87.48,87.65,2018744,56.9188521900829,57.005442736011,56.1106737614205,56.2197137081448,3147346.36534383,0.0,1.0
2014-12-08,88.93,89.49,87.59,87.96,1926438,57.3421837479537,57.703272502017,56.4781499435878,56.7167264418082,2987645.74598388,0.47,1.0
2014-12-09,88.58,88.64,86.98,88.04,1091246,57.1165032766641,57.1551913574566,56.0848211221974,56.7683105495316,1692375.49805492,0.0,1.0
2014-12-10,89.03,89.53,88.0,88.22,2220404,57.4066638826079,57.7290645558787,56.7425184956699,56.8843747919091,3443547.39937937,0.0,1.0
2014-12-11,88.48,89.99,88.34,89.52,1902884,57.0520231420099,58.0256731752879,56.9617509534941,57.7226165424133,2951116.66594035,0.0,1.0
2014-12-12,87.08,88.38,87.04,87.82,1431601,56.1493012568515,56.9875430073558,56.1235092029899,56.6264542532924,2220220.23942441,0.0,1.0
2014-12-15,87.94,88.17,87.0,87.67,1759419,56.7038304148774,56.852134724582,56.0977171491282,56.5297340513111,2728621.7831839,0.0,1.0
2014-12-16,87.5,88.43,86.82,87.5,1723826,56.4201178223991,57.0197830746828,55.9816529067507,56.4201178223991,2673421.8364237,0.0,1.0
2014-12-17,89.94,89.99,87.56,87.7,1976937,57.9934331079608,58.0256731752879,56.4588059031916,56.5490780917074,3065962.89012579,0.0,1.0
2014-12-18,92.28,92.3,90.03,90.06,2187136,59.5022682588684,59.5151642857992,58.0514652291496,58.0708092695458,3391953.21432001,0.0,1.0
2014-12-19,92.36,93.04,91.93,91.93,2746230,59.5538523665917,59.9923172822401,59.2765877875788,59.2765877875788,4259032.66909878,0.0,1.0
2014-12-22,92.905,93.04,92.0,92.27,1683969,59.905269100457,59.9923172822401,59.3217238818367,59.495820245403,2611609.00024747,0.0,1.0
2014-12-23,92.72,93.91,92.63,93.2,1444588,59.7859808513467,60.5532944537314,59.727948730158,60.0954854976868,2240361.32639585,0.0,1.0
2014-12-24,90.58,91.35,90.1528,91.0,909208,59.6957086628309,60.203168319161,59.4141674093449,59.972504839011,1379597.67100107,2.0,1.0
2014-12-26,90.39,91.35,90.32,91.04,716924,59.5704913450352,60.203168319161,59.5243586490052,59.9988663795995,1087833.23583247,0.0,1.0
2014-12-29,90.18,90.96,89.64,90.02,897382,59.4320932569452,59.9461432984224,59.0762124589994,59.3266470945908,1361653.34796689,0.0,1.0
2014-12-30,89.845,90.2,89.68,89.96,782918,59.2113153545158,59.4452740272394,59.102573999588,59.287104783708,1187970.02378424,0.0,1.0
2014-12-31,88.65,90.29,88.64,90.09,863362,58.4237643294321,59.5045874935637,58.417173944285,59.3727797906209,1310032.69266309,0.0,1.0
2015-01-02,88.14,89.38,87.62,89.22,1130527,58.0876546869278,58.9048624451736,57.7449546592763,58.7994162828193,1715418.71189412,0.0,1.0
2015-01-05,88.64,89.0401,87.69,87.9,1505225,58.417173944285,58.6808552540222,57.7910873553063,57.9294854433963,2283971.2192728,0.0,1.0
2015-01-06,87.285,89.205,87.02,89.0,1583791,57.5241767568469,58.7895307050986,57.3495315504476,58.6544278095822,2403184.28231214,0.0,1.0
2015-01-07,88.3,88.34,86.65,87.0,1908814,58.1931008492821,58.2194623898706,57.1056873000033,57.3363507801533,2896361.83224767,0.0,1.0
2015-01-08,88.71,89.97,88.54,89.26,2002409,58.463306640315,59.2936951688551,58.3512700928135,58.8257778234079,3038379.32881319,0.0,1.0
2015-01-09,88.79,89.26,88.2,88.7,1218830,58.5160297214921,58.8257778234079,58.1271969978106,58.4567162551678,1849406.32874572,0.0,1.0
2015-01-12,87.61,89.24,87.42,88.93,1137890,57.7383642741291,58.8125970531136,57.6131469563334,58.6082951135522,1726591.04831393,0.0,1.0
2015-01-13,87.13,89.2,86.86,88.6,1747358,57.4220257870662,58.786235512525,57.2440853880933,58.3908124036964,2651374.63287289,0.0,1.0
2015-01-14,85.01,86.21,84.34,85.39,2362784,56.0248641358717,56.815710353529,55.583308331013,56.2752987714631,3585198.66023901,0.0,1.0
2015-01-15,84.87,85.54,84.45,84.93,1308123,55.9325987438117,56.3741545486703,55.6558025676316,55.9721410546945,1984896.13397917,0.0,1.0
2015-01-16,85.04,85.22,83.43,84.48,2197996,56.0446352913131,56.1632622239617,54.9835832826229,55.675573723073,3335155.61067398,0.0,1.0
2015-01-20,85.55,87.36,85.48,86.74,2095419,56.3807449338175,57.5736046454505,56.3346122377875,57.1650007663276,3179509.16860761,0.0,1.0
2015-01-21,85.55,86.97,84.99,85.29,2147140,56.3807449338175,57.3165796247119,56.0116833655774,56.2093949199917,3257988.64870661,0.0,1.0
2015-01-22,88.57,88.9,85.38,85.58,2125850,58.371041248255,58.5885239581107,56.268708386316,56.4005160892589,3225684.01168668,0.0,1.0
2015-01-23,88.515,88.94,87.68,88.5,1009561,58.3347941299457,58.6148854986993,57.7844969701591,58.324908552225,1531869.49997527,0.0,1.0
2015-01-26,88.79,88.99,87.39,88.62,724886,58.5160297214921,58.647837424435,57.593375800892,58.4039931739907,1099914.47209141,0.0,1.0
2015-01-27,87.37,88.838,87.26,88.3,761407,57.5801950305977,58.5476635701984,57.5077007939791,58.1931008492821,1155330.04976189,0.0,1.0
2015-01-28,85.17,88.4,85.14,88.02,1337521,56.130310298226,58.2590047007535,56.1105391427846,58.008570065162,2029503.5421103,0.0,1.0
2015-01-29,86.22,86.29,85.07,85.22,1309397,56.8223007386761,56.8684334347061,56.0644064467545,56.1632622239617,1986829.25316956,0.0,1.0
2015-01-30,85.3,86.39,85.0,85.09,1533556,56.2159853051389,56.9343372861776,56.0182737507245,56.0775872170488,2326959.60214793,0.0,1.0
2015-02-02,87.08,87.24,84.765,85.84,1329751,57.3890738613305,57.4945200236848,55.8633996997666,56.5718661030846,2017713.63935573,0.0,1.0
2015-02-03,87.27,87.86,86.68,87.17,1679958,57.5142911791262,57.9031239028077,57.1254584554447,57.4483873276548,2549104.43394649,0.0,1.0
2015-02-04,89.25,89.89,87.37,87.74,2255255,58.8191874382608,59.240972087678,57.5801950305977,57.824039281042,3422038.24153936,0.0,1.0
2015-02-05,90.84,91.62,89.27,89.79,2321625,59.8670586766567,60.3811087181339,58.832368208555,59.1750682362065,3522745.55760383,0.0,1.0
2015-02-06,94.21,95.21,91.56,92.04,3217819,62.0880184712442,62.7470569859586,60.341566407251,60.657904894314,4882596.27951249,0.0,1.0
2015-02-09,93.82,94.87,93.092,93.62,1425336,61.8309934505056,62.5229838909557,61.3512134117935,61.6991857475627,2162750.68630498,0.0,1.0
2015-02-10,94.62,94.92,93.25,94.04,1423832,62.3582242622771,62.5559358166914,61.4553414971184,61.9759819237428,2160468.57385417,0.0,1.0
2015-02-11,94.805,95.3195,93.97,94.58,1024318,62.4801463874993,62.8192217033199,61.9298492277128,62.3318627216885,1554261.21103694,0.0,1.0
2015-02-12,95.31,95.796,94.595,94.89,1437056,62.8129608374301,63.1332535555813,62.3417482994093,62.53616466125,2180534.16896696,0.0,1.0
2015-02-13,93.92,95.38,93.74,94.83,1668303,61.896897301977,62.8590935334601,61.7782703693284,62.4966223503671,2531419.57981463,0.0,1.0
2015-02-17,94.2,94.35,93.48,94.01,1219226,62.0814280860971,62.1802838633042,61.6069203555027,61.9562107683013,1850007.20409846,0.0,1.0
2015-02-18,93.76,94.75,93.32,94.16,879739,61.7914511396227,62.44389926919,61.5014741931484,62.0550665455085,1334882.53016781,0.0,1.0
2015-02-19,94.18,94.23,93.4,93.65,1168452,62.0682473158028,62.1011992415385,61.5541972743255,61.7189569030041,1772964.66581524,0.0,1.0
2015-02-20,94.245,94.39,92.48,94.11,1911542,62.1110848192592,62.2066454038928,60.9478818407883,62.0221146197728,2900501.19578879,0.0,1.0
2015-02-23,94.99,95.01,93.51,93.98,916583,62.6020685127214,62.6152492830157,61.6266915109441,61.9364396128599,1390788.2157649,0.0,1.0
2015-02-24,96.17,97.12,94.97,95.24,1341570,63.3797339600845,64.0058205490631,62.5888877424272,62.7668281414,2035647.34085589,0.0,1.0
2015-02-25,96.53,96.79,95.84,96.03,752881,63.6169878253816,63.7883378392074,63.1622512502287,63.2874685680244,1142393.02133391,0.0,1.0
2015-02-26,96.02,96.6899,95.56,96.25,865819,63.2808781828773,63.7223680838845,62.9777204661087,63.4324570412616,1313760.8511017,0.0,1.0
2015-02-27,95.93,96.43,95.25,95.79,941105,63.221564716553,63.5510839739102,62.7734185265472,63.129299324493,1427996.96677489,0.0,1.0
2015-03-02,97.12,97.18,95.4909,95.73,1015826,64.0058205490631,64.045362859946,62.9321809047419,63.0897570136101,1541375.77291702,0.0,1.0
2015-03-03,97.095,97.18,95.99,96.7,1665022,63.9893445861953,64.045362859946,63.2611070274359,63.7290243728831,2526441.11508648,0.0,1.0
2015-03-04,96.49,96.96,96.2302,96.87,1444788,63.5906262847931,63.9003743867088,63.4194080786703,63.8410609203845,2192266.41196546,0.0,1.0
2015-03-05,96.82,97.08,96.25,96.42,886578,63.8081089946488,63.9794590084746,63.4324570412616,63.5444935887631,1345259.76889863,0.0,1.0
2015-03-06,95.42,97.8,95.06,96.21,1553394,63.2149743314059,64.7917049844005,62.9764772578436,63.7383429095007,2344774.43118031,0.5,1.0
2015-03-09,96.57,96.74,95.12,95.57,1012198,63.9768399830629,64.089463601134,63.016226770104,63.3143481120568,1527864.78491088,0.0,1.0
2015-03-10,95.3,96.27,95.07,95.48,1518208,63.1354753068851,63.7780924217611,62.9831021765537,63.2547238436662,2291662.83609528,0.0,1.0
2015-03-11,96.29,96.56,95.11,95.76,951814,63.7913422591812,63.9702150643529,63.009601851394,63.4402215675479,1436718.00614619,0.0,1.0
2015-03-12,97.33,97.6297,95.94,97.02,1278946,64.4803338050276,64.6788826187681,63.559470104329,64.2749613250157,1930508.21598405,0.0,1.0
2015-03-13,96.825,97.53,96.3,97.2,1391697,64.1457754101695,64.6128321792288,63.7979671778913,64.3942098617968,2100700.49295307,0.0,1.0
2015-03-16,100.06,100.49,97.7,97.71,2797585,66.2889366128743,66.573808117407,64.7254557972999,64.7320807160099,4222821.62609973,0.0,1.0
2015-03-17,99.75,99.98,98.79,99.29,1794844,66.0835641328624,66.2359372631938,65.4475719366965,65.7788178721996,2709231.73332547,0.0,1.0
2015-03-18,98.99,99.95,98.33,99.44,1808853,65.5800703108978,66.2160625070637,65.1428256760337,65.8781916528505,2730377.65316706,0.0,1.0
2015-03-19,99.67,99.92,98.63,99.0,1752489,66.0305647831819,66.1961877509335,65.3415732373356,65.5866952296078,2645298.87338612,0.0,1.0
2015-03-20,99.75,100.61,98.79,100.1,7030990,66.0835641328624,66.6533071419277,65.4475719366965,66.3154362877146,10612945.3170828,0.0,1.0
2015-03-23,98.75,99.6,98.61,99.52,1902298,65.4210722618563,65.9841903522115,65.3283233999154,65.931191002531,2871428.4404893,0.0,1.0
2015-03-24,97.34,98.965,97.3,98.46,2153279,64.4869587237376,65.5635080141226,64.4604590488974,65.2289496192645,3250272.33425487,0.0,1.0
2015-03-25,94.27,97.26,94.19,97.26,2593171,62.4531086797488,64.4339593740572,62.4001093300683,64.4339593740572,3914268.4061341,0.0,1.0
2015-03-26,94.79,95.4,94.46,94.9,2719694,62.797604452672,63.2017244939857,62.57898213524,62.8704785584827,4105248.86270611,0.0,1.0
2015-03-27,94.66,94.83,93.68,94.39,1229110,62.7114805094412,62.8241041275122,62.0622384758552,62.5326077042695,1855283.1420155,0.0,1.0
2015-03-30,95.29,96.0399,94.96,95.45,1305515,63.1288503881751,63.6256530422426,62.910228070743,63.234849087536,1970612.85901861,0.0,1.0
2015-03-31,94.71,95.24,94.48,94.65,1354180,62.7446051029915,63.0957257946247,62.5922319726601,62.7048555907311,2044070.36412897,0.0,1.0
2015-04-01,94.5,94.98,94.001,94.48,1093728,62.6054818100802,62.9234779081632,62.2748983664481,62.5922319726601,1650930.44589201,0.0,1.0
2015-04-02,92.91,94.86,92.88,94.68,2052271,61.5521197351804,62.8439788836424,61.5322449790503,62.7247303468613,3097805.55779979,0.0,1.0
2015-04-06,92.095,93.16,91.4,92.5,3734135,61.0121888603104,61.717742702932,60.5517570099612,61.2804980680679,5636499.34953752,0.0,1.0
2015-04-07,90.575,92.7982,90.56,92.37,3289960,60.0052012163811,61.478053144002,59.995263838316,61.1943741248371,4966038.29267138,0.0,1.0
2015-04-08,90.36,91.5396,90.25,90.93,1862317,59.8627654641148,60.6442408751536,59.7898913583041,60.2403858305883,2811079.02074581,0.0,1.0
2015-04-09,90.85,90.98,89.9402,90.25,1791145,60.1873864809078,60.2735104241386,59.5846513766664,59.7898913583041,2703648.26858894,0.0,1.0
2015-04-10,92.27,92.43,90.57,90.68,1710306,61.1281249377365,61.2341236370975,60.0018887570261,60.0747628628368,2581625.63927392,0.0,1.0
2015-04-13,92.025,92.69,91.97,92.34,957736,60.96581442934,61.4063715235591,60.9293773764347,61.1744993687069,1445656.98375358,0.0,1.0
2015-04-14,91.2,92.5,90.98,91.82,1079629,60.4192586357599,61.2804980680679,60.2735104241386,60.8300035957837,1629648.67532691,0.0,1.0
2015-04-15,91.15,91.61,90.8,91.34,1262047,60.3861340422096,60.6908803028725,60.1542618873575,60.5120074977008,1904999.9784651,0.0,1.0
2015-04-16,91.52,91.8299,90.71,90.99,965491,60.6312560344819,60.8365622653067,60.0946376189669,60.2801353428487,1457362.78776325,0.0,1.0
2015-04-17,89.91,91.18,89.6104,90.86,2308166,59.564644122162,60.4060087983398,59.3661615576086,60.1940113996179,3484066.90106936,0.0,1.0
2015-04-20,90.79,91.19,90.205,90.54,1084199,60.1476369686474,60.4126337170499,59.7600792241088,59.9820140008959,1636546.87317658,0.0,1.0
2015-04-21,90.24,91.42,90.17,90.94,981511,59.783266439594,60.5650068473813,59.7368920086236,60.2470107492983,1481544.21654919,0.0,1.0
2015-04-22,90.67,91.17,89.5001,90.31,1137832,60.0681379441267,60.3993838796298,59.2930887042366,59.8296408705645,1717503.33822504,0.0,1.0
2015-04-23,90.31,90.88,89.71,90.53,903472,59.8296408705645,60.207261237038,59.4321457479608,59.9753890821858,1363748.05418801,0.0,1.0
2015-04-24,89.89,90.56,89.265,90.26,998149,59.5513942847419,59.995263838316,59.1373368653631,59.7965162770142,1506658.48696995,0.0,1.0
2015-04-27,88.86,90.38,88.72,89.88,1300126,58.8690276576056,59.8760153015349,58.7762787956647,59.5447693660318,1962478.41958494,0.0,1.0
2015-04-28,89.51,89.54,88.22,88.49,1553294,59.2996473737596,59.3195221298898,58.4450328601616,58.6239056653333,2344623.48593196,0.0,1.0
2015-04-29,89.2,90.06,88.775,88.86,1457831,59.0942748937477,59.6640179028129,58.8127158485701,58.8690276576056,2200526.62349798,0.0,1.0
2015-04-30,90.91,91.86,88.75,89.49,3311655,60.2271359931682,60.856503270624,58.7961535517949,59.2863975363394,4998785.86430128,0.0,1.0
2015-05-01,90.78,91.82,90.67,91.64,1437275,60.1410120499374,60.8300035957837,60.0681379441267,60.7107550590026,2169498.3182468,0.0,1.0
2015-05-04,90.82,90.96,89.9401,90.78,921720,60.1675117247776,60.2602605867185,59.5845851274793,60.1410120499374,1391292.54310723,0.0,1.0
2015-05-05,90.91,91.09,90.05,90.41,1762638,60.2271359931682,60.3463845299493,59.6573929841029,59.8958900576651,2660618.30664133,0.0,1.0
2015-05-06,90.3,91.37,89.76,90.91,1487302,59.8230159518544,60.531882253831,59.4652703415111,60.2271359931682,2245011.69763971,0.0,1.0
2015-05-07,92.4,92.8,90.35,90.37,2353926,61.2142488809673,61.4792456293698,59.8561405454047,59.8693903828249,3553139.44671509,0.0,1.0
2015-05-08,94.37,94.71,92.87,93.72,1775793,62.5193578668494,62.7446051029915,61.5256200603402,62.0887381506954,2680475.15406199,0.0,1.0
2015-05-11,95.4,95.9,94.39,94.5,1629679,63.2017244939857,63.5329704294888,62.5326077042695,62.6054818100802,2459923.0138854,0.0,1.0
2015-05-12,95.05,95.53,94.42,94.62,1278513,62.9698523391336,63.2878484372165,62.5524824603997,62.6849808346009,1929854.62305869,0.0,1.0
2015-05-13,95.14,95.24,94.35,95.13,1023417,63.0294766075241,63.0957257946247,62.5061080294293,63.0228516888141,1544799.33232345,0.0,1.0
2015-05-14,96.09,96.23,94.97,95.75,1026292,63.65884388498,63.7515927469208,62.9168529894531,63.4335966488379,1549139.00821356,0.0,1.0
2015-05-15,94.99,96.49,94.42,96.02,1133450,62.9301028268732,63.9238406333824,62.5524824603997,63.6124694540095,1710888.91744227,0.0,1.0
2015-05-18,94.92,95.94,94.87,95.09,1196770,62.8837283959028,63.559470104329,62.8506038023525,62.9963520139738,1806467.44869856,0.0,1.0
2015-05-19,95.01,95.42,94.71,95.11,974331,62.9433526642933,63.2149743314059,62.7446051029915,63.009601851394,1470706.34771754,0.0,1.0
2015-05-20,93.94,95.24,93.93,95.19,898630,62.2344863623168,63.0957257946247,62.2278614436067,63.0626012010744,1356439.28526282,0.0,1.0
2015-05-21,93.4,93.9,92.87,93.82,1453975,61.8767407519735,62.2079866874765,61.5256200603402,62.154987337796,2194706.17472154,0.0,1.0
2015-05-22,93.98,94.46,93.1,93.4,1050540,62.260986037157,62.57898213524,61.6779931906716,61.8767407519735,1585740.21203388,0.0,1.0
2015-05-26,93.46,94.2999,93.43,94.05,1175086,61.9164902642338,62.4729171866919,61.8966155081036,62.3073604681274,1773736.48104598,0.0,1.0
2015-05-27,93.88,94.14,92.77,93.55,762898,62.1947368500564,62.366984736518,61.4593708732396,61.9761145326244,1151558.2807701,0.0,1.0
2015-05-28,94.03,94.06,93.32,93.7,739306,62.2941106307073,62.3139853868375,61.823741402293,62.0754883132753,1115947.27777897,0.0,1.0
2015-05-29,94.2,94.29,93.07,94.03,1583900,62.4067342487784,62.4663585171689,61.6581184345414,62.2941106307073,2390821.78864248,0.0,1.0
2015-06-01,94.13,94.71,93.69,94.48,1327597,62.3603598178079,62.7446051029915,62.0688633945652,62.5922319726601,2003944.58875964,0.0,1.0
2015-06-02,94.3,94.44,93.5,93.59,1558237,62.472983435879,62.5657322978198,61.9429899390741,62.0026142074646,2352084.70955798,0.0,1.0
2015-06-03,94.52,95.231,94.01,94.25,1621889,62.6187316475003,63.0897633677857,62.2808607932872,62.4398588423287,2448164.3790388,0.0,1.0
2015-06-04,94.24,94.95,93.88,94.17,1420113,62.4332339236186,62.903603152033,62.1947368500564,62.3868594926482,2143593.09472469,0.0,1.0
2015-06-05,95.95,96.47,94.75,95.0,2380560,63.5660950230391,63.9105907959623,62.7711047778317,62.9367277455833,3593342.20416108,0.0,1.0
2015-06-08,95.17,96.16,95.12,95.64,1250063,63.3805972991574,64.0399100166752,63.3472986770605,63.6936043468678,1877049.14089823,0.5,1.0
2015-06-09,96.3,96.43,94.61,95.2,2050303,64.1331461585464,64.2197225759982,63.0076527316726,63.4005764724155,3078660.42329951,0.0,1.0
2015-06-10,98.585,98.66,96.1,96.63,2588135,65.6548931883727,65.704841121518,63.9999516701589,64.3529170643856,3886249.39565337,0.0,1.0
2015-06-11,98.87,99.2199,98.28,98.7,1560085,65.8446953343248,66.0777190917586,65.4517715935819,65.7314800191955,2342566.90181072,0.0,1.0
2015-06-12,96.93,99.11,96.63,98.87,1392894,64.5527087969668,66.0045287203897,64.3529170643856,65.8446953343248,2091518.97629343,0.0,1.0
2015-06-15,96.24,96.68,95.37,96.06,1102784,64.0931878120301,64.3862156864825,63.5137917875448,63.9733127724814,1655900.35045939,0.0,1.0
2015-06-16,96.53,96.85,95.945,95.95,1320479,64.2863198201919,64.4994310016118,63.8967259416587,63.9000558038684,1982783.24574374,0.0,1.0
2015-06-17,96.45,97.405,96.3,96.82,1415871,64.2330420248369,64.8690457068869,64.1331461585464,64.4794518283537,2126020.40390982,0.0,1.0
2015-06-18,96.01,97.05,95.81,96.9,1535342,63.9400141503846,64.6326254899992,63.8068196619972,64.5327296237086,2305413.71281685,0.0,1.0
2015-06-19,93.99,96.26,93.9,95.73,2845495,62.5947498176716,64.1065072608689,62.5348122978972,63.7535418666422,4272691.81247681,0.0,1.0
2015-06-22,94.67,95.2,94.48,94.81,904824,63.0476110781888,63.4005764724155,62.9210763142208,63.14084722006,1358650.81349028,0.0,1.0
2015-06-23,94.79,95.33,94.55,94.66,837711,63.1275277712213,63.4871528898673,62.9676943851564,63.0409513537694,1257876.37332758,0.0,1.0
2015-06-24,93.66,94.84,93.61,94.79,1255941,62.3749789118323,63.1608263933181,62.3416802897355,63.1275277712213,1885875.33193836,0.0,1.0
2015-06-25,94.0,94.65,93.37,93.57,1264951,62.6014095420909,63.0342916293501,62.1818469036705,62.315041392058,1899404.4202799,0.0,1.0
2015-06-26,93.83,94.35,93.63,94.29,1162772,62.4881942269616,62.8344998967689,62.3549997385742,62.7945415502527,1745976.14973047,0.0,1.0
2015-06-29,92.31,93.53,92.31,92.75,1375577,61.4759161152172,62.2884024943805,61.4759161152172,61.7689439896695,2065516.39884499,0.0,1.0
2015-06-30,93.06,93.605,92.67,93.12,1729844,61.97539544667,62.3383504275258,61.7156661943145,62.0153537931863,2597470.84273989,0.0,1.0
2015-07-01,93.71,94.2,93.35,93.83,1045647,62.4082775339292,62.7346040304784,62.1685274548318,62.4881942269616,1570105.50910859,0.0,1.0
2015-07-02,94.27,94.47,93.78,94.19,1356935,62.781222101414,62.9144165898014,62.4548956048648,62.727944306059,2037524.24958161,0.0,1.0
2015-07-06,94.58,94.85,93.11,93.8,1103690,62.9876735584145,63.1674861177375,62.0086940687669,62.4682150537035,1657260.76711171,0.0,1.0
2015-07-07,95.24,95.25,93.49,94.57,1512565,63.427215370093,63.4338750945124,62.261763596703,62.9810138339951,2271212.59792725,0.0,1.0
2015-07-08,95.01,95.18,94.02,94.55,1801148,63.2740417084474,63.3872570235768,62.6147289909297,62.9676943851564,2704538.33609231,0.0,1.0
2015-07-09,96.97,97.57,95.81,96.24,1537468,64.5793476946442,64.9789311598065,63.8068196619972,64.0931878120301,2308606.03710255,0.0,1.0
2015-07-10,98.51,99.21,98.05,98.36,1797983,65.6049452552274,66.0711259645834,65.2985979319363,65.5050493889369,2699785.88719098,0.0,1.0
2015-07-13,98.09,99.75,98.02,99.35,1210065,65.3252368296138,66.4307510832295,65.2786187586782,66.1643621064546,1816989.59866904,0.0,1.0
2015-07-14,97.22,98.38,97.14,98.26,1559561,64.7458408051285,65.5183688377756,64.6925630097736,65.4384521447432,2341780.08246655,0.0,1.0
2015-07-15,97.81,98.01,96.86,97.61,1245557,65.1387645458714,65.2719590342589,64.5060907260311,65.005570057484,1870283.09516383,0.0,1.0
2015-07-16,99.17,99.21,97.87,98.1,1786293,66.0444870669059,66.0711259645834,65.1787228923877,65.3318965540332,2682232.60831056,0.0,1.0
2015-07-17,99.73,99.9,98.0,98.09,1222178,66.4174316343907,66.53064694952,65.2652993098395,65.3252368296138,1835178.03896661,0.0,1.0
2015-07-20,99.84,100.32,98.02,98.27,1036832,66.4906886030038,66.8103553751336,65.2786187586782,65.4451118691625,1556869.22567566,0.0,1.0
2015-07-21,98.7,100.87,98.55,100.03,1468446,65.7314800191955,67.1766402181991,65.6315841529049,66.6172233669719,2204965.11196271,0.0,1.0
2015-07-22,98.94,99.5,98.12,99.42,1008359,65.8913134052604,66.2642579727452,65.345216002872,66.2109801773902,1514115.2043273,0.0,1.0
2015-07-23,96.62,98.61,96.1,98.48,1764924,64.3462573399662,65.6715424994211,63.9999516701589,65.5849660819693,2650145.69501751,0.0,1.0
2015-07-24,96.66,97.57,96.2,96.39,881108,64.3728962376437,64.9789311598065,64.0665489143526,64.1930836783207,1323039.73034844,0.0,1.0
2015-07-27,95.55,96.49,95.2,96.04,755918,63.6336668270935,64.2596809225144,63.4005764724155,63.9599933236427,1135058.97901906,0.0,1.0
2015-07-28,96.16,96.59,95.4,96.3,1194833,64.0399100166752,64.3262781667081,63.5337709608029,64.1331461585464,1794117.7813973,0.0,1.0
2015-07-29,97.01,97.18,95.56,95.94,1391251,64.6059865923217,64.719201907451,63.6403265515129,63.893396079449,2089051.90724292,0.0,1.0
2015-07-30,97.01,97.92,96.39,96.86,1343671,64.6059865923217,65.2120215144845,64.1930836783207,64.5060907260311,2017607.50954141,0.0,1.0
2015-07-31,96.04,97.045,95.73,96.97,1522203,63.9599933236427,64.6292956277895,63.7535418666422,64.5793476946442,2285684.66823089,0.0,1.0
2015-08-03,96.97,97.106,96.0901,96.37,1193987,64.5793476946442,64.6699199467477,63.9933585429837,64.179764229482,1792847.45856301,0.0,1.0
2015-08-04,96.69,97.21,96.15,96.86,1032094,64.3928754109018,64.7391810807091,64.0332502922558,64.5060907260311,1549754.81717819,0.0,1.0
2015-08-05,97.89,98.08,96.9,97.65,1748865,65.1920423412264,65.3185771051945,64.5327296237086,65.0322089551615,2626032.08462052,0.0,1.0
2015-08-06,97.09,98.27,96.51,98.27,1105791,64.6592643876767,65.4451118691625,64.2730003713531,65.4451118691625,1660415.55230656,0.0,1.0
2015-08-07,97.24,97.41,96.41,96.97,832758,64.7591602539673,64.8723755690966,64.2064031271594,64.5793476946442,1250439.12864882,0.0,1.0
2015-08-10,98.0,98.39,97.625,98.13,918688,65.2652993098395,65.525028562195,65.0155596441131,65.3518757272913,1379468.49171083,0.0,1.0
2015-08-11,97.25,97.95,96.8,97.6,1293951,64.7658199783866,65.2320006877426,64.4661323795149,64.9989103330646,1942949.76566334,0.0,1.0
2015-08-12,97.02,97.15,95.01,96.74,1399304,64.6126463167411,64.6992227341929,63.2740417084474,64.4261740329987,2101143.9991868,0.0,1.0
2015-08-13,97.72,98.04,96.18,96.94,1472013,65.0788270260971,65.291938207517,64.0532294655139,64.5593685213861,2210321.18944487,0.0,1.0
2015-08-14,98.16,98.26,97.445,97.88,1123635,65.3718549005494,65.4384521447432,64.8956846045644,65.185382616807,1687209.45379008,0.0,1.0
2015-08-17,98.25,98.37,97.22,97.65,1015862,65.4317924203238,65.5117091133562,64.7458408051285,65.0322089551615,1525381.43627254,0.0,1.0
2015-08-18,98.29,98.6607,98.02,98.27,1098481,65.4584313180013,65.7053073022274,65.2786187586782,65.4451118691625,1649439.12214267,0.0,1.0
2015-08-19,97.23,98.25,96.5,98.04,1700184,64.7525005295479,65.4317924203238,64.2663406469338,65.291938207517,2552934.46535808,0.0,1.0
2015-08-20,96.06,97.04,95.42,96.26,1897990,63.9733127724814,64.6259657655798,63.5470904096417,64.1065072608689,2849952.76152756,0.0,1.0
2015-08-21,91.64,95.63,91.6,95.43,3452728,61.0297145791193,63.6869446224485,61.0030756814418,63.553750134061,5184490.80258776,0.0,1.0
2015-08-24,88.74,91.6,84.33,88.46,3557247,59.0983944975016,61.0030756814418,56.1614560285588,58.9119222137592,5341432.73204055,0.0,1.0
2015-08-25,89.1,91.69,89.06,90.72,2799601,59.338144576599,61.0630132012161,59.3115056789215,60.4170199325371,4203779.05106208,0.0,1.0
2015-08-26,91.74,92.23,89.23,91.17,1756991,61.096311823313,61.4226383198622,59.4247209940508,60.7167075314088,2638233.79070968,0.0,1.0
2015-08-27,93.77,93.77,91.97,92.59,1648704,62.4482358804454,62.4482358804454,61.2494854849585,61.6623883989596,2475633.96948432,0.0,1.0
2015-08-28,94.62,94.95,93.03,93.56,1392745,63.014312456092,63.2340833619312,61.9554162734119,62.3083816676386,2091295.24331198,0.0,1.0
2015-08-31,94.44,95.0,93.1142,94.49,2318339,62.8944374165433,63.2673819840281,62.011491153023,62.9277360386401,3481133.5334786,0.0,1.0
2015-09-01,91.12,92.63,90.68,92.35,1689882,60.683408909312,61.6890272966371,60.3903810348596,61.5025550128947,2537465.35680152,0.0,1.0
2015-09-02,92.56,92.73,91.67,92.19,1187931,61.6424092257015,61.7556245408308,61.0496937523774,61.3959994221847,1783753.98919604,0.0,1.0
2015-09-03,93.81,94.63,92.52,92.88,1249527,62.4748747781229,63.0209721805113,61.615770328024,61.8555204071213,1876244.30279045,0.0,1.0
2015-09-04,92.43,93.31,91.94,92.27,1557074,61.5558328082496,62.1418885571543,61.2295063117004,61.4492772175397,2338045.69370901,0.0,1.0
2015-09-08,94.82,94.92,92.75,94.0,1111129,63.4804931654479,63.5474415868416,62.0946608425996,62.9315161100201,1659679.16325744,0.5,1.0
2015-09-09,92.0,94.92,91.8,94.47,4035874,61.5925476821473,63.5474415868416,61.4586508393601,63.2461736905702,6028333.32883261,0.0,1.0
2015-09-10,93.47,93.87,91.9,92.2,2582479,62.5766894766338,62.8444831622084,61.5255992607537,61.7264445249346,3857415.82287016,0.0,1.0
2015-09-11,94.48,94.5,92.79,92.91,1544992,63.2528685327096,63.2662582169883,62.1214402111571,62.2017783168295,2307734.77228965,0.0,1.0
2015-09-14,94.44,94.8,94.02,94.37,1174150,63.2260891641521,63.4671034811692,62.9449057942988,63.1792252691766,1753812.82419838,0.0,1.0
2015-09-15,95.24,95.51,94.12,94.97,1348867,63.7616765353012,63.9424372730641,63.0118542156925,63.5809157975384,2014785.37047055,0.0,1.0
2015-09-16,95.37,95.63,94.57,95.14,1310707,63.848709483113,64.0227753787364,63.3131221119638,63.6947281139076,1957786.2669732,0.0,1.0
2015-09-17,92.32,96.23,92.16,95.64,2527424,61.806782630607,64.4244659070983,61.6996651563772,64.0294702208758,3775180.87415301,0.0,1.0
2015-09-18,90.4,91.99,90.16,91.4,6420311,60.5213729398491,61.585852840008,60.3606967285044,61.1908571537855,9589936.351524,0.0,1.0
2015-09-21,91.95,92.22,90.78,91.04,1299997,61.5590734714505,61.7398342092134,60.775776941145,60.9498428367684,1941788.87707654,0.0,1.0
2015-09-22,90.71,91.79,90.18,90.33,1217474,60.7289130461694,61.4519559972207,60.3740864127831,60.4745090448736,1818525.32838913,0.0,1.0
2015-09-23,91.24,91.452,90.56,90.72,670457,61.0837396795557,61.2256703329102,60.628490414079,60.7356078883088,1001453.03809017,0.0,1.0
2015-09-24,90.16,91.138,89.302,90.27,1232520,60.3606967285044,61.0154522897342,59.786279272947,60.4343399920374,1840999.34597878,0.0,1.0
2015-09-25,92.38,93.04,90.27,91.32,1307746,61.8469516834432,62.2888112646412,60.4343399920374,61.1372984166706,1953363.45917824,0.0,1.0
2015-09-28,90.52,92.14,90.48,91.71,1232556,60.6017110455215,61.6862754720984,60.574931676964,61.3983972601058,1841053.11871793,0.0,1.0
2015-09-29,90.39,90.98,89.45,90.51,981727,60.5146780977098,60.9096737839322,59.8853629366096,60.5950162033821,1466393.05238836,0.0,1.0
2015-09-30,92.74,92.81,90.44,91.36,1389195,62.0879660004603,62.1348298954358,60.5481523084066,61.1640777852281,2075022.78781439,0.0,1.0
2015-10-01,93.78,93.82,92.28,92.83,1560021,62.7842295829541,62.8110089515116,61.7800032620495,62.1482195797145,2330183.39719693,0.0,1.0
2015-10-02,90.57,92.35,88.77,92.22,3693052,60.6351852562183,61.8268671570251,59.4301136711328,61.7398342092134,5516264.49604519,0.0,1.0
2015-10-05,91.23,91.46,89.55,91.23,2010097,61.0770448374163,61.2310262066217,59.9523113580032,61.0770448374163,3002456.15677953,0.0,1.0
2015-10-06,89.85,91.84,89.84,91.57,1725250,60.1531566221841,61.4854302079175,60.1464617800448,61.3046694701547,2576983.83932909,0.0,1.0
2015-10-07,90.69,91.61,89.95,91.08,1412136,60.7155233618907,61.3314488387122,60.2201050435778,60.9766222053259,2109289.46583673,0.0,1.0
2015-10-08,89.88,90.37,88.86,90.1,1525192,60.1732411486022,60.501288413431,59.4903672503871,60.3205276756682,2278159.76575801,0.0,1.0
2015-10-09,88.3,90.1,87.64,90.06,1678862,59.1154560905827,60.3205276756682,58.6735965093847,60.2937483071108,2507694.67756193,0.0,1.0
2015-10-12,89.56,89.8,88.02,88.41,771860,59.9590062001426,60.1196824114873,58.9280005106805,59.1890993541157,1152917.40108654,0.0,1.0
2015-10-13,88.26,89.46,88.12,88.78,1093449,59.0886767220253,59.8920577787489,58.9949489320742,59.4368085132722,1633270.77358676,0.0,1.0
2015-10-14,87.32,88.755,86.975,88.29,1482839,58.4593615609251,59.4200714079238,58.228389507117,59.1087612484434,2214897.63183707,0.0,1.0
2015-10-15,89.19,89.285,87.23,87.44,1645136,59.7112970409861,59.7748980413101,58.3991079816708,58.5396996665974,2457318.58310303,0.0,1.0
2015-10-16,89.9,89.93,88.99,89.76,1121196,60.1866308328809,60.206715359299,59.5774001981988,60.0929030429299,1674716.11228542,0.0,1.0
2015-10-19,91.4,91.5,88.56,89.22,1207909,61.1908571537855,61.2578055751792,59.2895219862062,59.7313815674042,1804238.21033483,0.0,1.0
2015-10-20,91.54,91.92,90.76,91.43,1182936,61.2845849437366,61.5389889450324,60.7623872568662,61.2109416802036,1766936.35992499,0.0,1.0
2015-10-21,90.34,91.985,90.27,91.8,576735,60.481203887013,61.5825054189383,60.4343399920374,61.4586508393601,861461.686465997,0.0,1.0
2015-10-22,92.46,92.81,90.73,90.74,1040659,61.9005104205581,62.1348298954358,60.7423027304481,60.7489975725875,1554419.02637436,0.0,1.0
2015-10-23,93.95,94.05,92.58,93.0,937675,62.8980418993233,62.9649903207169,61.9808485262305,62.2620318960837,1400593.14391706,0.0,1.0
2015-10-26,93.9,94.7,93.19,93.96,1001362,62.8645676886265,63.4001550597756,62.3892338967316,62.9047367414627,1495721.60053224,0.0,1.0
2015-10-27,93.89,94.4695,92.97,93.34,748993,62.8578728464871,63.2458389484632,62.2419473696656,62.4896565288221,1118761.25591689,0.0,1.0
2015-10-28,95.94,96.04,93.59,93.89,1133507,64.2303154850567,64.2972639064503,62.6570275823062,62.8578728464871,1693104.89538699,0.0,1.0
2015-10-29,97.42,97.82,93.05,95.79,1579268,65.2211521216826,65.4889458072571,62.2955061067806,64.1298928529663,2358932.39470776,0.0,1.0
2015-10-30,94.47,97.43,94.4,96.61,2041013,63.2461736905702,65.2278469638219,63.1993097955947,64.6788699083941,3048634.99021045,0.0,1.0
2015-11-02,96.43,96.51,94.47,94.96,1390377,64.5583627498855,64.6119214870004,63.2461736905702,63.574220955399,2076788.3260831,0.0,1.0
2015-11-03,96.01,96.99,95.66,96.27,921874,64.2771793800323,64.9332739096899,64.0428599051545,64.4512452756557,1376991.39249249,0.0,1.0
2015-11-04,95.39,96.2287,94.52,96.14,1106045,63.8620991673917,64.4235955776201,63.279647901267,64.364212327844,1652085.25753992,0.0,1.0
2015-11-05,95.51,96.58,95.23,95.7,825539,63.9424372730641,64.658785381976,63.7549816931619,64.069639273712,1233097.03621846,0.0,1.0
2015-11-06,96.79,98.442,96.2,96.67,1264170,64.7993770669026,65.9053649883255,64.4043813806802,64.7190389612303,1888274.54581345,0.0,1.0
2015-11-09,97.22,97.88,96.36,96.75,1361244,65.0872552788953,65.5291148600933,64.51149885491,64.7725976983452,2033272.73692722,0.0,1.0
2015-11-10,97.65,97.72,96.49,96.74,941322,65.3751334908879,65.4219973858635,64.5985318027217,64.7659028562058,1406040.62113023,0.0,1.0
2015-11-11,97.9,98.87,97.46,98.26,963803,65.542504544372,66.1919042318903,65.24793149024,65.7835188613891,1439620.20304124,0.0,1.0
2015-11-12,96.35,97.98,96.35,97.51,791201,64.5048040127706,65.5960632814869,64.5048040127706,65.2814057009368,1181806.80519404,0.0,1.0
2015-11-13,95.45,97.6599,94.74,96.12,1040953,63.9022682202279,65.3817613846059,63.426934428333,64.3508226435653,1554858.17041074,0.0,1.0
2015-11-16,95.84,95.84,94.06,95.23,1045149,64.1633670636631,64.1633670636631,62.9716851628563,63.7549816931619,1561125.68189593,0.0,1.0
2015-11-17,95.22,96.14,94.82,96.14,993664,63.7482868510225,64.364212327844,63.4804931654479,64.364212327844,1484223.19647767,0.0,1.0
2015-11-18,96.17,96.25,94.78,95.54,863848,64.3842968542621,64.437855591377,63.4537137968905,63.9625217994822,1290318.69910839,0.0,1.0
2015-11-19,97.18,97.27,95.88,96.18,1278684,65.0604759103378,65.1207294895921,64.1901464322205,64.3909916964014,1909953.92181346,0.0,1.0
2015-11-20,97.63,98.32,96.92,97.55,2499093,65.3617438066092,65.8236879142253,64.8864100147144,65.3081850694943,3732863.22213039,0.0,1.0
2015-11-23,97.32,97.9399,96.72,97.63,1155459,65.1542037002889,65.5692169645081,64.7525131719271,65.3617438066092,1725894.31676995,0.0,1.0
2015-11-24,96.16,96.67,95.28,96.47,1142114,64.3776020121227,64.7190389612303,63.7884559038587,64.585142118443,1705961.06110506,0.0,1.0
2015-11-25,95.93,96.47,95.73,96.47,692701,64.2236206429173,64.585142118443,64.0897238001301,64.585142118443,1034678.61613511,0.0,1.0
2015-11-27,96.65,96.69,95.68,96.06,320689,64.7056492769515,64.732428645509,64.0562495894332,64.3106535907291,479009.054021508,0.0,1.0
2015-11-30,97.65,98.12,96.08,96.7,2125693,65.3751334908879,65.689791071438,64.3240432750078,64.7391234876484,3175120.42218517,0.0,1.0
2015-12-01,97.85,98.48,97.13,98.19,1076816,65.5090303336752,65.9308053884551,65.027001699641,65.7366549664136,1608426.27441298,0.0,1.0
2015-12-02,98.23,98.29,97.7,97.92,1291417,65.763434334971,65.8036033878072,65.4086077015847,65.5558942286507,1928973.04091283,0.0,1.0
2015-12-03,95.43,98.49,94.94,98.49,2057261,63.8888785359492,65.9375002305945,63.5608312711203,65.9375002305945,3072904.41981278,0.0,1.0
2015-12-04,99.67,100.06,95.57,95.82,1992881,66.7274916030394,66.9885904464746,63.9826063259002,64.1499773793843,2976740.83796899,0.0,1.0
2015-12-07,99.54,100.08,98.4,99.52,1301877,66.6404586552277,67.0019801307533,65.8772466513402,66.627068970949,1944597.00900984,0.0,1.0
2015-12-08,97.81,98.79,97.07,98.48,1138879,65.8169930720859,66.4764415253182,65.3190421992371,66.2678404839896,1692477.12164541,0.5,1.0
2015-12-09,94.05,97.19,92.785,96.49,2629439,63.2868643127459,65.3997909894288,62.4356374828084,64.9287563799772,3907583.99291074,0.0,1.0
2015-12-10,94.92,95.95,93.51,94.08,1377919,63.8722930416358,64.5653868241146,62.9234947568833,63.3070515102939,2047712.16519097,0.0,1.0
2015-12-11,92.15,94.28,91.63,93.36,1413109,62.0083418013773,63.44163282728,61.6584303772133,62.8225587691437,2100007.6855322,0.0,1.0
2015-12-14,94.69,94.77,92.33,92.6,1917448,63.7175245271017,63.7713570538962,62.1294649866649,62.3111497645962,2849501.019814,0.0,1.0
2015-12-15,95.15,96.835,95.11,95.48,1681549,64.0270615561699,65.1609091517784,64.0001452927726,64.2491207291971,2498933.78614034,0.0,1.0
2015-12-16,95.52,96.735,93.82,96.06,1763380,64.2760369925943,65.0936184932853,63.1320957982119,64.6394065484569,2620542.04772156,0.0,1.0
2015-12-17,94.97,96.0,93.82,95.73,2644440,63.9059383708823,64.5990321533611,63.1320957982119,64.4173473754298,3929876.83464529,0.0,1.0
2015-12-18,92.55,94.95,92.52,94.59,3013296,62.2775044353497,63.8924802391837,62.2573172378018,63.6502338686086,4478030.18647778,0.0,1.0
2015-12-21,92.44,93.53,91.61,93.14,1587400,62.2034847110073,62.9369528885819,61.6449722455147,62.6745193204589,2359019.86330411,0.0,1.0
2015-12-22,94.69,94.94,92.64,93.38,1663250,63.7175245271017,63.8857511733344,62.3380660279935,62.8360169008423,2471739.81834482,0.0,1.0
2015-12-23,90.99,92.99,90.16,92.8,2146334,63.179199259157,64.5679056941313,62.6028860886427,64.4359785828088,3091127.03152366,2.9,1.0
2015-12-24,91.9,92.26,90.97,91.1,657788,63.8110606870703,64.0610278453657,63.1653121948073,63.2555781130806,947339.168932649,0.0,1.0
2015-12-28,91.89,92.28,91.3101,91.68,729381,63.8041171548955,64.0749149097155,63.4014617240747,63.6583029792232,1050446.63383227,0.0,1.0
2015-12-29,92.32,93.13,92.04,92.37,809353,64.102689038415,64.6651151445795,63.9082701375185,64.1374066992893,1165621.44398065,0.0,1.0
2015-12-30,91.52,92.9584,91.49,92.3,1076253,63.5472064644252,64.5459641324587,63.5263758679006,64.0888019740652,1550007.93961165,0.0,1.0
2015-12-31,90.6,92.0,90.57,90.96,986573,62.908401504337,63.8804960088191,62.8875709078124,63.1583686626324,1420851.77277693,0.0,1.0
2016-01-04,88.67,89.15,87.73,88.8,2499883,61.5682997945868,61.9015893389806,60.9156077701489,61.6585657128601,3600304.48054518,0.0,1.0
2016-01-05,89.37,89.72,88.51,89.41,1582433,62.0543470468278,62.2973706729483,61.4572032797889,62.0821211755273,2279002.90536099,0.0,1.0
2016-01-06,88.93,89.85,88.1,88.37,1542299,61.7488316311335,62.3876365912216,61.1725184606191,61.3599938293407,2221202.35228623,0.0,1.0
2016-01-07,87.53,89.7557,87.21,87.36,1976694,60.7767371266514,62.3221590828126,60.5545440970555,60.6586970796786,2846813.33681088,0.0,1.0
2016-01-08,86.23,88.36,86.12,88.36,1507090,59.8740779439181,61.3530502971658,59.7976990899945,61.3530502971658,2170494.73098735,0.0,1.0
2016-01-11,86.95,87.42,85.43,86.45,1916938,60.3740122605089,60.7003582727278,59.3185953699284,60.0268356517653,2760753.39138965,0.0,1.0
2016-01-12,87.25,87.76,86.4277,87.69,1676640,60.582318225755,60.9364383666735,60.0113515750153,60.8878336414494,2414678.80867276,0.0,1.0
2016-01-13,84.17,88.86,83.754,88.86,2620635,58.4437103158946,61.7002269059094,58.1548593774199,61.7002269059094,3774210.20598705,0.0,1.0
2016-01-14,84.7,85.34,83.9,84.62,2171809,58.8117175211628,59.2561035803545,58.256234947173,58.7561692637638,3127815.85121718,0.0,1.0
2016-01-15,84.71,85.31,82.33,82.33,2584057,58.8186610533376,59.2352729838299,57.1661003957182,57.1661003957182,3721530.96568285,0.0,1.0
2016-01-19,86.11,86.77,85.16,85.96,2527825,59.7907555578197,60.2490286813612,59.1311200012069,59.6866025751966,3640546.24697801,0.0,1.0
2016-01-20,84.2,85.75,83.12,85.3,2948086,58.4645409124192,59.5407883995243,57.714639437533,59.2283294516551,4245801.59744777,0.0,1.0
2016-01-21,81.99,85.235,81.87,84.49,4009611,56.9300203017725,59.1831964925184,56.8466979156741,58.6659033454905,5774598.43062386,0.0,1.0
2016-01-22,84.77,84.9,83.0,83.57,2101605,58.8603222463869,58.9505881646602,57.6313170514346,58.0270983854023,3026708.80910673,0.0,1.0
2016-01-25,84.64,85.88,84.5,84.59,1809159,58.7700563281135,59.6310543177976,58.6728468776653,58.7353386672392,2605531.24034951,0.0,1.0
2016-01-26,86.37,86.71,84.45,85.25,1392183,59.9712873943663,60.207367488312,58.638129216791,59.1936117907807,2005006.91137899,0.0,1.0
2016-01-27,86.72,88.05,85.94,86.12,1854647,60.2143110204868,61.1378007997448,59.6727155108468,59.7976990899945,2671042.56636398,0.0,1.0
2016-01-28,87.09,87.9,86.06,87.17,2107452,60.4712217109571,61.0336478171217,59.7560378969453,60.5267699683561,3035129.59531862,0.0,1.0
2016-01-29,89.85,89.9425,87.035,87.61,2461726,62.3876365912216,62.4518642638392,60.4330322839953,60.8322853840504,3545351.18150513,0.0,1.0
2016-02-01,89.44,90.2,88.93,89.78,1368338,62.1029517720519,62.6306602173422,61.7488316311335,62.3390318659976,1970665.60007018,0.0,1.0
2016-02-02,89.11,89.79,88.08,88.4,1574399,61.8738152102812,62.3459753981724,61.1586313962694,61.3808244258653,2267432.42538385,0.0,1.0
2016-02-03,89.4,90.0,87.13,89.43,2072416,62.0751776433524,62.4917895738447,60.4989958396566,62.0960082398771,2984671.12675015,0.0,1.0
2016-02-04,86.33,89.62,85.47,89.28,3796804,59.9435132656668,62.2279353511996,59.3463694986279,61.991855257254,5468116.08901372,0.0,1.0
2016-02-05,88.55,88.89,86.96,87.76,3014756,61.4849774084883,61.721057502434,60.3809557926837,60.9364383666735,4341819.01094991,0.0,1.0
2016-02-08,90.19,90.67,87.0,88.41,2758099,62.6237166851673,62.9570062295611,60.4087299213832,61.3877679580401,3972184.37322354,0.0,1.0
2016-02-09,93.31,93.81,89.05,89.05,3233473,64.7900987237272,65.1372753324708,61.8321540172319,61.8321540172319,4656812.8706911,0.0,1.0
2016-02-10,90.53,93.485,90.44,93.03,2133654,62.8597967791129,64.9116105367875,62.7973049895391,64.5956798228308,3072865.43255551,0.0,1.0
2016-02-11,89.32,90.55,88.3201,88.36,1952819,62.0196293859535,62.8736838434627,61.325345603788,61.3530502971658,2812428.81982627,0.0,1.0
2016-02-12,91.15,91.29,89.5075,90.92,1691213,63.290295773955,63.3875052244032,62.1498206142323,63.1305945339329,2435666.6857834,0.0,1.0
2016-02-16,90.71,92.37,90.09,92.25,2395105,62.9847803582606,64.1374066992893,62.5542813634186,64.0540843131908,3449404.33727345,0.0,1.0
2016-02-17,92.15,92.19,90.207,91.68,2351062,63.9846489914421,64.0124231201416,62.6355206898646,63.6583029792232,3385974.08464297,0.0,1.0
2016-02-18,91.3,92.13,90.72,91.97,1401135,63.394448756578,63.9707619270924,62.9917238904355,63.8596654122944,2017899.48503537,0.0,1.0
2016-02-19,93.32,93.866,90.81,91.43,1626408,64.7970422559021,65.1761591126501,63.0542156800093,63.4847146748514,2342335.22512635,0.0,1.0
2016-02-22,91.97,94.45,91.55,94.0,1550310,63.8596654122944,65.5816613916626,63.5680370609498,65.2692024437934,2232739.70791193,0.0,1.0
2016-02-23,91.9,93.385,91.21,92.04,1457616,63.8110606870703,64.8421752150388,63.3319569670042,63.9082701375185,2099242.81084929,0.0,1.0
2016-02-24,92.3,92.59,90.37,91.48,926062,64.0888019740652,64.2901644071365,62.748700264315,63.5194323357257,1333704.48451493,0.0,1.0
2016-02-25,93.19,93.59,92.22,92.97,986016,64.7067763376288,64.9845176246236,64.0332537166662,64.5540186297816,1420049.58739639,0.0,1.0
2016-02-26,93.17,93.9999,92.91,93.64,1193395,64.692889273279,65.2691330084716,64.5123574367324,65.019235285498,1718714.58206653,0.0,1.0
2016-02-29,91.44,93.49,91.33,92.45,1425868,63.4916582070262,64.9150823028749,63.4152793531027,64.1929549566883,2053519.68434763,0.0,1.0
2016-03-01,92.56,92.57,89.87,91.79,3469841,64.2693338106119,64.2762773427867,62.4015236555714,63.7346818331468,4997227.50987921,0.0,1.0
2016-03-02,93.3,93.88,92.56,92.99,1947605,64.7831551915524,65.1858800576949,64.2693338106119,64.5679056941313,2804919.67337359,0.0,1.0
2016-03-03,94.34,94.44,92.93,93.58,1291326,65.505282537739,65.5747178594877,64.5262445010821,64.9775740924488,1859753.74993329,0.0,1.0
2016-03-04,94.8,95.02,92.93,94.77,1538121,65.8246850177831,65.9774427256303,64.5262445010821,65.8038544212585,2215185.24183757,0.0,1.0
2016-03-07,93.58,94.31,92.57,93.95,1299688,64.9775740924488,65.4844519412144,64.2762773427867,65.234484782919,1871796.61196576,0.0,1.0
2016-03-08,93.29,94.23,92.07,92.12,1443500,65.1928235898698,65.8497134405985,64.3402644219028,64.3752053714096,2065627.89559747,0.6,1.0
2016-03-09,93.9,94.5,93.03,93.45,1326168,65.6191031738533,66.0383945679354,65.0111306524342,65.3046346282917,1897727.47838497,0.0,1.0
2016-03-10,93.73,94.44,92.52,94.44,1198534,65.50030394553,65.9964654285272,64.6547329674644,65.9964654285272,1715085.04622239,0.0,1.0
2016-03-11,94.59,95.08,93.53,93.93,1436971,66.1012882770477,66.4437095822148,65.3605401475026,65.6400677435574,2056284.98979189,0.0,1.0
2016-03-14,96.39,96.81,94.215,94.67,2191353,67.3591624592941,67.6526664351516,65.8392311557464,66.1571937962587,3135794.86380409,0.0,1.0
2016-03-15,96.71,97.74,95.4,95.4,1824918,67.5827845361379,68.3025680959789,66.6673316590586,66.6673316590586,2611431.60926772,0.0,1.0
2016-03-16,96.38,96.94,95.785,96.09,1766983,67.3521742693928,67.7435129038694,66.9363769702613,67.1495167622531,2528527.45122723,0.0,1.0
2016-03-17,96.42,96.86,95.86,96.19,1798592,67.3801270289982,67.6876073846585,66.9887883945216,67.2193986612668,2573759.47904292,0.0,1.0
2016-03-18,95.95,96.72,95.11,96.66,3991062,67.0516821036339,67.5897727260393,66.4646741519189,67.5478435866311,5711152.75390304,0.0,1.0
2016-03-21,95.8,96.38,95.0,95.95,1356082,66.9468592551134,67.3521742693928,66.3878040630039,67.0516821036339,1940533.98539495,0.0,1.0
2016-03-22,95.58,96.07,95.05,95.78,1463058,66.7931190772833,67.1355403824503,66.4227450125107,66.9328828753106,2093615.11442816,0.0,1.0
2016-03-23,96.36,96.82,94.9,95.77,1348104,67.33819788959,67.659654625053,66.3179221639902,66.9258946854093,1929117.58127228,0.0,1.0
2016-03-24,95.17,96.19,94.42,96.19,1469635,66.5066032913271,67.2193986612668,65.9824890487245,67.2193986612668,2103026.70754859,0.0,1.0
2016-03-28,95.21,95.65,94.91,95.17,815476,66.5345560509326,66.8420364065928,66.3249103538915,66.5066032913271,1166934.51596137,0.0,1.0
2016-03-29,95.0,95.161,93.55,95.0,1351644,66.3878040630039,66.5003139204159,65.3745165273054,66.3878040630039,1934183.2707426,0.0,1.0
2016-03-30,95.57,95.95,95.14,95.62,951101,66.7861308873819,67.0516821036339,66.485638721623,66.8210718368887,1361011.95506107,0.0,1.0
2016-03-31,96.05,96.37,95.53,95.69,1202688,67.1215640026476,67.3451860794914,66.7581781277764,66.8699891661983,1721029.36092853,0.0,1.0
2016-04-01,96.95,97.09,95.55,95.82,1069733,67.7505010937708,67.84833575239,66.7721545075791,66.9608356349161,1530772.65371747,0.0,1.0
2016-04-04,96.74,96.87,95.6601,96.87,779317,67.603749105842,67.6945955745598,66.8490944783932,67.6945955745598,1115191.50309202,0.0,1.0
2016-04-05,94.53,97.52,94.35,97.47,1563309,66.0593591376395,68.1488279181488,65.9335717194149,68.113886968642,2237072.86445347,0.0,1.0
2016-04-06,94.38,94.7008,93.76,94.22,1059186,65.954536289119,66.1787174211549,65.5212685152341,65.8427252506971,1515680.0472645,0.0,1.0
2016-04-07,92.22,94.02,91.61,93.74,1488159,64.4450872704233,65.7029614526697,64.0188076864398,65.5072921354314,2129534.28713851,0.0,1.0
2016-04-08,89.09,90.05,89.0,90.0,6505713,62.2577838312949,62.9286500618263,62.1948901221826,62.8937091123194,9309582.44097757,0.0,1.0
2016-04-11,89.7,90.38,89.56,89.67,4378236,62.6840634152784,63.1592603285715,62.5862287566592,62.6630988455743,6265193.2214126,0.0,1.0
2016-04-12,90.05,90.38,89.46,89.99,3204435,62.9286500618263,63.1592603285715,62.5163468576455,62.8867209224181,4585500.74515337,0.0,1.0
2016-04-13,90.27,90.88,89.58,90.82,4799065,63.0823902396564,63.5086698236399,62.600205136462,63.4667406842317,6867393.51353342,0.0,1.0
2016-04-14,90.97,91.29,90.0,90.58,2685164,63.5715635327522,63.795185609596,62.8937091123194,63.2990241265988,3842431.35618572,0.0,1.0
2016-04-15,91.44,91.61,90.59,91.15,2418301,63.9000084581166,64.0188076864398,63.3060123165002,63.6973509509769,3460554.21236665,0.0,1.0
2016-04-18,91.48,91.78,91.0,91.39,1554099,63.927961217722,64.1376069147631,63.5925281024563,63.8650675086097,2223893.48591627,0.0,1.0
2016-04-19,92.62,92.62,91.0,91.36,1965731,64.7246148664781,64.7246148664781,63.5925281024563,63.8441029389056,2812933.00231432,0.0,1.0
2016-04-20,93.1,93.5,92.36,92.67,1954546,65.0600479817438,65.3395755777985,64.5429219290425,64.7595558159849,2796927.4269681,0.0,1.0
2016-04-21,93.05,93.33,92.58,93.07,1855951,65.0251070322369,65.2207763494753,64.6966621068726,65.0390834120397,2655839.38930518,0.0,1.0
2016-04-22,94.2,94.625,92.71,93.05,2069611,65.8287488708944,66.1257469417025,64.7875085755904,65.0251070322369,2961583.79953958,0.0,1.0
2016-04-25,93.7,94.47,93.39,93.91,1296374,65.4793393758259,66.0174299982313,65.2627054888835,65.6260913637547,1855092.68966213,0.0,1.0
2016-04-26,94.12,94.32,93.41,94.13,1616893,65.7728433516834,65.9126071497108,65.2766818686862,65.7798315415848,2313750.80359978,0.0,1.0
2016-04-27,94.46,94.83,93.44,93.86,1619005,66.0104418083299,66.2690048346806,65.2976464383903,65.5911504142478,2316773.04545326,0.0,1.0
2016-04-28,92.33,93.81,91.75,92.68,2115278,64.5219573593384,65.556209464741,64.116642345059,64.7665440058863,3026932.6246925,0.0,1.0
2016-04-29,91.91,92.19,90.69,91.75,1812471,64.2284533834809,64.4241227007192,63.3758942155139,64.116642345059,2593620.12993519,0.0,1.0
2016-05-02,93.62,93.7,92.19,92.6,1730019,65.423433856615,65.4793393758259,64.4241227007192,64.7106384866753,2475632.49484838,0.0,1.0
2016-05-03,92.83,93.66,92.0,93.21,1094069,64.8713668544068,65.4513866162204,64.2913470925932,65.1369180706588,1565597.12234737,0.0,1.0
2016-05-04,92.32,92.94,92.13,92.36,1987163,64.514969169437,64.9482369433219,64.382193561311,64.5429219290425,2843601.88839568,0.0,1.0
2016-05-05,92.93,93.3245,92.223,92.75,1593377,64.9412487534205,65.2169328450295,64.4471837273937,64.8154613351959,2280099.74326527,0.0,1.0
2016-05-06,92.88,92.99,92.14,92.34,1369891,64.9063078039137,64.9831778928287,64.3891817512124,64.5289455492398,1960294.4672864,0.0,1.0
2016-05-09,94.0,94.2,92.68,92.92,1482005,65.688985072867,65.8287488708944,64.7665440058863,64.9342605635191,2120728.00098021,0.0,1.0
2016-05-10,94.74,94.81,93.86,93.92,1389607,66.2061111255683,66.2550284548779,65.5911504142478,65.633079553656,1988507.78186181,0.0,1.0
2016-05-11,93.68,94.685,93.24,94.38,1320008,65.4653629960232,66.1676760811107,65.1578826403629,65.954536289119,1888912.60631232,0.0,1.0
2016-05-12,95.1,95.35,93.84,93.98,1037706,66.4576859620175,66.6323907095518,65.5771740344451,65.6750086930642,1484942.47386829,0.0,1.0
2016-05-13,94.33,95.56,94.29,95.0,985845,65.9195953396121,66.7791426974805,65.8916425800067,66.3878040630039,1410730.12312802,0.0,1.0
2016-05-16,95.04,95.32,94.0,94.15,987062,66.4157568226093,66.6114261398477,65.688985072867,65.7938079213875,1412471.63275666,0.0,1.0
2016-05-17,94.44,95.485,94.24,94.94,1179909,65.9964654285272,66.7267312732203,65.8567016304998,66.3458749235956,1688432.93707414,0.0,1.0
2016-05-18,96.79,96.83,94.17,94.5,1742825,67.6386900553489,67.6666428149544,65.8077843011903,66.0383945679354,2493957.69805657,0.0,1.0
2016-05-19,95.78,97.22,95.6744,96.5,1358873,66.9328828753106,67.9391822211077,66.8590875899522,67.4360325482092,1944527.86655644,0.0,1.0
2016-05-20,96.45,96.9,95.58,95.9,1060227,67.4010915987024,67.7155601442639,66.7931190772833,67.0167411541271,1517169.70340535,0.0,1.0
2016-05-23,96.63,96.92,96.12,96.7,845457,67.526879016927,67.7295365240667,67.1704813319572,67.5757963462366,1209836.899015,0.0,1.0
2016-05-24,97.95,98.04,96.34,96.95,1225273,68.4493200839077,68.51221379302,67.3242215097873,67.7505010937708,1753348.17355206,0.0,1.0
2016-05-25,97.72,98.5,97.34,98.1,1590323,68.2885917161762,68.833670528483,68.0230404999242,68.5541429324282,2275729.51285782,0.0,1.0
2016-05-26,97.47,97.8899,96.44,96.44,1156324,68.113886968642,68.4073210626004,67.394103408801,67.394103408801,1654683.13872452,0.0,1.0
2016-05-27,98.61,98.748,97.6,97.97,855543,68.910540617398,69.0069776380369,68.2047334373597,68.4632964637104,1224269.82104825,0.0,1.0
2016-05-31,97.89,99.0,97.54,98.62,2152542,68.4073909444995,69.1830800235514,68.1628042979516,68.9175288072994,3080256.87678917,0.0,1.0
2016-06-01,98.01,98.23,97.46,97.79,1282204,68.4912492233159,68.644989401146,68.1068987787406,68.3375090454858,1834815.62192356,0.0,1.0
2016-06-02,97.54,98.23,97.09,98.06,910512,68.1628042979516,68.644989401146,67.84833575239,68.5261901728227,1302929.67542518,0.0,1.0
2016-06-03,96.81,97.42,95.91,97.21,1334590,67.6526664351516,68.0789460191351,67.0237293440284,67.9321940312064,1909779.24017003,0.0,1.0
2016-06-06,96.78,96.98,96.09,96.72,1180312,67.6317018654475,67.7714656634749,67.1495167622531,67.5897727260393,1689009.62432175,0.0,1.0
2016-06-07,96.04,97.0224,95.99,97.02,882688,67.1145758127462,67.8010955886567,67.0796348632394,67.7994184230804,1263113.92858271,0.0,1.0
2016-06-08,95.39,95.86,95.24,95.25,939273,67.0796348632394,67.4101456965104,66.9741526824082,66.9811848277969,1335684.84164634,0.6,1.0
2016-06-09,95.03,95.35,94.61,95.34,1058991,66.8264776292445,67.0515062816844,66.5311275229172,67.0444741362956,1505928.76207439,0.0,1.0
2016-06-10,95.23,95.55,94.49,94.49,1258133,66.9671205370194,67.1921491894593,66.4467417782523,66.4467417782523,1789116.87749465,0.0,1.0
2016-06-13,95.26,95.82,94.59,94.95,1162650,66.9882169731857,67.3820171149554,66.5170632321398,66.7702204661346,1653336.12393853,0.0,1.0
2016-06-14,94.82,95.41,94.55,94.95,1128538,66.6788025760809,67.0936991540168,66.4889346505848,66.7702204661346,1604827.45679038,0.0,1.0
2016-06-15,94.18,95.21,94.04,94.92,1064033,66.2287452712012,66.9530562462419,66.1302952357588,66.7491240299683,1513098.69346982,0.0,1.0
2016-06-16,95.16,95.2598,93.5,93.83,1774063,66.9178955192982,66.9880763302779,65.7505593847665,65.9826201825951,2522790.55953448,0.0,1.0
2016-06-17,94.09,95.48,93.92,95.16,1497344,66.1654559627025,67.1429241717381,66.0459094910938,66.9178955192982,2129284.7590957,0.0,1.0
2016-06-20,94.03,95.6,94.0,95.15,1294091,66.12326309037,67.227309916403,66.1021666542038,66.9108633739095,1840250.63257535,0.0,1.0
2016-06-21,93.49,94.75,93.49,94.41,1761788,65.7435272393778,66.6295775583597,65.7435272393778,66.3904846151423,2505335.00461997,0.0,1.0
2016-06-22,94.05,94.35,93.38,93.81,1079268,66.1373273811475,66.3482917428099,65.6661736401016,65.9685558918176,1534763.49013967,0.0,1.0
2016-06-23,96.16,96.22,94.24,94.77,1561983,67.6211100581727,67.6633029305052,66.2709381435337,66.6436418491372,2221204.07592816,0.0,1.0
2016-06-24,96.92,97.85,94.6101,95.0,5442325,68.1555531077174,68.8095426288706,66.5311978443711,66.8053811930783,7739210.01222531,0.0,1.0
2016-06-27,92.97,96.9,92.42,96.13,3810644,65.377855679163,68.1414888169399,64.9910876827821,67.6000136220065,5418892.51336999,0.0,1.0
2016-06-28,94.22,94.24,92.29,93.2,1687402,66.2568738527562,66.2709381435337,64.8996697927284,65.5395950231042,2399555.05285866,0.0,1.0
2016-06-29,96.09,96.17,94.5,94.59,1160231,67.5718850404515,67.6281422035615,66.4537739236411,66.5170632321398,1649896.20643644,0.0,1.0
2016-06-30,97.4,97.47,95.9,96.55,2420451,68.4930960863771,68.5423211040983,67.4382742780654,67.8953637283338,3441980.88377684,0.0,1.0
2016-07-01,96.33,97.56,96.0101,97.01,1564380,67.7406565297814,68.605610412597,67.5156981987954,68.2188424162161,2224612.70852531,0.0,1.0
2016-07-05,97.88,97.99,95.6,96.33,2118846,68.8306390650369,68.9079926643131,67.227309916403,67.7406565297814,3013086.16768817,0.0,1.0
2016-07-06,98.12,98.42,97.61,97.95,1174652,68.9994105543668,69.2103749160291,68.6407711395408,68.8798640827581,1670403.46162357,0.0,1.0
2016-07-07,98.15,98.79,97.29,98.14,1190420,69.020506990533,69.4705642954127,68.4157424871009,69.0134748451443,1692826.20621761,0.0,1.0
2016-07-08,98.9,99.71,98.41,98.65,1469888,69.5479178946889,70.1175216711772,69.2033427706404,69.3721142599703,2090241.19773256,0.0,1.0
2016-07-11,99.36,99.61,98.8,99.47,1228233,69.8713965825712,70.0472002172898,69.4775964408014,69.9487501818474,1746597.84760108,0.0,1.0
2016-07-12,99.76,100.22,99.43,100.0,1273098,70.152682398121,70.4761610860032,69.9206216002924,70.3214538874508,1810397.72305844,0.0,1.0
2016-07-13,99.69,99.93,99.23,99.79,1004899,70.1034573803997,70.2722288697296,69.7799786925175,70.1737788342872,1429007.71307763,0.0,1.0
2016-07-14,101.29,101.37,100.2374,100.7,1257122,71.228600642599,71.2848578057089,70.4883970189797,70.813704064663,1787679.19390861,0.0,1.0
2016-07-15,101.83,102.282,100.86,101.67,1813395,71.6083364935912,71.9261894651625,70.9262183908829,71.4958221673713,2578722.28139983,0.0,1.0
2016-07-18,101.5,102.28,101.28,101.67,724156,71.3762756957626,71.9247830360847,71.2215684972102,71.4958221673713,1029779.61911739,0.0,1.0
2016-07-19,102.29,102.43,100.6,100.99,1017629,71.9318151814735,72.0302652169159,70.7433826107756,71.0176362809366,1447110.2967079,0.0,1.0
2016-07-20,101.48,102.63,101.48,102.63,1248893,71.3622114049851,72.1709081246908,71.3622114049851,72.1709081246908,1775977.21742052,0.0,1.0
2016-07-21,101.03,101.7199,100.68,101.44,732990,71.0457648624916,71.5309125728611,70.7996397738855,71.3340828234301,1042341.93049129,0.0,1.0
2016-07-22,101.79,102.12,100.26,101.3,873853,71.5802079120362,71.8122687098648,70.5042896675582,71.2356327879877,1242654.91068856,0.0,1.0
2016-07-25,101.56,101.67,100.92,101.39,898061,71.4184685680951,71.4958221673713,70.9684112632154,71.2989220964864,1277079.68244989,0.0,1.0
2016-07-26,101.5,101.71,101.032,101.42,855518,71.3762756957626,71.5239507489263,71.0471712915693,71.3200185326527,1216581.78650466,0.0,1.0
2016-07-27,102.72,102.84,101.3,101.83,1336074,72.2341974331895,72.3185831778544,71.2356327879877,71.6083364935912,1899952.18548578,0.0,1.0
2016-07-28,101.94,102.21,100.5575,101.5,1477842,71.6856900928674,71.8755580183635,70.7134959928734,71.3762756957626,2101552.11290893,0.0,1.0
2016-07-29,102.24,103.34,101.71,102.23,1658741,71.8966544545297,72.6701904472917,71.5239507489263,71.889622309141,2358797.93192958,0.0,1.0
2016-08-01,103.09,103.22,102.3,102.58,1192765,72.4943868125731,72.5858047026268,71.9388473268622,72.1357473977471,1696160.89267582,0.0,1.0
2016-08-02,103.29,103.43,102.655,103.17,1132383,72.635029720348,72.7334797557904,72.1884884881627,72.550643975683,1610295.20494894,0.0,1.0
2016-08-03,103.27,103.91,102.44,103.05,2073900,72.6209654295705,73.0710227344502,72.0372973623046,72.4662582310181,2949171.10689899,0.0,1.0
2016-08-04,103.36,103.69,102.5282,103.5,988123,72.6842547380692,72.9163155358978,72.0993208846334,72.7827047735116,1405151.55102095,0.0,1.0
2016-08-05,104.55,104.6001,103.17,103.75,1240403,73.5210800393299,73.5563110877275,72.550643975683,72.9585084082303,1763904.08819655,0.0,1.0
2016-08-08,104.18,104.58,103.74,104.55,1113928,73.2608906599463,73.5421764754961,72.9514762628415,73.5210800393299,1584051.43582901,0.0,1.0
2016-08-09,103.77,104.45,103.46,104.21,708108,72.9725726990077,73.4507585854424,72.7545761919566,73.2819870961125,1006958.70300595,0.0,1.0
2016-08-10,103.74,103.83,103.23,103.74,579715,72.9514762628415,73.0147655713402,72.5928368480155,72.9514762628415,824378.575744226,0.0,1.0
2016-08-11,103.32,103.71,102.84,103.71,1175226,72.6561261565142,72.9303798266753,72.3185831778544,72.9303798266753,1671219.71323423,0.0,1.0
2016-08-12,103.81,103.86,102.86,102.94,834590,73.0007012805627,73.0358620075065,72.3326474686319,72.3889046317419,1186821.30966143,0.0,1.0
2016-08-15,104.91,104.94,103.56,103.89,1169746,73.7742372733247,73.7953337094909,72.8248976458441,73.0569584436727,1663426.9278223,0.0,1.0
2016-08-16,103.98,104.5,103.82,104.5,684234,73.1202477521714,73.4859193123861,73.0077334259515,73.4859193123861,973008.892983233,0.0,1.0
2016-08-17,105.81,105.82,103.92,103.98,1212451,74.4071303583117,74.4141625037005,73.0780548798389,73.1202477521714,1724155.19443117,0.0,1.0
2016-08-18,106.33,106.33,105.77,105.87,941036,74.7728019185265,74.7728019185265,74.3790017767568,74.4493232306442,1338191.90016481,0.0,1.0
2016-08-19,105.9,106.36,105.44,106.26,938421,74.4704196668105,74.7938983546927,74.1469409789282,74.7235769008053,1334473.26260054,0.0,1.0
2016-08-22,105.79,106.46,105.285,105.64,970791,74.3930660675342,74.8642198085802,74.0379427254026,74.2875838867031,1380504.73409402,0.0,1.0
2016-08-23,106.03,106.31,105.76,106.02,671349,74.5618375568641,74.758737627749,74.371969631368,74.5548054114754,954685.892977257,0.0,1.0
2016-08-24,105.82,106.14,105.39,105.8,702965,74.4141625037005,74.6391911561403,74.1117802519844,74.400098212923,999645.145456025,0.0,1.0
2016-08-25,105.62,105.9,105.02,105.73,972160,74.2735195959256,74.4704196668105,73.8515908726009,74.3508731952018,1382451.50840587,0.0,1.0
2016-08-26,105.88,106.21,105.1475,105.89,1152445,74.456355376033,74.6884161738615,73.9412507263074,74.4633875214217,1638824.1941705,0.0,1.0
2016-08-29,107.35,108.75,105.8,105.8,1580666,75.4900807481785,76.4745811026028,74.400098212923,74.400098212923,2247772.07042654,0.0,1.0
2016-08-30,107.84,107.84,106.31,107.16,1307839,75.834655872227,75.834655872227,74.758737627749,75.3564699857923,1859800.8540796,0.0,1.0
2016-08-31,108.35,109.62,107.8,107.92,2157203,76.193295287053,77.0863777514236,75.806527290672,75.890913035337,3067631.3994483,0.0,1.0
2016-09-01,108.7,109.65,108.22,108.53,1593809,76.4394203756591,77.1074741875899,76.1018773969993,76.3198739040504,2266461.95704498,0.0,1.0
2016-09-02,108.51,109.52,108.06,109.07,1166031,76.3058096132729,77.0160562975362,75.9893630707794,76.6996097550426,1658144.04501111,0.0,1.0
2016-09-06,107.7,108.715,107.01,108.47,1258513,75.7362058367846,76.4499685937422,75.2509878049612,76.2776810317179,1789657.2531254,0.0,1.0
2016-09-07,106.81,107.16,105.53,106.9,1103659,75.5322736205109,75.7797813048774,74.6271026605423,75.5959184536337,1560681.443038,0.6,1.0
2016-09-08,106.48,106.95,106.31,106.39,899859,75.298909232394,75.6312766942575,75.1786912142732,75.2352643992712,1272488.37063869,0.0,1.0
2016-09-09,106.05,107.67,106.0,106.04,1476494,74.9948283630295,76.1404353592399,74.9594701224058,74.9877567149048,2087906.48792512,0.0,1.0
2016-09-12,108.18,108.37,105.62,105.87,1615807,76.5010894136024,76.6354507279728,74.6907474936651,74.867538696784,2284908.65424094,0.0,1.0
2016-09-13,107.78,108.295,106.91,107.38,1629704,76.2182234886122,76.5824133670371,75.6029901017585,75.935357563622,2304560.36732795,0.0,1.0
2016-09-14,107.55,108.23,107.3701,107.95,1656070,76.0555755817428,76.5364476542262,75.9283566319785,76.338441506733,2341844.46225867,0.0,1.0
2016-09-15,109.28,109.58,107.46,107.46,1150618,77.2789707073255,77.4911201510681,75.99193074862,75.99193074862,1627086.04797813,0.0,1.0
2016-09-16,109.65,109.8,108.37,109.01,2220874,77.5406216879414,77.6466964098128,76.6354507279728,77.0880362079571,3140532.39191233,0.0,1.0
2016-09-19,109.76,110.35,109.68,109.95,1157418,77.6184098173137,78.0356370566743,77.5618366323157,77.7527711316841,1636701.9110415,0.0,1.0
2016-09-20,108.94,110.34,108.94,109.9,1211367,77.0385346710838,78.0285654085496,77.0385346710838,77.7174128910603,1712991.05757178,0.0,1.0
2016-09-21,108.91,109.65,108.22,108.98,1830397,77.0173197267095,77.5406216879414,76.5293760061014,77.0668212635828,2588359.8387658,0.0,1.0
2016-09-22,108.42,109.44,108.26,109.32,1151014,76.6708089685965,77.3921170773216,76.5576625986005,77.3072572998245,1627646.03059182,0.0,1.0
2016-09-23,106.49,108.22,106.36,108.01,1787501,75.3059808805188,76.5293760061014,75.214049454897,76.3808713954816,2527700.71200603,0.0,1.0
2016-09-26,105.27,106.18,105.03,106.18,1373650,74.4432398092986,75.0867597886514,74.2735202543045,75.0867597886514,1942475.04367667,0.0,1.0
2016-09-27,105.71,106.25,105.04,105.52,1506261,74.7543923267879,75.1362613255247,74.2805919024293,74.6200310124175,2129999.92848503,0.0,1.0
2016-09-28,106.32,106.41,104.74,105.56,1697362,75.1857628623979,75.2494076955207,74.0684424586866,74.6483176049165,2400235.37661349,0.0,1.0
2016-09-29,104.72,106.57,104.2,106.01,2987809,74.0542991624371,75.3625540655168,73.6865734599498,74.9665417705305,4225053.26522225,0.0,1.0
2016-09-30,104.52,105.58,104.27,105.5,2069677,73.912866199942,74.662460901166,73.7360749968231,74.605887716168,2926725.09079576,0.0,1.0
2016-10-03,104.07,104.78,103.761,104.09,1077394,73.594642034328,74.0967290511856,73.3761281072731,73.6087853305775,1523540.17195572,0.0,1.0
2016-10-04,103.93,104.71,103.09,104.31,1422096,73.4956389605814,74.0472275143123,72.901620518102,73.7643615893221,2010982.41161316,0.0,1.0
2016-10-05,104.06,104.47,103.19,104.23,1466460,73.5875703862033,73.8775079593182,72.9723369993495,73.7077884043241,2073717.4335166,0.0,1.0
2016-10-06,104.19,104.53,103.72,104.0,1309052,73.6795018118251,73.9199378480668,73.3471343499616,73.5451404974547,1851127.17276965,0.0,1.0
2016-10-07,103.82,104.33,103.43,103.95,844120,73.4178508312091,73.7785048855716,73.1420565543437,73.5097822568309,1193667.98956674,0.0,1.0
2016-10-10,104.11,104.6,103.77,104.25,1087868,73.622928626827,73.96943938494,73.3824925905853,73.7219317005736,1538351.42926834,0.0,1.0
2016-10-11,103.93,104.47,103.64,104.12,1334388,73.4956389605814,73.8775079593182,73.2905611649635,73.6300002749518,1886954.74726577,0.0,1.0
2016-10-12,104.27,104.58,103.59,103.74,937868,73.7360749968231,73.9552960886905,73.2552029243398,73.3612776462111,1326236.80287042,0.0,1.0
2016-10-13,103.92,104.22,103.2411,103.63,977155,73.4885673124567,73.7007167561993,73.008473121267,73.2834895168388,1381792.45171905,0.0,1.0
2016-10-14,105.44,105.65,104.02,104.28,1313840,74.5634578274195,74.7119624380393,73.5592837937042,73.7431466449479,1857897.87164427,0.0,1.0
2016-10-17,103.73,105.54,103.62,105.54,884805,73.3542059980863,74.634174308667,73.276417868714,74.634174308667,1251200.5467334,0.0,1.0
2016-10-18,104.09,104.63,103.5,104.18,637943,73.6087853305775,73.9906543293143,73.1915580912169,73.6724301637003,902113.60738778,0.0,1.0
2016-10-19,103.93,104.41,103.5408,104.0,584654,73.4956389605814,73.8350780705697,73.220410415566,73.5451404974547,826757.765213656,0.0,1.0
2016-10-20,103.65,104.26,103.65,103.83,931406,73.2976328130883,73.7290033486984,73.2976328130883,73.4249224793339,1317098.90476519,0.0,1.0
2016-10-21,104.09,104.22,103.01,103.13,976187,73.6087853305775,73.7007167561993,72.8450473331039,72.929907110601,1380423.60533003,0.0,1.0
2016-10-24,103.54,104.5,103.47,104.45,1052596,73.219844683716,73.8987229036925,73.1703431468427,73.8633646630687,1488473.38191962,0.0,1.0
2016-10-25,103.33,104.01,103.15,103.15,995042,73.0713400730961,73.5522121455795,72.9440504068505,72.9440504068505,1407086.41386825,0.0,1.0
2016-10-26,102.84,103.77,102.42,102.99,1663649,72.7248293149831,73.3824925905853,72.4278200937434,72.8309040368544,2352561.9072818,0.0,1.0
2016-10-27,100.12,101.42,99.19,100.64,2403532,70.8013410250497,71.7206552812679,70.1436777494474,71.1690667275369,3398828.6147696,0.0,1.0
2016-10-28,99.91,100.71,99.18,100.12,1100678,70.6528364144298,71.2185682644102,70.1366061013227,70.8013410250497,1556466.01836272,0.0,1.0
2016-10-31,100.1,100.6575,99.51,100.21,1146100,70.7871977288002,71.1814421117553,70.3699704894396,70.8649858581725,1620697.15543102,0.0,1.0
2016-11-01,99.64,100.68,98.95,100.53,1430710,70.4619019150614,71.197353320036,69.9739581944533,71.0912785981646,2023163.44755844,0.0,1.0
2016-11-02,101.19,101.65,99.58,99.74,1470408,71.5580073743985,71.8833031881372,70.4194720263129,70.532618396309,2079300.2904834,0.0,1.0
2016-11-03,103.01,104.13,101.68,104.06,2910400,72.8450473331039,73.6370719230765,71.9045181325115,73.5875703862033,4115589.39112334,0.0,1.0
2016-11-04,102.85,103.78,102.06,103.04,2170408,72.7319009631079,73.3895642387101,72.1732407612522,72.8662622774782,3069168.54700701,0.0,1.0
2016-11-07,104.8,104.86,103.39,104.28,1899904,74.1108723474351,74.1533022361837,73.1137699618446,73.7431466449479,2686649.51434607,0.0,1.0
2016-11-08,105.63,105.96,103.72,104.83,1563213,74.6978191417898,74.9311835299067,73.3471343499616,74.1320872918094,2210535.60983579,0.0,1.0
2016-11-09,112.0,112.92,106.51,106.51,4217653,79.2024589972589,79.8530506247364,75.3201241767683,75.3201241767683,5964172.60247372,0.0,1.0
2016-11-10,117.05,117.8009,112.71,113.0,5024766,82.7736413002603,83.3046513579482,79.7045460141165,79.9096238097345,7105509.08551308,0.0,1.0
2016-11-11,114.38,117.4,113.55,116.84,2972539,80.8855112509507,83.0211489846268,80.298564456596,82.6251366896405,4203459.99625494,0.0,1.0
2016-11-14,115.82,116.14,113.5,114.31,2571199,81.9038285809154,82.1301213209076,80.2632062159722,80.8360097140774,3635926.10186467,0.0,1.0
2016-11-15,116.07,116.12,113.96,115.54,2430202,82.0806197840343,82.1159780246581,80.588502029711,81.7058224334223,3436542.59534316,0.0,1.0
2016-11-16,115.09,116.98,114.01,115.87,2917604,81.3875982678083,82.724139763387,80.6238602703347,81.9391868215392,4125776.54958048,0.0,1.0
2016-11-17,115.5,116.12,114.475,115.2,2067586,81.6775358409233,82.1159780246581,80.9526919081358,81.4653863971806,2923768.21290377,0.0,1.0
2016-11-18,113.93,115.73,113.82,115.72,2891788,80.5672870853367,81.8401837477926,80.4894989559644,81.8331120996679,4089270.20827988,0.0,1.0
2016-11-21,114.23,114.46,113.07,113.64,1749406,80.7794365290793,80.9420844359487,79.9591253466077,80.3622092897188,2473830.66738851,0.0,1.0
2016-11-22,112.29,115.31,112.26,114.51,2014509,79.4075367928768,81.5431745265529,79.3863218485026,80.9774426765725,2848712.15940162,0.0,1.0
2016-11-23,112.59,113.01,111.99,112.39,589365,79.6196862366195,79.9166954578592,79.1953873491342,79.4782532741244,833419.57858006,0.0,1.0
2016-11-25,112.84,112.87,112.05,112.39,275265,79.7964774397384,79.8176923841126,79.2378172378827,79.4782532741244,389251.550902819,0.0,1.0
2016-11-28,111.88,112.42,111.19,111.77,1381580,79.1175992197619,79.4994682184986,78.6296554991537,79.0398110903895,1953688.83692557,0.0,1.0
2016-11-29,112.67,112.99,111.54,112.17,957253,79.6762594216175,79.9025521616097,78.8771631835202,79.3226770153798,1353649.08308858,0.0,1.0
2016-11-30,112.91,113.55,112.58,113.54,2039261,79.8459789766116,80.298564456596,79.6126145884947,80.2914928084712,2883713.9009523,0.0,1.0
2016-12-01,114.92,115.31,113.001,113.59,1845732,81.2673802496875,81.5431745265529,79.9103309745469,80.326851049095,2610045.02407121,0.0,1.0
2016-12-02,115.64,116.29,114.79,115.44,1643586,81.7765389146698,82.2361960427789,81.1754488240657,81.6351059521747,2324190.86895232,0.0,1.0
2016-12-05,117.91,117.96,116.3,117.0,2147793,83.3818030389893,83.4171612796131,82.2432676909037,82.7382830596366,3037188.73183376,0.0,1.0
2016-12-06,119.1,119.38,116.84,117.79,1811986,84.2233291658352,84.4213353133283,82.6251366896405,83.2969432614922,2562324.88952172,0.0,1.0
2016-12-07,120.85,121.3,117.25,119.08,2397801,85.8851664751526,86.2049705704263,83.3267337129636,84.6272703670763,3373973.21030791,0.6,1.0
2016-12-08,122.29,122.33,120.14,121.33,2799681,86.9085395800283,86.9369666107193,85.3805866803876,86.2262908434445,3939463.15453537,0.0,1.0
2016-12-09,122.74,122.74,121.7,122.41,1345592,87.2283436753019,87.2283436753019,86.4892408773362,86.9938206721012,1893397.89248759,0.0,1.0
2016-12-12,122.59,123.95,122.47,122.61,1457477,87.1217423102107,88.0882613537043,87.0364612181377,87.1359558255562,2050832.55559571,0.0,1.0
2016-12-13,123.43,124.01,122.44,122.97,1426825,87.7187099547215,88.1309018997408,87.0151409451195,87.3917991017751,2007701.77583443,0.0,1.0
2016-12-14,121.61,123.75,121.12,122.99,2000269,86.4252800582814,87.9461262002494,86.0770489323168,87.4060126171206,2814601.38660773,0.0,1.0
2016-12-15,122.33,122.94,120.76,122.06,1169875,86.9369666107193,87.3704788287569,85.8212056560979,86.7450841535551,1646144.49214466,0.0,1.0
2016-12-16,122.66,123.24,122.0505,122.68,2278961,87.1714896139199,87.5836815589393,86.738332733766,87.1857031292654,3206752.08715674,0.0,1.0
2016-12-19,122.41,122.86,121.76,122.04,1130248,86.9938206721012,87.3136247673749,86.5318814233727,86.7308706382096,1590384.88723797,0.0,1.0
2016-12-20,122.42,123.3,122.0,123.28,1219736,87.000927429774,87.6263221049758,86.7024436075186,87.6121085896303,1716304.47549573,0.0,1.0
2016-12-21,121.19,122.47,121.17,122.46,1177853,86.1267962360261,87.0364612181377,86.1125827206806,87.029354460465,1657370.42718758,0.0,1.0
2016-12-22,120.69,121.32,119.93,121.32,3096991,85.7714583523887,86.2191840857718,85.2313447692599,86.2191840857718,4357811.45581502,0.0,1.0
2016-12-23,116.92,117.33,115.7,117.21,1809990,85.4019069534058,85.7013833633519,84.5107820262492,85.6137317311726,2477977.81512607,3.25,1.0
2016-12-27,116.69,117.1958,116.48,116.88,1019246,85.2339079917288,85.6033596213647,85.0805176354149,85.3726897426794,1395404.93381509,0.0,1.0
2016-12-28,115.96,117.23,115.793,116.78,909972,84.7006938959711,85.6283403365358,84.5787120411882,85.2996467158633,1245802.69967563,0.0,1.0
2016-12-29,115.59,116.32,115.19,115.88,909797,84.4304346967514,84.9636487925091,84.138262589487,84.6422594745182,1245563.11486155,0.0,1.0
2016-12-30,115.35,116.48,114.9,116.07,898599,84.2551314323928,85.0805176354149,83.9264378117202,84.7810412254688,1230232.42487222,0.0,1.0
2017-01-03,114.4,116.28,113.27,116.16,2159178,83.5612226776396,84.9344315817827,82.7358364746175,84.8467799496033,2956035.7697602,0.0,1.0
2017-01-04,115.52,116.46,114.66,114.83,2400796,84.3793045779802,85.0659090300517,83.7511345473615,83.875307692949,3286824.36181603,0.0,1.0
2017-01-05,115.92,116.909,114.9,115.5,1689448,84.6714766852446,85.3938722204561,83.9264378117202,84.3646959726169,2312949.05707164,0.0,1.0
2017-01-06,117.19,117.32,115.81,116.06,1229446,85.5991231258093,85.6940790606703,84.5911293557469,84.7737369227872,1683180.52193409,0.0,1.0
2017-01-09,116.33,117.28,116.29,116.77,963359,84.9709530951907,85.6648618499438,84.9417358844643,85.2923424131816,1318892.49664475,0.0,1.0
2017-01-10,116.3,116.93,115.7,116.93,1061882,84.9490401871459,85.4092112560874,84.5107820262492,85.4092112560874,1453776.00886286,0.0,1.0
2017-01-11,115.9,116.585,114.56,116.34,2239637,84.6568680798814,85.1572128135718,83.6780915205454,84.9782573978723,3066188.65294034,0.0,1.0
2017-01-12,116.43,116.5999,113.9,115.75,1243593,85.0439961220068,85.1680962245674,83.196007543559,84.5473035396572,1702548.55830478,0.0,1.0
2017-01-13,116.87,117.5,116.35,117.0,1057796,85.3653854399978,85.8255565089393,84.9855617005539,85.4603413748587,1448182.04571798,0.0,1.0
2017-01-17,115.69,116.84,115.51,116.84,1198022,84.5034777235676,85.3434725319529,84.3720002752986,85.3434725319529,1640159.30366077,0.0,1.0
2017-01-18,117.25,117.35,115.01,116.1,1449054,85.642948941899,85.7159919687151,84.006785141218,84.8029541335137,1983836.18965833,0.0,1.0
2017-01-19,116.36,117.4,115.97,117.21,1191810,84.9928660032356,85.7525134821232,84.7079981986527,85.6137317311726,1631654.72728877,0.0,1.0
2017-01-20,116.66,116.93,115.78,116.62,1175877,85.2119950836839,85.4092112560874,84.5692164477021,85.1827778729575,1609841.55675832,0.0,1.0
2017-01-23,116.24,116.98,115.69,116.3,800166,84.9052143710562,85.4457327694955,84.5034777235676,84.9490401871459,1095472.12770135,0.0,1.0
2017-01-24,117.44,117.67,116.39,116.39,1047425,85.7817306928496,85.9497296545267,85.0147789112804,85.0147789112804,1433983.56510722,0.0,1.0
2017-01-25,120.15,120.36,117.79,118.23,1886901,87.7611967195665,87.9145870758803,86.0373812867061,86.358770604697,2583273.28733263,0.0,1.0
2017-01-26,120.74,121.08,119.04,120.0,1472645,88.1921505777815,88.4404968689564,86.9504191219075,87.6516321793423,2016133.59165317,0.0,1.0
2017-01-27,120.31,120.81,119.89,120.78,1065132,87.8780655624722,88.2432806965528,87.5712848498445,88.221367788508,1458225.44112446,0.0,1.0
2017-01-30,120.44,120.55,119.19,119.83,1196187,87.9730214973332,88.0533688268309,87.0599836621317,87.5274590337549,1637647.08575307,0.0,1.0
2017-01-31,121.08,121.69,120.2,120.26,2246797,88.4404968689564,88.8860593325347,87.7977182329745,87.8415440490642,3075991.09447665,0.0,1.0
2017-02-01,120.9,122.28,120.85,121.5,2795623,88.3090194206873,89.3170131907498,88.2724979072793,88.7472775815841,3827364.66690765,0.0,1.0
2017-02-02,121.26,123.55,118.62,120.51,2059280,88.5719743172254,90.2446596313145,86.6436384092798,88.0241516161045,2819269.80543141,0.0,1.0
2017-02-03,119.95,122.07,119.35,121.74,1648209,87.6151106659342,89.1636228344359,87.1768525050375,88.9225808459427,2256490.55336832,0.0,1.0
2017-02-06,119.81,119.895,119.05,119.5,1119983,87.5128504283917,87.5749370011853,86.9577234245891,87.2864170452617,1533319.53619541,0.0,1.0
2017-02-07,118.73,120.4,118.66,120.26,1672610,86.7239857387776,87.9438042866067,86.6728556200063,87.8415440490642,2289896.89078835,0.0,1.0
2017-02-08,116.57,118.52,115.6,118.36,2019220,85.1462563595494,86.5705953824637,84.4377389994331,86.4537265395579,2764425.41884698,0.0,1.0
2017-02-09,118.58,119.03,116.18,116.94,1525440,86.6144211985534,86.9431148192259,84.8613885549666,85.416515558769,2088412.90742264,0.0,1.0
2017-02-10,118.98,119.448,118.51,118.94,1130130,86.9065933058179,87.2484346713173,86.5632910797821,86.8773760950914,1547211.34824414,0.0,1.0
2017-02-13,121.38,121.9,119.45,119.65,1481057,88.6596259494047,89.0394496888485,87.2498955318536,87.3959815854859,2027650.09140225,0.0,1.0
2017-02-14,121.01,121.6,120.25,121.44,1208194,88.3893667501851,88.8203206084002,87.8342397463826,88.7034517654944,1654085.34211151,0.0,1.0
2017-02-15,122.11,122.67,120.56,121.48,1233985,89.1928400451624,89.6018809953326,88.0606731295125,88.7326689762208,1689394.66748343,0.0,1.0
2017-02-16,121.83,122.56,120.86,122.11,1180654,88.9883195700773,89.5215336658349,88.2798022099609,89.1928400451624,1616381.53765482,0.0,1.0
2017-02-17,122.62,122.77,121.0141,121.6,2038541,89.5653594819246,89.6749240221488,88.3923615142845,88.8203206084002,2790876.95137813,0.0,1.0
2017-02-21,121.05,123.4,120.87,122.41,1385690,88.4185839609115,90.1350950910903,88.2871065126425,89.4119691256107,1897087.32017416,0.0,1.0
2017-02-22,122.51,123.32,121.5,121.63,2270259,89.4850121524269,90.0766606696374,88.7472775815841,88.842233516445,3108111.88823711,0.0,1.0
2017-02-23,122.52,123.5,121.58,122.58,1399185,89.4923164551085,90.2081381179064,88.8057120030369,89.5361422711981,1915562.73198038,0.0,1.0
2017-02-24,122.62,123.01,121.61,122.08,1686189,89.5653594819246,89.8502272865074,88.8276249110818,89.1709271371175,2308487.30330532,0.0,1.0
2017-02-27,122.83,123.295,121.0,122.62,1279146,89.7187498382384,90.0583999129334,88.3820624475035,89.5653594819246,1751222.60913444,0.0,1.0
2017-02-28,121.46,122.75,121.3,122.46,1881239,88.7180603708576,89.6603154167855,88.6011915279518,89.4484906390188,2575521.6918049,0.0,1.0
2017-03-01,127.0,127.6,122.67,123.01,2336295,92.7646440564706,93.2029022173673,89.6018809953326,89.8502272865074,3198518.87556834,0.0,1.0
2017-03-02,124.24,127.39,124.13,127.25,1665696,90.7486565163457,93.0495118610534,90.668309186848,92.9472516235109,2280431.23704784,0.0,1.0
2017-03-03,124.05,124.7225,123.55,124.34,1096888,90.6098747653951,91.1010891207335,90.2446596313145,90.8216995431618,1501701.1860165,0.0,1.0
2017-03-06,124.05,124.53,123.04,123.45,1393458,90.6098747653951,90.9604812941125,89.8721401945523,90.1716166044984,1907722.14780741,0.0,1.0
2017-03-07,123.56,124.04,123.2,123.71,1362881,90.2519639339961,90.6025704627135,89.9890090374581,90.3615284742203,1865860.52003427,0.0,1.0
2017-03-08,123.2,124.45,123.16,123.88,1223153,90.4710930144445,91.3890221237631,90.4417192829463,90.9704464499138,1665641.97003722,0.66,1.0
2017-03-09,123.81,124.19,123.01,123.36,1359745,90.9190424197919,91.1980928690248,90.331567789828,90.5885879404372,1851647.61934792,0.0,1.0
2017-03-10,123.73,124.69,122.785,124.24,1414156,90.8602949567956,91.5652645127523,90.1663405501507,91.2348100333976,1925742.3934536,0.0,1.0
2017-03-13,124.83,125.16,123.71,124.14,1893585,91.668072572996,91.9104058578561,90.8456080910465,91.1613757046521,2578610.07562662,0.0,1.0
2017-03-14,124.45,125.14,123.586,124.26,1319687,91.3890221237631,91.895718992107,90.754549523402,91.2494968991467,1797098.19990836,0.0,1.0
2017-03-15,124.74,125.15,124.07,125.15,1271981,91.601981677125,91.9030624249815,91.1099716745302,91.9030624249815,1732134.032856,0.0,1.0
2017-03-16,124.74,125.49,124.21,125.32,1138629,91.601981677125,92.1527391427162,91.2127797347739,92.0279007838488,1550540.48896705,0.0,1.0
2017-03-17,124.59,125.6,124.29,125.0,2756393,91.4918301840068,92.2335169043362,91.2715271977703,91.7929109318633,3753548.30239292,0.0,1.0
2017-03-20,123.93,124.93,123.65,124.07,1178240,91.0071636142865,91.7415069017414,90.8015474937992,91.1099716745302,1604481.20126972,0.0,1.0
2017-03-21,120.28,124.87,120.16,124.43,2521996,88.3268106150761,91.6974463044942,88.2386894205815,91.374335258014,3434355.62506571,0.0,1.0
2017-03-22,119.33,120.82,118.79,120.38,2408012,87.629184491994,88.7233559903018,87.2326391167683,88.4002449438216,3279136.66692006,0.0,1.0
2017-03-23,119.19,120.526,118.97,119.36,1843985,87.5263764317503,88.50745906379,87.3648209085102,87.6512147906176,2511066.73336785,0.0,1.0
2017-03-24,119.88,120.41,119.03,119.6,1462028,88.0330733000942,88.4222752424453,87.4088815057575,87.8274571796068,1990932.61282078,0.0,1.0
2017-03-27,118.24,119.19,117.57,118.64,1358780,86.8287503086681,87.5263764317503,86.3367403060733,87.1224876236501,1850333.52004792,0.0,1.0
2017-03-28,118.82,119.47,117.1,117.69,1769587,87.254669415392,87.7319925522377,85.9915989609695,86.4248615005679,2409754.44350155,0.0,1.0
2017-03-29,118.5,118.87,117.8,118.51,922049,87.0196795634064,87.2913865797647,86.505639262188,87.0270229962809,1255610.30617662,0.0,1.0
2017-03-30,118.85,118.94,117.41,118.0,1577481,87.2766997140156,87.3427906098865,86.2192453800806,86.6525079196789,2148151.99777647,0.0,1.0
2017-03-31,118.8,120.1,118.53,119.23,1753587,87.2399825496429,88.1946288233342,87.04170986203,87.5557501632485,2387966.26857937,0.0,1.0
2017-04-03,117.5,119.385,116.17,118.82,2447681,86.2853362759515,87.669573372804,85.3086597036365,87.254669415392,3333156.36135682,0.0,1.0
2017-04-04,117.27,118.23,116.83,117.39,1669066,86.1164373198369,86.8214068757936,85.7933262733567,86.2045585143315,2272868.87279199,0.0,1.0
2017-04-05,117.55,119.27,117.28,117.78,1539147,86.3220534403242,87.5851238947467,86.1237807527114,86.4909523964389,2095950.25418478,0.0,1.0
2017-04-06,117.81,118.44,117.07,117.67,938279,86.5129826950625,86.9756189661591,85.9695686623459,86.4101746348188,1277711.68611331,0.0,1.0
2017-04-07,117.99,118.47,117.01,117.01,1203321,86.6451644868044,86.9976492647828,85.9255080650986,85.9255080650986,1638635.52722117,0.0,1.0
2017-04-10,117.09,118.53,117.0,117.85,1006491,85.984255528095,87.04170986203,85.918164632224,86.5423564265607,1370600.12285032,0.0,1.0
2017-04-11,117.07,117.18,116.02,116.95,1284998,85.9695686623459,86.0503464239659,85.1985082105182,85.8814474678513,1749860.07491613,0.0,1.0
2017-04-12,116.62,117.36,116.23,116.58,1608495,85.6391141829912,86.1825282157078,85.3527203008838,85.609740451493,2190385.65134126,0.0,1.0
2017-04-13,115.87,116.97,115.82,116.55,971142,85.0883567174,85.8961343336004,85.0516395530272,85.5877101528693,1322463.23564255,0.0,1.0
2017-04-17,117.44,117.53,115.37,116.33,936897,86.2412756787042,86.3073665745751,84.7211850736725,85.4261546296293,1275829.73250441,0.0,1.0
2017-04-18,117.1,117.54,116.21,116.97,848557,85.9915989609695,86.3147100074497,85.3380334351347,85.8961343336004,1155531.77171529,0.0,1.0
2017-04-19,117.17,118.03,116.99,117.6,1033348,86.0430029910914,86.6745382183026,85.9108211993495,86.358770604697,1407172.93621814,0.0,1.0
2017-04-20,119.11,119.27,117.17,117.89,1217217,87.4676289687539,87.5851238947467,86.0430029910914,86.5717301580589,1657558.55714109,0.0,1.0
2017-04-21,118.77,119.5,118.3,119.0,1302617,87.2179522510192,87.7540228508613,86.8728109059154,87.3868512071338,1773852.94078825,0.0,1.0
2017-04-24,119.76,120.79,119.44,120.66,1093019,87.9449521055996,88.7013256916781,87.709962253614,88.605861064309,1488430.57282949,0.0,1.0
2017-04-25,119.94,120.69,119.42,120.23,1531083,88.0771338973415,88.6278913629326,87.6952753878649,88.2900934507034,2084969.014024,0.0,1.0
2017-04-26,120.04,120.73,119.29,120.0,1248606,88.150568226087,88.6572650944308,87.5998107604958,88.1211944945887,1700302.87105562,0.0,1.0
2017-04-27,115.12,118.25,114.8176,118.25,4251641,84.5375992518088,86.8360937415427,84.3155338416825,86.8360937415427,5789718.61339589,0.0,1.0
2017-04-28,116.19,116.34,115.1144,115.29,1883001,85.3233465693856,85.4334980625038,84.5334869293991,84.6624376106762,2564197.1979156,0.0,1.0
2017-05-01,116.64,117.07,116.13,116.55,1374391,85.6538010487403,85.9695686623459,85.2792859721383,85.5877101528693,1871591.96996731,0.0,1.0
2017-05-02,117.26,117.61,116.48,116.76,1200906,86.1090938869623,86.3661140375715,85.5363061227475,85.7419222432349,1635346.87456886,0.0,1.0
2017-05-03,118.03,118.98,116.93,117.31,1819326,86.6745382183026,87.3721643413848,85.8667606021022,86.1458110513351,2477487.07052996,0.0,1.0
2017-05-04,118.64,119.18,117.79,118.86,1718905,87.1224876236501,87.5190329988757,86.4982958293134,87.2840431468902,2340737.67591367,0.0,1.0
2017-05-05,118.76,119.04,117.81,119.04,1286285,87.2106088181447,87.4162249386321,86.5129826950625,87.4162249386321,1751612.66123643,0.0,1.0
2017-05-08,117.1,118.939,116.68,118.51,1771398,85.9915989609695,87.3420562665991,85.6831747802385,87.0270229962809,2412220.59255056,0.0,1.0
2017-05-09,117.64,118.29,116.55,116.83,1525121,86.3881443361952,86.8654674730409,85.5877101528693,85.7933262733567,2076850.19534362,0.0,1.0
2017-05-10,117.05,117.76,116.17,117.5,1197510,85.9548817965968,86.4762655306898,85.3086597036365,86.2853362759515,1630722.33444162,0.0,1.0
2017-05-11,116.79,117.17,115.35,116.75,1131731,85.7639525418585,86.0430029910914,84.7064982079234,85.7345788103603,1541147.06205372,0.0,1.0
2017-05-12,116.17,116.98,116.08,116.57,1128659,85.3086597036365,85.9034777664749,85.2425688077655,85.6023970186184,1536963.73246866,0.0,1.0
2017-05-15,117.25,117.97,116.2505,116.31,1534345,86.1017504540878,86.6304776210553,85.3677743382766,85.4114677638802,2089411.07818626,0.0,1.0
2017-05-16,116.68,117.67,116.58,117.25,1164316,85.6831747802385,86.4101746348188,85.609740451493,86.1017504540878,1585520.04204368,0.0,1.0
2017-05-17,115.12,116.25,114.88,115.81,1578208,84.5375992518088,85.3674071666329,84.3613568628196,85.0442961201527,2149141.9979745,0.0,1.0
2017-05-18,115.76,116.41,115.2395,115.41,1476010,85.00757895578,85.4849020926256,84.6253532746597,84.7505588051707,2009972.75418091,0.0,1.0
2017-05-19,116.83,117.0,115.43,116.09,2695251,85.7933262733567,85.918164632224,84.7652456709198,85.2499122406401,3670287.51544966,0.0,1.0
2017-05-22,116.91,117.48,116.41,117.37,1245131,85.8520737363531,86.2706494102024,85.4849020926256,86.1898716485824,1695570.75181471,0.0,1.0
2017-05-23,118.2,118.48,116.35,117.0,1022310,86.7993765771699,87.0049926976573,85.4408414953783,85.918164632224,1392141.81904369,0.0,1.0
2017-05-24,117.77,118.415,117.43,118.23,972274,86.4836089635643,86.9572603839727,86.2339322458296,86.8214068757936,1324004.74901829,0.0,1.0
2017-05-25,118.07,118.39,117.31,117.71,1147286,86.7039119498008,86.9389018017864,86.1458110513351,86.439548366317,1562329.25336088,0.0,1.0
2017-05-26,117.98,118.44,117.56,118.18,712922,86.6378210539298,86.9756189661591,86.3293968731988,86.7846897114208,970829.327617131,0.0,1.0
2017-05-30,117.2,117.81,116.6701,117.42,929931,86.065033289715,86.5129826950625,85.6759047816927,86.2265888129551,1266343.70584766,0.0,1.0
2017-05-31,117.29,117.5,116.55,117.5,1353332,86.131124185586,86.2853362759515,85.5877101528693,86.2853362759515,1842914.64648692,0.0,1.0
2017-06-01,117.82,117.82,116.81,117.53,1067753,86.5203261279371,86.5203261279371,85.7786394076076,86.3073665745751,1454024.3211055,0.0,1.0
2017-06-02,116.93,118.05,116.62,117.62,1119772,85.8667606021022,86.6892250840517,85.6391141829912,86.3734574704461,1524861.76306032,0.0,1.0
2017-06-05,118.19,118.6,116.63,116.63,1132738,86.7920331442954,87.0931138921519,85.6464576158657,85.6464576158657,1542518.35531289,0.0,1.0
2017-06-06,117.22,118.1299,116.815,118.03,1065617,86.0797201554641,86.7478991127193,85.7823111240449,86.6745382183026,1451115.59975339,0.0,1.0
2017-06-07,119.41,119.98,116.76,116.76,1500171,88.1725985247106,88.5934877396765,86.2158328761846,86.2158328761846,2031645.00204445,0.66,1.0
2017-06-08,122.29,122.5,119.66,119.97,2034856,90.299196663486,90.454261111105,88.3571990575904,88.5861037183614,2755755.85868555,0.0,1.0
2017-06-09,124.39,124.44,121.6,121.93,1815636,91.8498411396763,91.8867612462523,89.7896991927377,90.033371896139,2458871.55859697,0.0,1.0
2017-06-12,125.59,125.94,124.36,124.42,2343670,92.7359236974994,92.9943644435311,91.8276890757307,91.8719932036219,3173975.12812974,0.0,1.0
2017-06-13,126.07,126.45,125.58,125.8,2209875,93.0903567206286,93.3709495306059,92.7285396761842,92.8909881451184,2992779.82236224,0.0,1.0
2017-06-14,127.32,127.66,125.11,125.55,1568965,94.0133593850276,94.2644161097442,92.3814906743702,92.7063876122386,2124811.03863004,0.0,1.0
2017-06-15,126.78,126.9,126.14,126.5,1378391,93.6146222340073,93.7032304897896,93.142044869835,93.4078696371819,1866721.31777847,0.0,1.0
2017-06-16,126.18,127.16,123.4,126.58,1518724,93.1715809550957,93.8952150439846,91.1188230294723,93.4669418077034,2056770.87750993,0.0,1.0
2017-06-19,127.44,127.74,126.21,126.21,787944,94.10196764081,94.3234882802657,93.1937330190413,93.1937330190413,1067093.34435268,0.0,1.0
2017-06-20,126.07,127.45,125.79,127.45,1325043,93.0903567206286,94.1093516621251,92.8836041238032,94.1093516621251,1794473.42232584,0.0,1.0
2017-06-21,124.9,126.71,124.485,126.71,1589877,92.2264262267511,93.5629340848009,91.9199893421707,93.5629340848009,2153131.65026882,0.0,1.0
2017-06-22,124.06,124.86,123.88,124.5,864419,91.606168436275,92.1968901414904,91.4732560526015,91.9310653741434,1170661.57192897,0.0,1.0
2017-06-23,124.12,124.78,123.84,124.38,960508,91.6504725641661,92.1378179709688,91.4437199673408,91.8424571183611,1300792.56139714,0.0,1.0
2017-06-26,123.65,124.6137,123.1,124.17,864304,91.3034235623521,92.0150216964972,90.8973023900165,91.6873926707421,1170505.83023337,0.0,1.0
2017-06-27,124.62,124.98,123.37,123.98,1205621,92.0196736299257,92.2854983972727,91.0966709655267,91.5470962657534,1632743.11995755,0.0,1.0
2017-06-28,126.77,127.1,125.05,125.33,988362,93.6072382126921,93.8509109160934,92.337186546479,92.5439391433044,1338514.55434791,0.0,1.0
2017-06-29,125.04,127.96,124.37,127.7,1104916,92.3298025251638,94.4859367492,91.8350730970459,94.293952195005,1496360.79425542,0.0,1.0
2017-06-30,125.24,125.64,124.73,125.44,932508,92.4774829514677,92.7728438040754,92.1008978643929,92.6251633777715,1262872.84420674,0.0,1.0
2017-07-03,126.3,127.36,125.33,125.33,611441,93.260189210878,94.0428954702884,92.5439391433044,92.5439391433044,828059.635664908,0.0,1.0
2017-07-05,125.95,126.58,125.07,126.2,1023684,93.0017484648463,93.4669418077034,92.3519545891094,93.1863489977261,1386350.2775836,0.0,1.0
2017-07-06,123.69,126.57,123.67,125.95,1422771,91.3329596476129,93.4595577863882,91.3181916049825,93.0017484648463,1926824.06952526,0.0,1.0
2017-07-07,124.83,125.22,122.9,124.39,1107491,92.1747380775448,92.4627149088373,90.7496219637127,91.8498411396763,1499848.05396132,0.0,1.0
2017-07-10,124.11,125.13,124.06,124.5,958862,91.6430885428509,92.3962587170005,91.606168436275,91.9310653741434,1298563.42373659,0.0,1.0
2017-07-11,123.16,124.68,122.97,124.11,940965,90.9416065179077,92.0639777578169,90.801310112919,91.6430885428509,1274325.95307385,0.0,1.0
2017-07-12,123.39,124.19,123.09,123.85,1214398,91.1114390081571,91.7021607133725,90.8899183687013,91.4511039886559,1644629.59702112,0.0,1.0
2017-07-13,123.39,124.0,123.28,123.47,1558526,91.1114390081571,91.5618643083838,91.03021477369,91.1705111786786,2110673.75549609,0.0,1.0
2017-07-14,120.57,123.15,119.76,122.71,2555091,89.0291449972729,90.9342224965925,88.4310392707423,90.609325558724,3460297.43270517,0.0,1.0
2017-07-17,120.64,121.42,120.39,120.49,2111847,89.0808331464792,89.6567868090642,88.8962326135994,88.9700728267513,2860022.89247863,0.0,1.0
2017-07-18,120.56,120.8677,119.57,120.07,888808,89.0217609759577,89.2489673118262,88.2907428657537,88.6599439315133,1203690.99987743,0.0,1.0
2017-07-19,120.17,120.97,119.86,120.78,1617846,88.7337841446652,89.3245058498806,88.5048794838942,89.1842094448919,2191009.38491519,0.0,1.0
2017-07-20,120.56,120.8,119.3,120.18,1252412,89.0217609759577,89.1989774875223,88.0913742902435,88.7411681659804,1696111.03020955,0.0,1.0
2017-07-21,121.0,122.37,120.49,120.49,1628132,89.3466579138261,90.3582688340075,88.9700728267513,88.9700728267513,2204939.46388021,0.0,1.0
2017-07-24,120.42,121.11,120.12,120.9,1136641,88.918384677545,89.4278821482933,88.6968640380892,89.2728177006742,1539325.18810776,0.0,1.0
2017-07-25,121.89,122.25,120.69,121.34,1295148,90.0038358108783,90.2696605782252,89.1177532530552,89.5977146385427,1753987.35284702,0.0,1.0
2017-07-26,121.83,123.13,121.42,121.75,1256397,89.9595316829871,90.9194544539621,89.6567868090642,89.9004595124656,1701507.81853111,0.0,1.0
2017-07-27,121.36,122.3,120.52,121.84,1309681,89.6124826811731,90.3065806848011,88.9922248906969,89.9669157043023,1773669.04034445,0.0,1.0
2017-07-28,121.28,121.78,120.52,121.25,1398824,89.5534105106515,89.9226115764111,88.9922248906969,89.531258446706,1894393.23139817,0.0,1.0
2017-07-31,122.62,123.13,121.37,121.78,1627127,90.5428693668873,90.9194544539621,89.6198667024883,89.9226115764111,2203578.41688819,0.0,1.0
2017-08-01,123.79,124.06,120.32,123.65,1900027,91.4067998607648,91.606168436275,88.8445444643931,91.3034235623521,2573160.23193323,0.0,1.0
2017-08-02,124.16,124.24,123.19,123.28,1327472,91.6800086494269,91.7390808199484,90.9637585818533,91.03021477369,1797762.95779211,0.0,1.0
2017-08-03,124.99,125.18,124.01,124.34,1158062,92.2928824185879,92.4331788235765,91.569248329699,91.8129210331004,1568335.12603403,0.0,1.0
2017-08-04,125.83,126.09,124.7,125.78,1218868,92.913140209064,93.105124763259,92.0787458004473,92.876220102488,1650683.20901545,0.0,1.0
2017-08-07,124.97,126.7865,124.92,126.16,962503,92.2781143759575,93.6194218478621,92.2411942693815,93.1568129124654,1303494.34124696,0.0,1.0
2017-08-08,124.76,125.52,124.4637,124.78,773920,92.1230499283384,92.684235548293,91.9042613767693,92.1378179709688,1048100.98314275,0.0,1.0
2017-08-09,126.19,126.43,124.0,124.32,1414867,93.1789649764109,93.3561814879755,91.5618643083838,91.79815299047,1916119.87507266,0.0,1.0
2017-08-10,124.19,126.075,124.07,125.71,1068687,91.7021607133725,93.0940487312862,91.6135524575902,92.8245319532817,1447296.74303788,0.0,1.0
2017-08-11,123.26,125.0,123.05,124.87,647949,91.0154467310596,92.3002664399031,90.8603822834406,92.2042741628056,877501.529778738,0.0,1.0
2017-08-14,124.68,124.98,123.725,124.01,721588,92.0639777578169,92.2854983972727,91.358803722216,91.569248329699,977229.031713884,0.0,1.0
2017-08-15,125.92,126.43,124.7211,125.21,1041650,92.9795964009007,93.3561814879755,92.0943260854223,92.4553308875221,1410681.1932637,0.0,1.0
2017-08-16,126.22,127.35,126.06,126.34,881211,93.2011170403565,94.0355114489732,93.0829726993134,93.2897252961388,1193402.5680383,0.0,1.0
2017-08-17,125.36,126.81,125.24,126.43,983287,92.56609120725,93.6367742979529,92.4774829514677,93.3561814879755,1331641.60560715,0.0,1.0
2017-08-18,125.39,126.18,124.698,124.92,1043424,92.5882432711956,93.1715809550957,92.0772689961842,92.2411942693815,1413083.67820284,0.0,1.0
2017-08-21,125.28,125.67,123.88,125.34,654823,92.5070190367284,92.7949958680209,91.4732560526015,92.5513231646196,886810.820348982,0.0,1.0
2017-08-22,126.37,126.695,125.11,125.58,1126028,93.3118773600844,93.5518580528281,92.3814906743702,92.7285396761842,1524952.26101698,0.0,1.0
2017-08-23,125.95,126.56,125.46,125.95,1483401,93.0017484648463,93.452173765073,92.6399314204019,93.0017484648463,2008933.79999863,0.0,1.0
2017-08-24,125.92,126.62,125.65,126.07,1320928,92.9795964009007,93.4964778929642,92.7802278253906,93.0903567206286,1788900.57817447,0.0,1.0
2017-08-25,127.1,127.7,126.05,126.29,1530515,93.8509109160934,94.293952195005,93.0755886779982,93.2528051895628,2072739.14127393,0.0,1.0
2017-08-28,126.93,127.77,126.51,127.63,662966,93.7253825537352,94.3456403442113,93.4152536584971,94.2422640457986,897838.686673319,0.0,1.0
2017-08-29,126.38,126.6,125.6,126.26,945918,93.3192613813996,93.4817098503338,92.7433077188146,93.2306531256173,1281033.68018971,0.0,1.0
2017-08-30,126.06,126.99,125.935,126.41,1201309,93.0829726993134,93.7696866816263,92.9906724328735,93.3414134453452,1626903.48351022,0.0,1.0
2017-08-31,125.8,126.61,125.75,126.61,1013943,92.8909881451184,93.489093871649,92.8540680385425,93.489093871649,1373158.27882818,0.0,1.0
2017-09-01,126.25,126.57,125.59,125.63,839110,93.2232691043021,93.4595577863882,92.7359236974994,92.7654597827602,1136386.21041569,0.0,1.0
2017-09-05,125.46,126.3,124.51,125.98,1528880,92.6399314204019,93.260189210878,91.9384493954586,93.0239005287919,2070524.90064514,0.0,1.0
2017-09-06,128.42,129.31,125.48,125.83,1875430,94.8256017296988,95.4827796267509,92.6546994630323,92.913140209064,2539849.11465708,0.0,1.0
2017-09-07,125.74,128.609,124.92,128.02,1106924,93.3340294240299,95.4636248623753,92.7253615050885,95.0264231498673,1491252.70406643,0.66,1.0
2017-09-08,128.04,129.09,125.52,125.86,1033632,95.0412687088659,95.820660556291,93.1707282750456,93.4231027780214,1392513.41104682,0.0,1.0
2017-09-11,128.8,129.75,128.51,129.12,1034962,95.6053999508117,96.3105640032439,95.3901393453323,95.8429288947888,1394305.1926835,0.0,1.0
2017-09-12,130.06,130.15,128.61,128.98,786933,96.5406701677218,96.6074751832154,95.4643671403252,95.7390099817988,1060159.47270915,0.0,1.0
2017-09-13,130.87,130.89,129.71,130.09,1031839,97.141915307164,97.1567608661626,96.2808728852468,96.5629385062196,1390097.87384789,0.0,1.0
2017-09-14,132.12,132.17,130.82,131.18,1518119,98.0697627445748,98.1068766420712,97.1048014096676,97.3720214716419,2045216.35075635,0.0,1.0
2017-09-15,131.29,132.34,130.92,131.98,1538508,97.453672046134,98.2330638935591,97.1790292046604,97.9658438315848,2072684.49796719,0.0,1.0
2017-09-18,131.3,131.95,130.365,130.86,1319122,97.4610948256333,97.9435754930869,96.76706494245,97.1344925276647,1777126.74898504,0.0,1.0
2017-09-19,131.81,132.9,131.27,131.51,1633302,97.8396565800969,98.6487395455192,97.4388264871355,97.6169731951183,2200391.37651465,0.0,1.0
2017-09-20,133.8,134.2399,131.96,132.0,1370788,99.316789700455,99.6433177706286,97.9509982725862,97.9806893905834,1846731.40315126,0.0,1.0
2017-09-21,133.8,134.16,133.06,133.43,758547,99.316789700455,99.5840097624293,98.7675040175078,99.0421468589814,1021917.73320614,0.0,1.0
2017-09-22,134.17,134.36,132.86,132.93,766897,99.5914325419286,99.732465352415,98.619048427522,98.671007884017,1033166.88859437,0.0,1.0
2017-09-25,134.3,134.63,132.591,134.28,697048,99.6879286754193,99.9328803988958,98.4193756589912,99.6730831164207,939066.019766573,0.0,1.0
2017-09-26,133.09,134.38,132.82,134.21,906162,98.7897723560056,99.7473109114136,98.5893573095249,99.6211236599257,1220785.28681485,0.0,1.0
2017-09-27,134.53,134.98,133.24,133.43,1181891,99.8586526039029,100.192677681371,98.9011140484949,99.0421468589814,1592248.56418487,0.0,1.0
2017-09-28,135.86,136.02,133.93,134.54,1216900,100.845882277308,100.964646749297,99.4132858339457,99.8660753834022,1639412.83735689,0.0,1.0
2017-09-29,135.68,136.26,135.17,135.87,1026110,100.712272246321,101.142793457279,100.333710491857,100.853305056807,1382379.74076775,0.0,1.0
2017-10-02,136.4,136.52,135.25,135.73,819654,101.24671237027,101.335785724261,100.393092727852,100.749386143817,1104241.34258437,0.0,1.0
2017-10-03,137.33,137.45,134.79,136.37,1289581,101.937030863703,102.026104217695,100.051644870884,101.224444031772,1737328.98858701,0.0,1.0
2017-10-04,136.88,137.29,136.39,137.02,1000914,101.603005786235,101.907339745706,101.23928959077,101.706924699225,1348435.58278432,0.0,1.0
2017-10-05,138.02,138.335,136.24,137.24,982492,102.449202649154,102.683020203381,101.127947898281,101.87022584821,1323617.38630984,0.0,1.0
2017-10-06,137.2,138.39,135.73,138.13,1572752,101.840534730212,102.723845490628,100.749386143817,102.530853223646,2118818.15989706,0.0,1.0
2017-10-09,137.99,138.39,136.37,137.03,813837,102.426934310656,102.723845490628,101.224444031772,101.714347478725,1096404.65553128,0.0,1.0
2017-10-10,137.23,138.485,136.25,138.48,1111955,101.86280306871,102.794361895871,101.13537067778,102.790650506121,1498030.48858836,0.0,1.0
2017-10-11,137.19,137.7,136.4,136.83,1055284,101.833111950713,102.211673705177,101.24671237027,101.565891888739,1421683.07721039,0.0,1.0
2017-10-12,137.71,137.9,136.55,137.2,964717,102.219096484676,102.360129295162,101.358054062759,101.840534730212,1299670.83097742,0.0,1.0
2017-10-13,137.31,138.27,136.81,137.57,1703665,101.922185304705,102.634772136636,101.55104632974,102.115177571686,2295184.70832082,0.0,1.0
2017-10-16,137.52,137.99,136.97,137.61,759537,102.07806367419,102.426934310656,101.669810801729,102.144868689683,1023251.46540187,0.0,1.0
2017-10-17,136.19,137.51,136.03,137.51,1245679,101.090834000784,102.07064089469,100.972069528796,102.07064089469,1678184.02812548,0.0,1.0
2017-10-18,136.37,136.75,135.52,136.36,978871,101.224444031772,101.506509652745,100.593507774332,101.217021252272,1318739.15976363,0.0,1.0
2017-10-19,134.95,135.86,134.37,135.86,1136644,100.170409342873,100.845882277308,99.7398881319143,100.845882277308,1531291.61402307,0.0,1.0
2017-10-20,135.13,135.6332,134.7,135.54,1169101,100.30401937386,100.677533638264,99.9848398553908,100.608353333331,1575017.82197943,0.0,1.0
2017-10-23,134.61,135.34,134.3664,135.0,1032555,99.9180348398972,100.459897743345,99.7372159312946,100.207523240369,1391062.47208237,0.0,1.0
2017-10-24,134.07,134.9,133.64,134.8,1369312,99.5172047469357,100.133295445377,99.1980252284664,100.059067650384,1844742.92969581,0.0,1.0
2017-10-25,133.85,134.36,132.33,134.0,1787730,99.3539035979514,99.732465352415,98.2256411140599,99.4652452904407,2408437.4325976,0.0,1.0
2017-10-26,136.6,137.0,132.77,134.6,1734609,101.395167960255,101.692079140227,98.5522434120285,99.9106120603979,2336872.59626493,0.0,1.0
2017-10-27,137.55,137.86,134.09,135.89,1920034,102.100332012687,102.330438177165,99.5320503059343,100.868150615806,2586677.94211661,0.0,1.0
2017-10-30,136.11,137.46,136.09,136.88,1227429,101.03145176479,102.033526997194,101.016606205792,101.603005786235,1653597.55077996,0.0,1.0
2017-10-31,137.17,137.62,135.87,136.21,1179665,101.818266391715,102.152291469182,100.853305056807,101.105679559783,1589249.68755083,0.0,1.0
2017-11-01,136.14,138.29,135.61,137.99,1001359,101.053720103288,102.649617695635,100.660312789826,102.426934310656,1349035.08867027,0.0,1.0
2017-11-02,140.3,140.57,136.01,136.15,1542537,104.141596374991,104.342011421472,100.957223969797,101.061142882787,2078112.38384254,0.0,1.0
2017-11-03,140.06,141.07,139.4101,139.53,1642176,103.963449667008,104.713150396436,103.48104322735,103.570042353546,2212346.46692365,0.0,1.0
2017-11-06,138.16,139.9,137.67,139.68,1079801,102.553121562144,103.84468519502,102.189405366679,103.681384046036,1454712.48351615,0.0,1.0
2017-11-07,137.55,139.44,136.85,138.39,731373,102.100332012687,103.503237338053,101.580737447737,102.723845490628,985308.805239726,0.0,1.0
2017-11-08,137.6,138.145,137.24,137.56,779449,102.137445910184,102.541987392895,101.87022584821,102.107754792187,1050076.99619113,0.0,1.0
2017-11-09,138.04,138.16,136.35,137.34,760241,102.464048208152,102.553121562144,101.209598472773,101.944453643202,1024199.89718551,0.0,1.0
2017-11-10,137.88,139.0,137.56,138.18,748723,102.345283736164,103.176635040084,102.107754792187,102.567967121143,1008682.79877094,0.0,1.0
2017-11-13,140.15,140.35,137.51,137.72,1141712,104.030254682502,104.178710272488,102.07064089469,102.226519264175,1538119.24510182,0.0,1.0
2017-11-14,140.2,141.04,138.93,139.68,1227183,104.067368579998,104.690882057938,103.124675583589,103.681384046036,1653266.13853738,0.0,1.0
2017-11-15,139.67,141.44,139.51,139.72,1030879,103.673961266536,104.98779323791,103.555196794548,103.711075164033,1388804.5577793,0.0,1.0
2017-11-16,140.09,140.61,139.255,140.38,712579,103.985718005506,104.371702539469,103.365915917316,104.200978610986,959989.448788672,0.0,1.0
2017-11-17,139.49,140.13,139.04,139.57,905200,103.540351235549,104.015409123503,103.206326158081,103.599733471543,1219489.27633779,0.0,1.0
2017-11-20,141.9,142.64,139.75,140.11,1134284,105.329241094877,105.878526777824,103.733343502531,104.000563564505,1528112.21202114,0.0,1.0
2017-11-21,142.58,143.99,141.64,142.72,1071099,105.833990100829,106.880602010228,105.136248827896,105.937909013819,1442989.11223611,0.0,1.0
2017-11-22,141.87,143.29,140.51,143.29,1038645,105.306972756379,106.361007445278,104.297474744476,106.361007445278,1399266.94589247,0.0,1.0
2017-11-24,141.86,142.95,141.64,142.29,312282,105.29954997688,106.108632942302,105.136248827896,105.618729495349,420707.633885679,0.0,1.0
2017-11-27,142.07,143.42,141.99,142.28,1058571,105.455428346365,106.457503578769,105.396046110371,105.61130671585,1426111.33754106,0.0,1.0
2017-11-28,145.12,145.21,141.71,142.45,1364023,107.719376093647,107.786181109141,105.188208284391,105.737493967338,1837617.56648045,0.0,1.0
2017-11-29,147.83,149.29,145.76,145.85,2558008,109.730949337954,110.81467514485,108.194433981602,108.261238997095,3446159.21872103,0.0,1.0
2017-11-30,149.54,151.85,147.84,148.26,2434813,111.000244632332,112.714906696667,109.738372117453,110.050128856423,3280190.39260698,0.0,1.0
2017-12-01,150.79,152.14,148.4,151.46,2808015,111.928092069743,112.930167302147,110.154047769413,112.425418296195,3782969.70867836,0.0,1.0
2017-12-04,153.41,154.03,150.98,153.5,2387203,113.872860298556,114.333072627512,112.069124880229,113.93966531405,3216049.99883053,0.0,1.0
2017-12-05,152.11,155.29,151.58,153.52,2092769,112.907898963649,115.268342844422,112.514491650187,113.954510873048,2819387.26618664,0.0,1.0
2017-12-06,152.75,153.2,149.69,152.38,1428367,113.382956851603,113.716981929071,111.111586324821,113.10831401013,1924302.07597744,0.0,1.0
2017-12-07,152.07,153.49,150.29,152.5,1415646,113.368111292605,114.426720604339,112.04112215536,113.688676084186,1898922.7637776,0.66,1.0
2017-12-08,152.82,153.02,151.01,152.67,1466689,113.927235929084,114.076335832145,112.57788180638,113.815411001788,1967390.9504793,0.0,1.0
2017-12-11,152.71,153.68,152.22,153.2,945240,113.8452309824,114.568365512247,113.4799362199,114.2105257449,1267928.38974797,0.0,1.0
2017-12-12,153.03,153.65,152.2,152.56,1291459,114.083790827298,114.546000526788,113.465026229594,113.733406055105,1732340.49584817,0.0,1.0
2017-12-13,151.61,153.55,151.35,153.1,1265389,113.025181515564,114.471450575258,112.831351641584,114.13597579337,1697370.6541987,0.0,1.0
2017-12-14,150.42,152.6,150.04,152.26,2201587,112.138037092349,113.763226035717,111.854747276533,113.509756200513,2953170.26342523,0.0,1.0
2017-12-15,151.07,151.8,150.0,150.69,1998401,112.622611777298,113.166826423472,111.824927295921,112.339321961482,2680620.11975872,0.0,1.0
2017-12-18,151.28,152.67,150.8,152.28,1357258,112.779166675513,113.815411001788,112.421326908166,113.524666190819,1820602.12264878,0.0,1.0
2017-12-19,150.16,152.1,150.07,151.96,1166333,111.94420721837,113.390476278064,111.877112261992,113.286106345921,1564498.66975573,0.0,1.0
2017-12-20,149.44,150.91,148.12,150.77,1517025,111.407447567349,112.503331854849,110.423388207145,112.398961922707,2034910.7797569,0.0,1.0
2017-12-21,150.88,151.22,149.55,150.02,1746119,112.48096686939,112.734436704594,111.489452514033,111.839837286227,2342213.46110864,0.0,1.0
2017-12-22,148.98,151.31,148.73,151.12,1145905,111.064517790309,112.801531660972,110.878142911482,112.659886753064,1537096.90814411,0.0,1.0
2017-12-26,148.94,149.29,147.85,148.63,1543599,111.034697809696,111.295622640053,110.222103338013,110.803592959951,2070556.67818392,0.0,1.0
2017-12-27,145.95,146.83,144.84,145.73,1248874,111.414902562502,112.086674499844,110.56755386881,111.246959578167,1635985.45713171,3.5,1.0
2017-12-28,146.31,146.48,145.55,146.46,728139,111.689718355051,111.81949247931,111.109551681893,111.80422493528,953839.070050642,0.0,1.0
2017-12-29,146.05,148.07,146.01,146.47,873958,111.491240282655,113.033262229734,111.460705194594,111.811858707295,1144857.35001602,0.0,1.0
2018-01-02,144.79,146.66,144.42,146.12,1078897,110.529385008734,111.956900375585,110.24693544417,111.544676686762,1413320.96091601,0.0,1.0
2018-01-03,147.11,147.31,143.68,144.34,1336466,112.300420116271,112.453095556576,109.682036315042,110.185865268048,1750728.20793049,0.0,1.0
2018-01-04,148.68,150.34,147.62,148.29,1540256,113.498922322664,114.766128477195,112.689742489048,113.20120521407,2017686.66515586,0.0,1.0
2018-01-05,149.65,149.77,148.25,148.49,947362,114.239398208143,114.331003472326,113.170670126009,113.353880654375,1241014.26936521,0.0,1.0
2018-01-08,151.73,152.71,150.26,150.73,1117806,115.827222787314,116.575332444808,114.705058301073,115.06384558579,1464290.5208168,0.0,1.0
2018-01-09,152.63,153.16,151.32,151.5,932721,116.514262268686,116.918852185494,115.514238134689,115.651646030964,1221835.02223711,0.0,1.0
2018-01-10,152.9,154.34,151.9,152.96,1179254,116.720374113098,117.819637283293,115.956996911573,116.766176745189,1544785.45815221,0.0,1.0
2018-01-11,152.81,153.35,151.51,153.09,1047759,116.651670164961,117.063893853784,115.659279802979,116.865415781387,1372531.16533682,0.0,1.0
2018-01-12,152.73,153.32,151.93,153.02,1076697,116.590599988839,117.040992537738,115.979898227619,116.811979377281,1410439.03046851,0.0,1.0
2018-01-16,152.2,155.15,151.4,154.14,1290880,116.186010072031,118.437972816528,115.575308310811,117.666961842988,1691011.98912154,0.0,1.0
2018-01-17,151.45,153.98,151.26,153.24,1457811,115.613477170887,117.544821490744,115.468435502598,116.979922361616,1909686.32163584,0.0,1.0
2018-01-18,152.21,152.78,151.72,152.04,1116824,116.193643844046,116.628768848915,115.819589015299,116.063869719787,1463004.13186251,0.0,1.0
2018-01-19,154.28,154.44,152.5,153.01,1486997,117.773834651202,117.895975003446,116.415023232488,116.804345605266,1947919.05892706,0.0,1.0
2018-01-22,155.45,155.45,153.71,154.06,889849,118.666985976985,118.666985976985,117.338709646333,117.605891666866,1165674.05762567,0.0,1.0
2018-01-23,154.25,156.02,153.84,155.7,820406,117.750933335156,119.102110981854,117.437948682531,118.857830277366,1074705.92305036,0.0,1.0
2018-01-24,154.99,155.86,153.17,154.3,1020087,118.315832464284,118.97997062961,116.926485957509,117.789102195232,1336281.72018083,0.0,1.0
2018-01-25,154.17,155.19,153.28,154.99,1219259,117.689863159034,118.468507904589,117.010457449677,118.315832464284,1597190.74340321,0.0,1.0
2018-01-26,155.16,155.54,153.71,154.56,1082630,118.445606588543,118.735689925123,117.338709646333,117.987580267629,1418211.07289807,0.0,1.0
2018-01-29,153.45,156.49,153.38,155.28,1180059,117.140231573936,119.460898266571,117.08679516983,118.537211852726,1545839.98270233,0.0,1.0
2018-01-30,153.33,154.52,152.23,153.0,1409930,117.048626309753,117.957045179568,116.208911388076,116.79671183325,1846963.72538279,0.0,1.0
2018-01-31,153.48,155.32,152.91,152.91,2917505,117.163132889982,118.567746940787,116.728007885113,116.728007885113,3821839.31374105,0.0,1.0
2018-02-01,158.91,159.09,153.86,155.4,2350069,121.30827109426,121.445678990535,117.453216226561,118.628817116909,3078516.09310151,0.0,1.0
2018-02-02,159.11,163.0,158.95,160.12,2837851,121.460946534565,124.430483848495,121.338806182321,122.231957508105,3717495.09198419,0.0,1.0
2018-02-05,153.96,160.79,153.88,158.99,3021281,117.529553946714,122.743420233126,117.468483770592,121.369341270382,3957782.59288633,0.0,1.0
2018-02-06,157.65,157.76,149.38,153.2,4289200,120.346415820339,120.430387312507,114.033286363732,116.949387273555,5618716.3979147,0.0,1.0
2018-02-07,159.93,162.0,156.85,158.67,2708440,122.086915839815,123.667106646971,119.73571405912,121.125060565894,3547970.77328361,0.0,1.0
2018-02-08,153.04,160.87,152.93,160.25,2490737,116.827246921311,122.804490409248,116.743275429144,122.331196544303,3262786.72591459,0.0,1.0
2018-02-09,156.85,157.92,152.5,154.26,2025393,119.73571405912,120.552527664751,116.415023232488,117.758567107171,2653200.79765961,0.0,1.0
2018-02-12,160.13,161.29,157.25,157.33,1963229,122.23959128012,123.125108833888,120.041064939729,120.102135115851,2571767.92296038,0.0,1.0
2018-02-13,160.16,161.17,158.16,159.0,1235773,122.262492596166,123.033503569706,120.735738193117,121.376975042397,1618823.56131685,0.0,1.0
2018-02-14,162.15,162.55,158.77,159.07,1786124,123.7816132272,124.086964107809,121.201398286047,121.430411446504,2339765.97209478,0.0,1.0
2018-02-15,165.11,165.21,161.61,162.77,1552366,126.041209743712,126.117547463865,123.369389538376,124.254907092145,2033550.38230095,0.0,1.0
2018-02-16,162.38,165.35,161.78,164.68,1422390,123.95718998355,126.224420272078,123.499163662635,125.712957547057,1863285.93146272,0.0,1.0
2018-02-20,163.35,164.66,161.52,161.73,1416705,124.697665869029,125.697690003026,123.300685590239,123.460994802559,1855838.7611927,0.0,1.0
2018-02-21,161.78,164.81,161.73,163.11,1102018,123.499163662635,125.812196583255,123.460994802559,124.514455340663,1443608.73995085,0.0,1.0
2018-02-22,160.53,163.379,160.03,162.46,1186362,122.54494216073,124.719803807873,122.163253559968,124.018260159672,1554096.71343441,0.0,1.0
2018-02-23,164.02,164.08,161.15,161.2,917950,125.20912859405,125.254931226142,123.018236025675,123.056404885751,1202485.47921892,0.0,1.0
2018-02-26,166.9,166.95,163.6,164.52,1211295,127.407654934441,127.445823794517,124.88851016941,125.590817194813,1586758.15518327,0.0,1.0
2018-02-27,166.69,169.52,166.5,167.24,1570030,127.247345722121,129.407703202435,127.102304053831,127.667203182959,2056689.66385759,0.0,1.0
2018-02-28,166.16,168.82,165.63,166.78,1589048,126.842755805313,128.873339161368,126.438165888505,127.316049670258,2081602.64260784,0.0,1.0
2018-03-01,162.26,166.99,161.28,166.37,1415414,123.865584719367,127.476358882578,123.117475061873,127.003065017633,1854147.59200738,0.0,1.0
2018-03-02,166.26,166.39,161.56,161.56,1605000,126.919093525465,127.018332561663,123.3312206783,123.3312206783,2102499.25828898,0.0,1.0
2018-03-05,168.49,170.13,164.9,165.35,1945960,128.621424684865,129.873363295365,125.880900531392,126.224420272078,2549146.0789159,0.0,1.0
2018-03-06,169.59,170.3,166.46,169.07,1610330,129.461139606542,130.003137419624,127.07176896577,129.064183461749,2109481.38978223,0.0,1.0
2018-03-07,168.58,168.83,166.04,168.02,1358081,128.690128633002,128.880972933383,126.75115054113,128.262637400148,1779043.17457717,0.0,1.0
2018-03-08,168.44,169.23,166.93,168.69,1522583,129.117619865856,129.723194074441,127.960129922865,129.309257273636,1986281.04194027,0.7,1.0
2018-03-09,171.42,171.71,168.81,169.76,1942883,131.401937766594,131.624237159618,129.40124322937,130.129465378934,2534582.13418121,0.0,1.0
2018-03-12,169.18,171.65,167.85,171.13,1654748,129.684866592885,131.578244181751,128.665355583495,131.179638373569,2158696.49246614,0.0,1.0
2018-03-13,164.81,169.86,164.23,169.06,2293624,126.33504470489,130.206120342046,125.890445918841,129.59288063715,2992140.24361182,0.0,1.0
2018-03-14,162.95,165.99,162.39,165.65,2235064,124.909262391007,127.239573269612,124.47999459758,126.978946395031,2915745.97294413,0.0,1.0
2018-03-15,165.39,167.38,160.82,163.01,2182164,126.77964349094,128.305077256869,123.276511676721,124.955255368874,2846735.43813673,0.0,1.0
2018-03-16,165.12,166.9,163.61,165.4,7645863,126.572675090537,127.937133433931,125.415185147546,126.787308987251,9974387.42332773,0.0,1.0
2018-03-19,163.54,165.57,162.09,165.07,1351283,125.361526673368,126.917622424541,124.250029708244,126.534347608981,1762812.14567362,0.0,1.0
2018-03-20,164.18,165.82,163.98,164.29,943823,125.852118437285,127.109259832321,125.698808511061,125.936438896708,1231261.43655038,0.0,1.0
2018-03-21,164.5,166.97,163.63,164.31,1180152,126.097414319243,127.990791908109,125.430516140169,125.95176988933,1539563.7178452,0.0,1.0
2018-03-22,160.16,165.51,159.73,163.5,1555706,122.770588920182,126.871629446674,122.440972578801,125.330864688123,2029491.55128668,0.0,1.0
2018-03-23,158.12,161.64,157.98,160.49,2038068,121.206827672697,123.90508237424,121.09951072434,123.023550298452,2658755.43769051,0.0,1.0
2018-03-26,161.71,162.58,159.57,159.88,1921225,123.958740848418,124.625639027493,122.318324637821,122.555955023469,2506328.25586632,0.0,1.0
2018-03-27,159.0,163.85,157.6,161.77,1792127,121.881391348083,125.599157059015,120.808221864515,124.004733826285,2337913.8509029,0.0,1.0
2018-03-28,158.84,167.36,156.43,159.0,2043845,121.758743407104,128.289746264246,119.911358796104,121.881391348083,2666291.8055465,0.0,1.0
2018-03-29,161.74,162.0,156.68,158.52,3926343,123.981737337352,124.181040241443,120.102996203884,121.513447525145,5122098.87083651,0.0,1.0
2018-04-02,157.7,161.62,155.4,161.62,1795380,120.884876827627,123.889751381617,119.121812676051,123.889751381617,2342157.54220211,0.0,1.0
2018-04-03,160.57,160.97,156.73,157.26,1932012,123.084874268941,123.391494121389,120.14132368544,120.547594989934,2520400.40405096,0.0,1.0
2018-04-04,160.49,161.04,157.04,158.02,1519830,123.023550298452,123.445152595568,120.378954071088,121.130172709585,1982689.62412694,0.0,1.0
2018-04-05,162.99,164.11,160.76,161.91,1810133,124.939924376252,125.798459963106,123.230518698854,124.112050774642,2361403.52367684,0.0,1.0
2018-04-06,158.26,162.03,157.17,161.83,1313788,121.314144621054,124.204036730377,120.478605523133,124.050726804153,1713898.15696657,0.0,1.0
2018-04-09,159.18,162.43,158.11,158.72,1449756,122.019370281685,124.510656582825,121.199162176386,121.666757451369,1891274.79962613,0.0,1.0
2018-04-10,163.59,164.58,160.93,161.02,1977605,125.399854154924,126.158738289733,123.360832136145,123.429821602945,2579878.61413551,0.0,1.0
2018-04-11,161.26,162.53,160.49,162.02,1301205,123.613793514414,124.587311545937,123.023550298452,124.196371234065,1697483.04242061,0.0,1.0
2018-04-12,164.21,166.17,162.02,162.45,1796644,125.875114926218,127.377552203213,124.196371234065,124.525987575447,2343806.48957445,0.0,1.0
2018-04-13,163.42,165.46,162.3,165.38,1025635,125.269540717633,126.833301965118,124.411005130779,126.771977994629,1337989.03340601,0.0,1.0
2018-04-16,164.02,165.93,163.97,164.94,1022357,125.729470496305,127.193580291745,125.691143014749,126.434696156936,1333712.7284325,0.0,1.0
2018-04-17,164.76,166.65,164.56,164.8,1589981,126.296717223334,127.745496026151,126.14340729711,126.327379208579,2074204.89874459,0.0,1.0
2018-04-18,165.2,165.89,163.71,164.94,1026414,126.633999061027,127.1629183065,125.491840110658,126.434696156936,1339005.27549702,0.0,1.0
2018-04-19,164.47,166.55,163.91,165.62,1336645,126.074417830309,127.668841063039,125.645150036882,126.955949906097,1743716.18710065,0.0,1.0
2018-04-20,165.08,165.91,163.01,165.22,1598099,126.542013105293,127.178249299122,124.955255368874,126.649330053649,2084795.21106153,0.0,1.0
2018-04-23,164.2,165.32,163.19,164.96,1342577,125.867449429907,126.725985016761,125.093234302476,126.450027149558,1751454.75973726,0.0,1.0
2018-04-24,161.6,165.41,160.27,164.98,1534560,123.874420388995,126.794974483562,122.854909379605,126.465358142181,2001905.60102133,0.0,1.0
2018-04-25,161.08,162.11,159.85,161.75,1447492,123.475814580813,124.265360700866,122.532958534535,123.989402833663,1888321.30528201,0.0,1.0
2018-04-26,159.45,162.28,155.6,159.89,3048841,122.226338682087,124.395674138157,119.275122602275,122.56362051978,3977356.29400185,0.0,1.0
2018-04-27,157.36,159.31,155.66,157.91,1590707,120.624249953046,122.11902173373,119.321115580142,121.045852250162,2075151.99984611,0.0,1.0
2018-04-30,157.68,160.57,157.67,158.37,1412935,120.869545835004,123.084874268941,120.861880338693,121.398465080477,1843240.07557807,0.0,1.0
2018-05-01,156.5,158.34,154.4,157.56,1962605,119.965017270283,121.375468591544,118.355263044931,120.77755987927,2560310.40955874,0.0,1.0
2018-05-02,156.38,158.2,155.65,156.45,1700543,119.873031314548,121.268151643187,119.313450083831,119.926689788727,2218438.22103901,0.0,1.0
2018-05-03,157.02,158.4,153.9,155.7,2096993,120.363623078465,121.421461569411,117.971988229371,119.351777565387,2735625.8680029,0.0,1.0
2018-05-04,159.16,160.3,155.75,156.81,1406083,122.004039289062,122.877905868539,119.390105046943,120.20264765593,1834301.3197274,0.0,1.0
2018-05-07,159.22,160.08,158.35,159.41,1232005,122.050032266929,122.709264949693,121.383134087855,122.195676696842,1607208.39197313,0.0,1.0
2018-05-08,158.46,159.71,157.65,159.06,1299063,121.467454547278,122.425641586178,120.846549346071,121.92738432595,1694688.70280704,0.0,1.0
2018-05-09,161.47,161.84,157.4,158.74,1307283,123.774768936949,124.058392300464,120.654911938291,121.682088443992,1705412.07891511,0.0,1.0
2018-05-10,159.96,160.99,159.14,160.44,1532538,122.617278993958,123.406825114012,121.98870829644,122.985222816896,1999267.80704439,0.0,1.0
2018-05-11,159.29,160.0,158.5,159.83,1194930,122.103690741108,122.647940979203,121.498116532523,122.517627541913,1558842.31299422,0.0,1.0
2018-05-14,161.03,161.2,158.5,159.94,1336084,123.437487099257,123.567800536547,121.498116532523,122.601948001336,1742984.33624946,0.0,1.0
2018-05-15,160.45,161.37,159.27,160.73,1232121,122.992888313207,123.698113973837,122.088359748485,123.207522209921,1607359.71942186,0.0,1.0
2018-05-16,160.67,161.02,159.37,160.6,911163,123.161529232053,123.429821602945,122.165014711597,123.107870757875,1188654.93245191,0.0,1.0
2018-05-17,160.7,160.91,159.4,160.33,1090938,123.184525720987,123.345501143522,122.188011200531,122.900902357473,1423179.86430443,0.0,1.0
2018-05-18,159.78,160.88,159.3,160.62,1923827,122.479300060357,123.322504654589,122.111356237419,123.123201750497,2509722.68708688,0.0,1.0
2018-05-21,161.38,161.87,160.01,160.15,982520,123.705779470149,124.081388789397,122.655606475514,122.762923423871,1281743.49071752,0.0,1.0
2018-05-22,160.86,161.46,158.81,161.27,1387525,123.307173661966,123.767103440638,121.73574691817,123.621459010725,1810091.53702503,0.0,1.0
2018-05-23,160.11,160.19,158.14,159.83,1026696,122.732261438626,122.793585409116,121.22215866532,122.517627541913,1339373.15774307,0.0,1.0
2018-05-24,160.01,160.12,157.21,158.68,1473301,122.655606475514,122.739926934937,120.509267508378,121.636095466125,1921990.3580768,0.0,1.0
2018-05-25,159.6,159.99,158.5,159.4,1106706,122.341321126755,122.640275482892,121.498116532523,122.188011200531,1443749.96095553,0.0,1.0
2018-05-29,158.68,159.54,157.35,158.47,1862221,121.636095466125,122.295328148888,120.616584456735,121.475120043589,2429354.76634314,0.0,1.0
2018-05-30,165.49,166.1399,158.7,159.6,2422471,126.856298454052,127.354479059317,121.651426458747,122.341321126755,3160227.20728531,0.0,1.0
2018-05-31,162.9,165.78,162.5,165.04,3657488,124.870934909451,127.078597847077,124.564315057003,126.511351120048,4771364.89473745,0.0,1.0
2018-06-01,167.53,167.8,163.77,164.41,1690453,128.420059701537,128.627028101939,125.537833088525,126.028424852442,2205275.3420937,0.0,1.0
2018-06-04,170.3,170.48,167.52,167.67,1984823,130.543402179739,130.681381113341,128.412394205225,128.527376649893,2589294.83417785,0.0,1.0
2018-06-05,170.46,170.79,169.08,169.08,2619253,130.666050120718,130.919011498988,129.608211629773,129.608211629773,3416938.56948698,0.0,1.0
2018-06-06,173.54,174.36,170.72,171.21,2257347,133.027022984568,133.655593682086,130.86535302481,131.240962344058,2944815.1931164,0.0,1.0
2018-06-07,171.74,173.76,170.8,173.49,1926915,132.183818390336,133.73855993656,131.460324799519,133.530747947708,2503546.84960587,0.7,1.0
2018-06-08,170.97,171.69,169.69,171.41,1428055,131.591169385092,132.145334688697,130.605986623129,131.929825959517,1855402.33809686,0.0,1.0
2018-06-11,170.63,171.43,169.64,171.25,1449922,131.329480213946,131.945219440173,130.567502921489,131.806678114272,1883813.06662423,0.0,1.0
2018-06-12,170.22,170.9,168.66,170.34,1217646,131.013913860504,131.537292202797,129.813222369361,131.106274744438,1582028.16794472,0.0,1.0
2018-06-13,170.48,171.67,169.12,170.28,1547596,131.214029109028,132.129941208041,130.167272424442,131.060094302471,2010716.13966503,0.0,1.0
2018-06-14,168.86,172.21,168.17,170.79,1684597,129.967157175918,132.545565185744,129.436082093297,131.452628059191,2188714.86921089,0.0,1.0
2018-06-15,169.83,170.4,167.21,168.1,2074769,130.713740987718,131.152455186405,128.697195021824,129.382204911002,2695646.35368448,0.0,1.0
2018-06-18,169.2,169.72,168.38,169.0,1117226,130.228846347064,130.629076844112,129.597713640181,130.074911540508,1451557.35079014,0.0,1.0
2018-06-19,166.96,168.72,166.4,167.85,2017398,128.504776513628,129.859402811328,128.073759055269,129.189786402806,2621107.00643318,0.0,1.0
2018-06-20,167.21,168.87,167.09,167.87,1231565,128.697195021824,129.974853916246,128.60483413789,129.205179883462,1600112.44701238,0.0,1.0
2018-06-21,168.22,168.77,165.12,167.03,1408043,129.474565794936,129.897886512967,127.088576293305,128.558653695923,1829401.7207607,0.0,1.0
2018-06-22,168.42,169.97,167.79,168.84,1967044,129.628500601493,130.821495352308,129.143605960839,129.951763695262,2555684.50566637,0.0,1.0
2018-06-25,166.49,168.2,165.15,168.2,1327093,128.14302971822,129.45917231428,127.111666514289,129.45917231428,1724227.32672899,0.0,1.0
2018-06-26,165.55,168.55,165.2,166.86,1646302,127.419536127403,129.728558225755,127.150150215928,128.42780911035,2138960.04006395,0.0,1.0
2018-06-27,163.19,166.44,162.51,163.02,1406912,125.603105410032,128.10454601658,125.079727067739,125.472260824459,1827932.26752228,0.0,1.0
2018-06-28,163.86,165.0,162.39,163.62,1100116,126.118787011997,126.996215409371,124.987366183805,125.934065244129,1429327.16077306,0.0,1.0
2018-06-29,163.92,165.93,163.85,164.67,1686709,126.164967453965,127.712012259861,126.11109027167,126.742222978553,2191458.88799031,0.0,1.0
2018-07-02,163.99,164.06,162.98,163.48,917806,126.218844636259,126.272721818554,125.441473863147,125.82631087954,1192460.65334972,0.0,1.0
2018-07-03,161.12,165.65,160.76,164.0,511956,124.009880162169,127.496503530681,123.732797510367,126.226541376587,665159.50674359,0.0,1.0
2018-07-05,160.3,161.88,159.36,161.44,1334546,123.378747455286,124.594832427085,122.655253864469,124.25617585266,1733910.64678728,0.0,1.0
2018-07-06,160.43,161.53,159.51,160.08,1574250,123.478805079548,124.325446515611,122.770704969387,123.209419168074,2045346.38424219,0.0,1.0
2018-07-09,163.53,163.8,161.0,161.21,1652286,125.864794581179,126.07260657003,123.917519278235,124.07915082512,2146734.75993901,0.0,1.0
2018-07-10,164.17,164.89,162.55,163.64,1400056,126.357385962161,126.911551265765,125.11051402905,125.949458724785,1819024.60049965,0.0,1.0
2018-07-11,165.43,165.79,162.17,162.87,1407591,127.327175243468,127.604257895271,124.818037896592,125.356809719541,1828814.45916586,0.0,1.0
2018-07-12,166.7,167.4,164.99,166.44,1236295,128.304661265104,128.843433088053,126.988518669043,128.10454601658,1606257.90573715,0.0,1.0
2018-07-13,166.91,167.18,165.13,166.96,1021144,128.466292811989,128.674104800841,127.096273033633,128.504776513628,1326722.68584444,0.0,1.0
2018-07-16,168.22,168.47,166.15,166.83,721043,129.474565794936,129.666984303132,127.881340547073,128.404718889366,936816.066655958,0.0,1.0
2018-07-17,169.02,169.18,167.32,168.22,889377,130.090305021163,130.213452866409,128.78185916543,129.474565794936,1155524.23768663,0.0,1.0
2018-07-18,171.02,171.49,169.1,169.46,1029156,131.629653086731,131.99139988214,130.151878943786,130.428961595588,1337132.28738838,0.0,1.0
2018-07-19,168.85,171.48,168.79,170.79,1290631,129.95946043559,131.983703141812,129.913279993623,131.452628059191,1676854.02524433,0.0,1.0
2018-07-20,169.0,169.15,167.33,168.38,979745,130.074911540508,130.190362645425,128.789555905758,129.597713640181,1272934.98061258,0.0,1.0
2018-07-23,169.3,169.73,168.03,169.0,1314778,130.305813750343,130.63677358444,129.328327728707,130.074911540508,1708227.04677223,0.0,1.0
2018-07-24,168.46,169.53,167.67,168.96,1403322,129.659287562804,130.482838777883,129.051245076905,130.044124579196,1823267.95529778,0.0,1.0
2018-07-25,169.52,169.91,167.85,168.0,1657006,130.475142037555,130.775314910341,129.189786402806,129.305237507724,2152867.22615063,0.0,1.0
2018-07-26,166.46,171.99,166.26,171.89,2283098,128.119939497236,132.376236898532,127.966004690679,132.299269495254,2966318.0810993,0.0,1.0
2018-07-27,165.49,166.9,165.39,166.0,1530543,127.373355685436,128.458596071661,127.296388282157,127.765889442155,1988560.00697296,0.0,1.0
2018-07-30,161.21,165.77,160.79,165.5,1267181,124.07915082512,127.588864414615,123.75588773135,127.381052425763,1646386.58188369,0.0,1.0
2018-07-31,159.12,161.88,158.35,161.49,1547716,122.470532096601,124.594832427085,121.877883091357,124.294659554299,2010872.04982295,0.0,1.0
2018-08-01,161.43,163.59,159.07,159.86,1529914,124.248479112332,125.910975023146,122.432048394962,123.040090880861,1987742.7778952,0.0,1.0
2018-08-02,161.04,162.2,158.86,161.43,1350527,123.948306239546,124.841128117576,122.270416848077,124.248479112332,1754673.98206858,0.0,1.0
2018-08-03,161.63,162.35,159.99,161.17,959298,124.402413918889,124.956579222494,123.140148505123,124.048363863808,1246369.18895396,0.0,1.0
2018-08-06,161.87,162.57,161.32,161.63,1106587,124.587135686757,125.125907509706,124.163814968726,124.402413918889,1437734.61603901,0.0,1.0
2018-08-07,163.42,163.85,162.09,162.65,1011842,125.780130437572,126.11109027167,124.75646397397,125.187481432329,1314637.05010284,0.0,1.0
2018-08-08,163.74,164.18,162.07,163.4,1187782,126.026426128063,126.365082702488,124.741070493314,125.764736956917,1543227.32664314,0.0,1.0
2018-08-09,162.97,163.88,162.71,163.69,887103,125.43377712282,126.134180492653,125.233661874296,125.987942426424,1152569.74019399,0.0,1.0
2018-08-10,163.92,164.2,161.77,162.26,1146207,126.164967453965,126.380476183144,124.510168283479,124.887308559543,1489210.95317966,0.0,1.0
2018-08-13,163.95,166.08,163.62,163.99,1161892,126.188057674948,127.827463364778,125.934065244129,126.218844636259,1509589.71007142,0.0,1.0
2018-08-14,166.31,166.54,163.97,164.0,1208109,128.004488392318,128.181513419859,126.203451155604,126.226541376587,1569637.20814385,0.0,1.0
2018-08-15,167.67,167.94,165.63,165.86,1650967,129.051245076905,129.259057065756,127.481110050025,127.658135077566,2145021.04745318,0.0,1.0
2018-08-16,168.48,169.55,168.01,168.86,1311277,129.67468104346,130.498232258539,129.312934248051,129.967157175918,1703678.36791484,0.0,1.0
2018-08-17,169.38,170.11,167.7,168.68,1729273,130.367387672966,130.929249716898,129.074335297888,129.828615850017,2246760.22100533,0.0,1.0
2018-08-20,169.68,170.49,169.21,169.35,900719,130.598289882801,131.221725849356,130.236543087392,130.344297451982,1170260.3461129,0.0,1.0
2018-08-21,167.36,169.88,167.0,169.4,1439544,128.812646126742,130.752224689358,128.535563474939,130.382781153621,1870329.43646659,0.0,1.0
2018-08-22,166.89,167.71,166.4,166.56,707315,128.450899331333,129.082032038216,128.073759055269,128.196906900514,918979.944589657,0.0,1.0
2018-08-23,167.67,168.7,166.9,166.9,1048236,129.051245076905,129.844009330672,128.458596071661,128.458596071661,1361922.00249801,0.0,1.0
2018-08-24,169.32,169.46,167.2,168.03,909002,130.321207230998,130.428961595588,128.689498281496,129.328327728707,1181022.04476349,0.0,1.0
2018-08-27,170.58,171.96,169.93,169.98,1337645,131.290996512306,132.353146677548,130.790708390997,130.829192092636,1737937.02661563,0.0,1.0
2018-08-28,169.6,171.14,169.29,170.64,1046897,130.536715960178,131.722013970665,130.298117010015,131.337176954273,1360182.30498586,0.0,1.0
2018-08-29,172.17,172.22,169.28,169.45,1638773,132.514778224433,132.553261926072,130.290420269687,130.42126485526,2129177.97690566,0.0,1.0
2018-08-30,173.31,173.48,171.52,171.88,1229595,133.392206621807,133.52305120738,132.014490103123,132.291572754926,1597552.92191982,0.0,1.0
2018-08-31,174.73,175.0,172.75,172.98,1391663,134.48514374836,134.692955737212,132.961189163448,133.138214190988,1808119.98420432,0.0,1.0
2018-09-04,177.05,177.07,174.73,174.73,1721926,136.270787504419,136.286180985075,134.48514374836,134.48514374836,2237214.62158655,0.0,1.0
2018-09-05,171.29,177.36,170.85,176.95,2587564,131.837465075583,136.509386454582,131.498808501158,136.193820101141,3361895.93228221,0.0,1.0
2018-09-06,173.5,174.06,171.3,172.08,1470650,133.538444688036,133.969462146395,131.845161815911,132.445507561483,1910743.94790267,0.0,1.0
2018-09-07,173.78,174.26,172.35,172.57,1399050,134.292725240164,134.663656924566,133.187657930385,133.357668285736,1810425.01420089,0.7,1.0
2018-09-10,174.1,175.58,174.09,174.62,1071109,134.540013029765,135.68371905667,134.53228528634,134.941855687867,1386056.62880933,0.0,1.0
2018-09-11,173.03,174.62,172.87,174.49,1082189,133.713144483287,134.941855687867,133.589500588487,134.841395023341,1400394.57895932,0.0,1.0
2018-09-12,171.65,173.0,170.31,172.44,1010777,132.646715890633,133.689961253012,131.611198271679,133.25720762121,1307984.67858828,0.0,1.0
2018-09-13,172.31,173.37,171.58,171.74,1101375,133.156746956685,133.975887759738,132.592621686658,132.716265581458,1425222.00780208,0.0,1.0
2018-09-14,173.15,173.92,172.45,172.83,886242,133.805877404387,134.400913648115,133.264935364635,133.558589614786,1146831.55386543,0.0,1.0
2018-09-17,171.84,173.25,171.65,172.68,944907,132.793543015709,133.883154838638,132.646715890633,133.442673463411,1222746.34136987,0.0,1.0
2018-09-18,172.4,172.97,171.53,171.53,1122505,133.22629664751,133.666778022737,132.553982969533,132.553982969533,1452565.0481152,0.0,1.0
2018-09-19,173.61,173.86,171.96,173.0,1156648,134.161353601939,134.354547187565,132.886275936809,133.689961253012,1496747.41562162,0.0,1.0
2018-09-20,174.38,174.94,173.37,174.49,912432,134.756389845666,135.189143477468,133.975887759738,134.841395023341,1180722.43061888,0.0,1.0
2018-09-21,175.12,175.36,173.65,174.71,2100161,135.328242859118,135.513708701319,134.192264575639,135.011405378692,2717689.86687334,0.0,1.0
2018-09-24,174.75,175.86,174.13,174.95,1246960,135.042316352392,135.90009587257,134.56319626004,135.196871220893,1613614.64973227,0.0,1.0
2018-09-25,173.6,175.4,173.13,175.11,1459407,134.153625858514,135.544619675019,133.790421917537,135.320515115693,1888529.31539249,0.0,1.0
2018-09-26,173.0,174.38,172.4,173.6,1403831,133.689961253012,134.756389845666,133.22629664751,134.153625858514,1816611.81380983,0.0,1.0
2018-09-27,171.93,174.04,171.85,173.12,1017128,132.863092706534,134.493646569215,132.801270759134,133.782694174112,1316203.11914808,0.0,1.0
2018-09-28,170.21,172.17,170.04,171.2,1439779,131.533920837429,133.048558548735,131.402549199203,132.298967436507,1863129.92139032,0.0,1.0
2018-10-01,174.25,174.29,170.49,171.35,1041879,134.655929181141,134.686840154841,131.75029765333,132.414883587882,1348231.87403638,0.0,1.0
2018-10-02,174.5,174.74,172.55,174.14,1704282,134.849122766766,135.034588608967,133.342212798886,134.570924003465,2205407.07197907,0.0,1.0
2018-10-03,175.45,176.13,174.48,175.57,1128327,135.583258392144,136.108744945046,134.833667279916,135.675991313245,1460098.94213805,0.0,1.0
2018-10-04,180.51,181.73,175.45,175.72,2360829,139.493496565209,140.436281263063,135.583258392144,135.79190746462,3055004.37857894,0.0,1.0
2018-10-05,181.69,182.97,180.95,180.95,1672403,140.405370289363,141.394521447766,139.83351727591,139.83351727591,2164154.4083661,0.0,1.0
2018-10-08,180.91,181.63,179.85,181.43,1227853,139.80260630221,140.359003828813,138.983465499157,140.204448960312,1588889.44995647,0.0,1.0
2018-10-09,181.16,182.09,179.81,180.0,1543708,139.995799887836,140.714480026364,138.952554525457,139.099381650533,1997618.0821429,0.0,1.0
2018-10-10,180.25,182.48,179.48,181.91,2406428,139.292575236158,141.01586201994,138.697538992431,140.575380644713,3114011.25483251,0.0,1.0
2018-10-11,176.03,180.57,174.36,179.86,3359028,136.031467510796,139.539863025759,134.740934358816,138.991193242582,4346712.63686156,0.0,1.0
2018-10-12,176.5,177.55,173.28,176.42,1766736,136.394671451772,137.2060845114,133.906338068913,136.332849504372,2286224.97258084,0.0,1.0
2018-10-15,173.82,176.18,173.55,175.83,1534431,134.323636213864,136.147383662171,134.114987141389,135.876912642295,1985613.28398934,0.0,1.0
2018-10-16,178.06,178.27,174.01,174.45,1626624,137.600199426077,137.762482038003,134.47046333894,134.810484049641,2104914.60512455,0.0,1.0
2018-10-17,181.32,181.6,177.1,178.89,1748587,140.119443782637,140.335820598537,136.858336057274,138.241602130354,2262739.46199669,0.0,1.0
2018-10-18,181.92,183.2,180.75,181.28,1497126,140.583108388138,141.572259546542,139.67896240741,140.088532808936,1937339.16572712,0.0,1.0
2018-10-19,182.65,183.79,180.62,180.85,1735624,141.147233658166,142.028196408619,139.578501742885,139.75623984166,2245964.8367445,0.0,1.0
2018-10-22,181.22,183.27,180.79,183.27,1477883,140.042166348386,141.626353750517,139.70987338111,141.626353750517,1912437.97667149,0.0,1.0
2018-10-23,180.8,181.87,178.26,178.26,1534860,139.717601124535,140.544469671013,137.754754294578,137.754754294578,1986168.42664406,0.0,1.0
2018-10-24,181.08,183.67,179.37,180.1,1810694,139.933977940436,141.935463487519,138.612533814756,139.176659084783,2343108.33112716,0.0,1.0
2018-10-25,177.47,182.32,175.27,182.32,2932633,137.144262564,140.89221812514,135.444159010494,140.89221812514,3794940.953269,0.0,1.0
2018-10-26,178.64,180.88,176.22,176.83,2027027,138.048408544729,139.779423071935,136.178294635872,136.649686984798,2623051.63165045,0.0,1.0
2018-10-29,179.39,181.98,177.05,180.43,1518706,138.627989301606,140.629474848689,136.819697340149,139.431674617809,1965264.52351022,0.0,1.0
2018-10-30,182.47,182.71,179.56,180.51,1751036,141.008134276515,141.193600118716,138.759360939831,139.493496565209,2265908.56307227,0.0,1.0
2018-10-31,183.24,185.11,182.08,183.0,3117811,141.603170520242,143.048258540723,140.706752282939,141.417704678042,4034568.47428661,0.0,1.0
2018-11-01,183.75,186.59,183.06,183.76,3398271,141.997285434919,144.191964567627,141.464071138592,142.005013178344,4397494.60236121,0.0,1.0
2018-11-02,183.86,186.66,182.97,184.61,1795842,142.082290612594,144.246058771602,141.394521447766,142.661871369471,2323889.26653983,0.0,1.0
2018-11-05,185.5,186.76,184.22,184.54,3390230,143.349640534299,144.323336205853,142.360489375895,142.607777165496,4387089.23619189,0.0,1.0
2018-11-06,186.4,188.49,185.99,186.23,2595435,144.045137442552,145.660235818383,143.728299962125,143.913765804326,3358593.65050031,0.0,1.0
2018-11-07,188.69,188.74,185.98,187.76,3069281,145.814790686883,145.853429404009,143.7205722187,145.096110548356,3971768.77024518,0.0,1.0
2018-11-08,189.43,189.81,187.87,188.62,2188040,146.386643700336,146.680297950487,145.181115726031,145.760696482908,2831408.70452957,0.0,1.0
2018-11-09,189.74,190.43,187.26,189.6,2459969,146.626203746512,147.159418042839,144.709723377104,146.518015338561,3183295.38741197,0.0,1.0
2018-11-12,186.45,190.19,186.23,189.13,2446427,144.083776159677,146.973952200638,143.913765804326,146.154811397585,3165771.51368173,0.0,1.0
2018-11-13,187.33,187.89,185.6,187.2,2683540,144.763817581079,145.196571212881,143.426917968549,144.663356916554,3472604.94093039,0.0,1.0
2018-11-14,188.06,190.21,185.69,188.17,3257423,145.327942851107,146.989407687488,143.496467659375,145.412948028782,4215231.82233178,0.0,1.0
2018-11-15,191.56,191.64,186.67,187.1,3679953,148.032653049867,148.094474997267,144.253786515027,144.586079482304,4762002.04587655,0.0,1.0
2018-11-16,195.61,196.17,190.81,191.09,2286947,151.162389137004,151.595142768806,147.45307229299,147.669449108891,2959398.20231705,0.0,1.0
2018-11-19,195.61,197.08,194.41,195.6,2029676,151.162389137004,152.298367420483,150.235059926,151.154661393579,2626479.54049047,0.0,1.0
2018-11-20,192.16,194.82,190.62,194.5,2652880,148.496317655369,150.551897406427,147.306245167914,150.304609616826,3432929.71064167,0.0,1.0
2018-11-21,190.01,193.09,190.0,192.73,1833990,146.834852818987,149.214997793896,146.827125075562,148.936799030595,2373254.25952917,0.0,1.0
2018-11-23,189.31,189.86,188.21,189.42,1084850,146.293910779235,146.718936667612,145.443859002482,146.378915956911,1403838.0162652,0.0,1.0
2018-11-26,191.52,192.14,189.95,190.0,1742188,148.001742076167,148.480862168519,146.788486358437,146.827125075562,2254458.90757343,0.0,1.0
2018-11-27,194.15,194.48,191.08,191.15,1684089,150.03413859695,150.289154129976,147.661721365465,147.715815569441,2179276.54604235,0.0,1.0
2018-11-28,187.11,192.93,186.3,192.58,3366237,144.593807225729,149.091353899096,143.967860008301,148.82088287922,4356041.36273081,0.0,1.0
2018-11-29,188.91,189.4,184.1,186.45,2697509,145.984801042234,146.363460470061,142.267756454795,144.083776159677,3490681.36923771,0.0,1.0
2018-11-30,190.08,190.77,187.41,187.62,3245940,146.888947022963,147.42216131929,144.82563952848,144.987922140405,4200372.37453644,0.0,1.0
2018-12-03,188.11,191.96,186.32,190.1,2571339,145.366581568232,148.341762786868,143.983315495151,146.904402509813,3327412.49104055,0.0,1.0
2018-12-04,188.2,189.28,186.51,188.73,2626300,145.436131259057,146.27072754896,144.130142620227,145.845701660584,3398534.15874757,0.0,1.0
2018-12-06,189.02,189.16,183.43,188.0,2886079,146.069806219909,146.17799462786,141.749997645318,145.281576390556,3734698.26994024,0.0,1.0
2018-12-07,187.11,191.39,186.19,188.81,1821063,145.134749265481,148.454597092194,144.421137115814,146.453380411605,2347743.04330604,0.7,1.0
2018-12-10,190.35,190.74,185.21,186.7,1946889,147.647905096918,147.950414595146,143.660985043342,144.816726459651,2509959.90025554,0.0,1.0
2018-12-11,189.51,192.66,188.51,192.14,2745998,146.996346177656,149.439692124887,146.220680797583,149.036346127249,3540183.78355517,0.0,1.0
2018-12-12,188.57,192.89,188.41,191.43,2265685,146.267220720388,149.618095162303,146.143114259576,148.485623707397,2920956.7143327,0.0,1.0
2018-12-13,187.94,188.92,185.87,188.08,1908324,145.778551530941,146.538703603413,144.17292419419,145.887144684152,2460241.29608585,0.0,1.0
2018-12-14,187.64,188.37,185.64,186.87,1606929,145.54585191692,146.112087644373,143.994521156773,144.948589574263,2071678.12471986,0.0,1.0
2018-12-17,185.59,188.795,184.9,187.31,1925302,143.95573788777,146.441745430904,143.420528775519,145.289882341495,2482129.60054826,0.0,1.0
2018-12-18,182.79,187.99,181.49,186.41,2151993,141.783874823565,145.817334799945,140.77550982947,144.59178349943,2774383.200907,0.0,1.0
2018-12-19,185.53,188.55,181.72,182.55,2850722,143.909197964965,146.251707412786,140.953912866887,141.597715132347,3675195.61042068,0.0,1.0
2018-12-20,184.9,187.96,183.89,185.51,2658117,143.420528775519,145.794064838543,142.637106741645,143.893684657364,3426886.21703014,0.0,1.0
2018-12-21,182.65,189.33,181.68,184.09,4926717,141.675281670355,146.856726409243,140.922886251684,142.79223981766,6351600.99518117,0.0,1.0
2018-12-24,176.62,183.0,176.6,181.46,1210990,136.998019428514,141.94676455338,136.982506120912,140.752239868068,1561227.34249896,0.0,1.0
2018-12-26,182.32,182.42,174.5,177.12,1827666,141.419312094931,141.496878632938,135.353608822759,137.38585211855,2356255.73469286,0.0,1.0
2018-12-27,184.32,184.57,178.09,179.5,1847193,144.328057270205,144.523814726355,139.449781462949,140.553853515635,2359032.74941599,1.75,1.0
2018-12-28,186.11,188.08,183.71,185.72,1315387,145.729680656238,147.272249410699,143.850409077199,145.424299024644,1679868.32515934,0.0,1.0
2018-12-31,188.12,188.45,185.81,186.81,1459649,147.303570603683,147.561970445801,145.494771708858,146.277801533458,1864103.96404291,0.0,1.0
2019-01-02,185.58,187.83,184.72,186.46,1771606,145.3146748492,147.076491954549,144.641269200045,146.003741094848,2262501.30498647,0.0,1.0
2019-01-03,181.5,187.62,181.15,185.3,2274117,142.119913164834,146.912055691384,141.845852726224,145.095426498312,2904253.36118296,0.0,1.0
2019-01-04,184.68,185.31,181.16,183.52,2250761,144.609948007061,145.103256796558,141.85368302447,143.701633410525,2874425.63397992,0.0,1.0
2019-01-07,183.75,185.33,182.9,183.13,1544428,143.881730270183,145.11891739305,143.216154919273,143.396251778931,1972374.42493288,0.0,1.0
2019-01-08,182.66,185.35,180.56,185.12,1595965,143.028227761369,145.134577989542,141.38386512971,144.954481129884,2038191.84130825,0.0,1.0
2019-01-09,178.56,182.5,177.75,182.08,2993013,139.817805480511,142.902942989433,139.183551322585,142.574070463102,3822348.6589803,0.0,1.0
2019-01-10,179.85,180.26,177.21,177.64,2585123,140.827913954244,141.14895618233,138.760715217301,139.097418041879,3301436.18900057,0.0,1.0
2019-01-11,180.55,180.62,177.35,178.05,1326499,141.376034831464,141.430846919186,138.870339392745,139.418460269965,1694059.35550187,0.0,1.0
2019-01-14,178.67,180.22,177.85,178.88,1688366,139.903938761217,141.117634989346,139.261854305045,140.068375024383,2156196.28647384,0.0,1.0
2019-01-15,181.96,182.73,177.49,177.49,1486784,142.48010688415,143.083039849091,138.979963568189,138.979963568189,1898757.81648572,0.0,1.0
2019-01-16,182.29,183.72,181.77,182.7,1097199,142.738506726268,143.858239375445,142.331331217476,143.059548954353,1401222.48927235,0.0,1.0
2019-01-17,181.26,182.93,180.84,182.03,1543410,141.93198600693,143.239645814011,141.603113480598,142.534918971872,1971074.34673915,0.0,1.0
2019-01-18,183.43,184.0,180.81,182.26,1528308,143.631160726311,144.077487726333,141.57962258586,142.71501583153,1951787.72504793,0.0,1.0
2019-01-22,186.33,186.94,182.94,183.17,1677539,145.90194721765,146.379595410656,143.247476112257,143.427572971915,2142369.22694194,0.0,1.0
2019-01-23,187.82,188.04,185.61,186.54,1317440,147.068661656303,147.240928217715,145.338165743938,146.066383480816,1682490.19208638,0.0,1.0
2019-01-24,186.32,187.59,185.65,187.57,1467062,145.894116919404,146.888564796646,145.369486936922,146.872904200154,1873571.03639074,0.0,1.0
2019-01-25,185.94,188.08,185.52,187.15,1508530,145.596565586056,147.272249410699,145.267693059724,146.544031673822,1926529.42788139,0.0,1.0
2019-01-28,184.96,186.48,184.6,185.52,1100724,144.829196357949,146.01940169134,144.547305621093,145.267693059724,1405724.23350898,0.0,1.0
2019-01-29,181.19,185.09,180.24,184.81,1345421,141.877173919208,144.930990235146,141.133295585838,144.711741884259,1718224.46314598,0.0,1.0
2019-01-30,180.37,182.84,179.81,181.26,1547310,141.235089463036,143.169173129797,140.79659276126,141.93198600693,1976054.99993713,0.0,1.0
2019-01-31,182.28,182.54,179.03,179.73,1824157,142.730676428021,142.934264182417,140.185829498073,140.733950375292,2329613.69119331,0.0,1.0
2019-02-01,183.44,185.22,182.3,182.98,1495930,143.638991024557,145.032784112344,142.746337024514,143.278797305241,1910438.08678025,0.0,1.0
2019-02-04,181.54,183.77,175.58,183.14,2399203,142.151234357818,143.897390866675,137.484376603204,143.404082077177,3063999.51141927,0.0,1.0
2019-02-05,178.78,180.13,176.48,179.58,2605305,139.990072041923,141.047162305132,138.189103445344,140.616495901602,3327210.43075478,0.0,1.0
2019-02-06,177.76,178.6,176.81,178.14,1643281,139.191381620831,139.849126673495,138.447503287462,139.488932954179,2098618.65841472,0.0,1.0
2019-02-07,177.23,177.24,173.7,176.36,1732208,138.776375813793,138.784206112039,136.012280532957,138.095139866392,2212186.49096244,0.0,1.0
2019-02-08,178.2,179.12,176.51,176.95,1359989,139.535914743655,140.256302182287,138.212594340082,138.557127462905,1736829.11847625,0.0,1.0
2019-02-11,177.32,179.15,177.2,178.55,1085983,138.846848498007,140.279793077025,138.752884919055,139.809975182265,1386898.64151122,0.0,1.0
2019-02-12,178.93,180.66,177.55,178.03,1414765,140.107526515613,141.46216811217,139.026945357665,139.402799673473,1806783.03118706,0.0,1.0
2019-02-13,180.4,181.41,179.01,179.17,2249507,141.258580357774,142.04944048062,140.170168901581,140.295453673517,2872824.1624132,0.0,1.0
2019-02-14,177.4,181.04,176.62,181.0,2898320,138.909490883975,141.759719445518,138.298727620788,141.728398252534,3701417.12224298,0.0,1.0
2019-02-15,175.4,177.8,173.9,176.6,3069592,137.343431234776,139.222702813815,136.168886497877,138.283067024296,3920146.97724891,0.0,1.0
2019-02-19,174.3,176.5,174.08,175.26,1611083,136.482098427716,138.204764041836,136.309831866305,137.233807059332,2057498.89644849,0.0,1.0
2019-02-20,175.59,175.76,172.76,174.3,2197669,137.49220690145,137.625321971632,135.276232497833,136.482098427716,2806622.3417782,0.0,1.0
2019-02-21,176.49,176.57,175.04,175.41,1955127,138.19693374359,138.259576129558,137.06154049792,137.351261533022,2496874.24230572,0.0,1.0
2019-02-22,178.06,178.16,176.08,176.51,1350094,139.426290568211,139.504593550671,137.875891515504,138.212594340082,1724192.3073496,0.0,1.0
2019-02-25,177.49,180.42,177.35,178.83,1935860,138.979963568189,141.274240954266,138.870339392745,140.029223533153,2472268.53841718,0.0,1.0
2019-02-26,178.11,179.49,177.12,177.6,1742524,139.465442059441,140.546023217389,138.690242533087,139.066096848895,2225360.95721636,0.0,1.0
2019-02-27,179.86,180.25,177.32,177.85,1762270,140.83574425249,141.141125884084,138.846848498007,139.261854305045,2250578.38748487,0.0,1.0
2019-02-28,181.91,183.12,180.43,180.45,2130899,142.44095539292,143.388421480685,141.282071252512,141.297731849004,2721351.00484778,0.0,1.0
2019-03-01,182.59,183.97,182.01,182.45,1896617,142.973415673647,144.053996831595,142.51925837538,142.863791498203,2422151.67343051,0.0,1.0
2019-03-04,180.3,183.66,179.07,183.41,2357414,141.180277375314,143.811257585969,140.217150691057,143.615500129819,3010631.17385772,0.0,1.0
2019-03-05,175.99,181.8,175.32,181.01,2014072,137.80541883129,142.354822112214,137.280788848808,141.73622855078,2572152.3455761,0.0,1.0
2019-03-06,174.25,176.62,173.96,176.17,1840072,136.442946936486,138.298727620788,136.215868287353,137.946364199718,2349938.58751273,0.0,1.0
2019-03-07,172.5,173.78,171.39,173.19,2612358,135.659917111887,136.666553018572,134.786975036558,136.202556780334,3321775.24941532,0.75,1.0
2019-03-08,171.54,171.98,170.45,171.37,1832963,134.904940181873,135.250971274796,134.047726792586,134.771246350516,2330726.15870185,0.0,1.0
2019-03-11,170.82,172.74,170.6,171.52,1727532,134.338707484362,135.84866134439,134.165691937901,134.889211495831,2196664.10200017,0.0,1.0
2019-03-12,170.37,171.52,170.11,171.27,2022831,133.984812048418,134.889211495831,133.780339129873,134.692602920306,2572155.09878434,0.0,1.0
2019-03-13,169.69,171.81,168.11,170.89,2159181,133.450036722992,135.117277443439,132.207470525677,134.393757885509,2745532.58198448,0.0,1.0
2019-03-14,168.43,169.69,166.88,169.5,2421810,132.459129502348,133.450036722992,131.240156334097,133.300614205593,3079481.64715041,0.0,1.0
2019-03-15,170.14,170.9,167.43,167.95,2965793,133.803932158936,134.40162222853,131.67269520025,132.081641037341,3771189.77655023,0.0,1.0
2019-03-18,169.89,171.37,169.51,170.58,1834028,133.607323583411,134.771246350516,133.308478548614,134.149963251859,2332080.37226701,0.0,1.0
2019-03-19,168.73,170.83,168.0,169.94,1816432,132.695059792978,134.346571827383,132.120962752446,133.646645298516,2309705.96673426,0.0,1.0
2019-03-20,164.79,168.6,164.58,168.39,2300404,129.596508642712,132.592823333705,129.431357439271,132.427672130264,2925106.38697147,0.0,1.0
2019-03-21,164.33,165.54,163.02,164.45,1839746,129.234748863747,130.186334369285,128.204519927999,129.329120979999,2339351.16397172,0.0,1.0
2019-03-22,163.32,164.44,161.4,162.15,2894911,128.440450218628,129.321256636978,126.9304963586,127.520322085174,3681058.91652682,0.0,1.0
2019-03-25,164.17,164.8,162.92,163.08,1532489,129.108919375411,129.604372985733,128.125876497789,128.251705986125,1948654.82839689,0.0,1.0
2019-03-26,164.15,165.58,163.69,164.94,1850410,129.093190689369,130.217791741369,128.731430910404,129.714473788027,2352911.10149169,0.0,1.0
2019-03-27,162.58,164.0,162.0,163.73,1335276,127.858488835076,128.975225544055,127.402356939859,128.762888282488,1697886.26518199,0.0,1.0
2019-03-28,162.76,163.05,161.05,162.72,1557611,128.000047009453,128.228112957062,126.655244352866,127.968589637369,1980599.00979003,0.0,1.0
2019-03-29,164.58,164.91,162.91,163.79,1485224,129.431357439271,129.690880758964,128.118012154768,128.810074340614,1888554.44890694,0.0,1.0
2019-04-01,166.55,166.79,164.75,165.66,1346891,130.980633014404,131.169377246908,129.565051270628,130.280706485537,1712655.45819534,0.0,1.0
2019-04-02,168.07,168.48,166.1,166.96,1473680,132.176013153593,132.498451217453,130.62673757846,131.303071078264,1873875.53679793,0.0,1.0
2019-04-03,168.44,170.61,167.82,168.27,1767267,132.466993845369,134.173556280922,131.979404578069,132.333300014013,2247189.6193816,0.0,1.0
2019-04-04,169.36,169.59,167.81,167.81,1270554,133.190513403299,133.371393292782,131.971540235048,131.971540235048,1615588.22728188,0.0,1.0
2019-04-05,170.09,170.6,168.99,169.7,1668094,133.764610443831,134.165691937901,132.899532711523,133.457901066013,2121084.99788245,0.0,1.0
2019-04-08,172.39,172.56,169.35,170.03,1630278,135.573409338656,135.707103170013,133.182649060278,133.717424385705,2072999.60804236,0.0,1.0
2019-04-09,170.76,172.48,169.4,171.48,1639591,134.291521426236,135.644188425845,133.221970775383,134.857754123747,2084841.66525573,0.0,1.0
2019-04-10,170.06,171.15,169.37,170.76,1596860,133.741017414768,134.598230804055,133.19837774632,134.291521426236,2030506.54802342,0.0,1.0
2019-04-11,170.54,171.5,170.05,170.77,1081967,134.118505879775,134.873482809789,133.733153071747,134.299385769257,1375788.15816368,0.0,1.0
2019-04-12,172.92,173.6,171.86,172.15,1528168,135.990219518768,136.524994844194,135.156599158544,135.384665106153,1943160.40885228,0.0,1.0
2019-04-15,173.4,174.44,172.56,172.94,1149233,136.367707983775,137.185599657957,135.707103170013,136.00594820481,1461321.04987575,0.0,1.0
2019-04-16,173.92,174.62,173.09,174.285,1281809,136.776653820866,137.327157832334,136.123913350125,137.063702341132,1629899.65796334,0.0,1.0
2019-04-17,176.92,177.14,173.92,173.92,2247377,139.135956727159,139.308972273621,136.776653820866,136.776653820866,2857679.26704735,0.0,1.0
2019-04-18,176.36,179.14,175.93,177.73,2021786,138.695553517985,140.881840877817,138.357386768083,139.772968511859,2570826.31645984,0.0,1.0
2019-04-22,174.78,176.0,174.36,175.41,1498445,137.45298732067,138.412437169229,137.122684913789,137.948440930992,1905365.77054529,0.0,1.0
2019-04-23,174.79,175.45,173.56,174.8,1403528,137.460851663691,137.979898303076,136.493537472111,137.468716006712,1784672.91705861,0.0,1.0
2019-04-24,176.21,176.26,174.25,174.35,1537492,138.57758837267,138.616910087775,137.036177140558,137.114820570768,1955016.45324801,0.0,1.0
2019-04-25,178.01,178.23,175.18,175.51,1210090,139.993170116446,140.166185662908,137.767561041509,138.027084361201,1538704.5005183,0.0,1.0
2019-04-26,179.01,179.98,177.74,177.74,1658404,140.779604418544,141.542445691579,139.78083285488,139.78083285488,2108763.56178264,0.0,1.0
2019-04-29,177.53,179.57,176.6,178.61,2537103,139.615681651439,141.220007627719,138.884297750488,140.465030697705,3226083.84862158,0.0,1.0
2019-04-30,178.9,178.98,177.09,177.83,1828385,140.693096645313,140.756011389481,139.269650558516,139.851611942069,2324904.94771477,0.0,1.0
2019-05-01,175.3,176.33,171.5,174.71,2580912,137.861933157761,138.671960488922,134.873482809789,137.397936919523,3281789.70972547,0.0,1.0
2019-05-02,172.8,174.92,172.56,174.92,2503864,135.895847402516,137.563088122964,135.707103170013,137.563088122964,3183818.39820655,0.0,1.0
2019-05-03,173.91,174.3,172.31,172.97,1872698,136.768789477845,137.075498855663,135.510494594488,136.029541233873,2381251.67608328,0.0,1.0
2019-05-06,178.15,178.45,171.01,171.01,1617861,140.10327091874,140.339201209369,134.488130001761,134.488130001761,2057210.62227854,0.0,1.0
2019-05-07,178.11,180.96,177.1,177.1,2517842,140.071813546656,142.313151307635,139.277514901537,139.277514901537,3201592.29230388,0.0,1.0
2019-05-08,178.22,179.81,177.18,178.47,1549279,140.158321319887,141.408751860222,139.340429645705,140.354929895411,1970004.35493103,0.0,1.0
2019-05-09,180.01,181.13,176.53,176.78,1563563,141.566038720642,142.446845138992,138.829247349341,139.025855924866,1988167.34701047,0.0,1.0
2019-05-10,182.94,183.03,179.39,179.9,1532966,143.870291225789,143.941070312978,141.078449453341,141.479530947411,1949261.36348663,0.0,1.0
2019-05-13,182.3,183.63,180.8,181.0,1720525,143.366973272446,144.412930894236,142.187321819299,142.344608679719,2187754.26683491,0.0,1.0
2019-05-14,183.29,184.87,182.11,182.48,1621872,144.145543231523,145.388109428838,143.217550755048,143.508531446824,2062310.85759292,0.0,1.0
2019-05-15,181.83,183.71,181.26,181.9,995571,142.99734915046,144.475845638404,142.549081598264,143.052399551607,1265930.28476023,0.0,1.0
2019-05-16,182.79,183.66,181.53,182.64,1061214,143.752326080474,144.436523923299,142.761418859831,143.634360935159,1349399.43129274,0.0,1.0
2019-05-17,183.85,184.74,182.19,182.19,1223734,144.585946440698,145.285872969565,143.280465499215,143.280465499215,1556053.69289661,0.0,1.0
2019-05-20,185.64,186.19,183.88,183.93,1250464,145.993663841453,146.426202707607,144.609539469761,144.648861184866,1590042.54603882,0.0,1.0
2019-05-21,186.57,187.79,185.88,186.38,1121370,146.725047742404,147.684497590964,146.182408073957,146.575625225006,1425891.51695015,0.0,1.0
2019-05-22,185.82,187.13,185.04,186.23,773658,146.135222015831,147.165450951579,145.521803260194,146.457660079691,983754.139330121,0.0,1.0
2019-05-23,186.8,187.49,184.92,185.0,1189680,146.905927631887,147.448567300334,145.427431143943,145.49034588811,1512751.91942468,0.0,1.0
2019-05-24,187.92,188.26,185.55,187.67,800670,147.786734050236,148.05412171295,145.922884754264,147.590125474712,1018101.57296564,0.0,1.0
2019-05-28,187.26,190.94,186.98,187.46,2557748,147.267687410852,150.161765642572,147.047485806264,147.424974271271,3252335.24679295,0.0,1.0
2019-05-29,190.52,190.78,187.32,187.32,2017976,149.831463235691,150.035936154236,147.314873468978,147.314873468978,2565981.6651141,0.0,1.0
2019-05-30,192.36,193.27,190.47,190.69,1183769,151.278502351551,151.99415756646,149.792141520586,149.965157067047,1505235.71624759,0.0,1.0
2019-05-31,192.12,192.71,190.06,190.06,1782470,151.089758119047,151.553754357285,149.469703456726,149.469703456726,2266521.17696937,0.0,1.0
2019-06-03,193.0,193.22,190.97,192.45,1745793,151.781820304894,151.954835851355,150.185358671635,151.34928143874,2219884.09628486,0.0,1.0
2019-06-04,194.96,195.68,192.5,194.39,1344815,153.323231537006,153.889464234516,151.388603153845,152.87496398481,1710015.69541482,0.0,1.0
2019-06-05,199.88,200.0,195.02,195.11,1630272,157.192488303327,157.286860419579,153.370417595131,153.44119668232,2072991.97867016,0.0,1.0
2019-06-06,200.89,201.43,197.04,199.94,1296328,157.986786948446,158.411461471579,154.959014885369,157.239674361453,1648361.46712054,0.0,1.0
2019-06-07,202.11,202.98,199.71,199.71,1104499,159.536062523579,160.22279932233,157.641616182198,157.641616182198,1399246.59891244,0.75,1.0
2019-06-10,203.18,204.56,202.69,203.26,1294727,160.380669850778,161.469976497072,159.993887056079,160.443818062157,1640239.01449445,0.0,1.0
2019-06-11,198.75,204.3,197.5,203.58,2506050,156.883837645645,161.264744810089,155.897146842842,160.696410907675,3174816.76235517,0.0,1.0
2019-06-12,198.88,200.27,197.81,198.44,1161888,156.986453489136,158.083653661853,156.141846161937,156.63913832655,1471950.47919209,0.0,1.0
2019-06-13,196.74,198.88,194.5,198.77,1608986,155.297238834738,156.986453489136,153.529088916115,156.89962469849,2038361.45455789,0.0,1.0
2019-06-14,197.1,197.81,195.66,197.35,1147580,155.581405785945,156.141846161937,154.444737981116,155.778743946506,1453824.23341256,0.0,1.0
2019-06-17,194.77,198.09,194.41,197.07,1174742,153.742214129521,156.362864901765,153.458047178314,155.557725206678,1488234.70922074,0.0,1.0
2019-06-18,195.82,196.84,194.79,194.96,1364724,154.571034403875,155.376174098962,153.758001182366,153.892191131547,1728915.47702097,0.0,1.0
2019-06-19,197.32,197.73,195.3,195.81,1071278,155.755063367239,156.078697950558,154.160571029909,154.563140877453,1357160.2129017,0.0,1.0
2019-06-20,198.82,199.98,196.5493,198.83,1163800,156.939092330602,157.854741395603,155.146709285862,156.946985857024,1474372.71723587,0.0,1.0
2019-06-21,197.46,200.94,197.22,197.87,2699926,155.865572737152,158.612519932155,155.676128103014,156.189207320472,3420430.68650608,0.0,1.0
2019-06-24,198.42,199.16,197.48,197.99,1201041,156.623351273705,157.207472228964,155.881359789997,156.283929637541,1521551.88407087,0.0,1.0
2019-06-25,198.32,199.11,197.36,198.91,1174236,156.544416009481,157.168004596852,155.786637472928,157.010134068404,1487593.67760455,0.0,1.0
2019-06-26,192.03,198.37,191.96,198.37,1488037,151.579387889777,156.583883641593,151.52413320482,156.583883641593,1885135.89537507,0.0,1.0
2019-06-27,193.9,195.39,192.53,192.64,1252045,153.05547733077,154.231612767711,151.974064210898,152.060893001545,1586166.85749405,0.0,1.0
2019-06-28,194.11,194.99,193.05,194.74,2138854,153.221241385641,153.915871710814,152.384527584864,153.718533550254,2709630.50674583,0.0,1.0
2019-07-01,196.59,196.99,193.38,195.47,1421118,155.178835938402,155.494576995299,152.645013956804,154.29476097909,1800358.83070355,0.0,1.0
2019-07-02,199.77,200.36,195.36,196.3,1031546,157.688977340732,158.154695399655,154.207932188444,154.949923672151,1306825.29556091,0.0,1.0
2019-07-03,201.67,201.7,199.2,200.0,865103,159.188747360992,159.21242794026,157.239046334654,157.870528448448,1095965.16652251,0.0,1.0
2019-07-05,202.81,203.35,200.59,201.83,884617,160.088609373148,160.514859799959,158.336246507371,159.315043783751,1120686.69015556,0.0,1.0
2019-07-08,201.99,203.53,201.22,202.51,718227,159.44134020651,160.656943275563,158.833538671983,159.851803580476,909893.704744942,0.0,1.0
2019-07-09,201.99,202.12,200.47,201.3,971019,159.44134020651,159.543956050001,158.241524190302,158.896686883363,1230146.00577217,0.0,1.0
2019-07-10,203.17,204.36,201.92,202.16,1099181,160.372776324356,161.312105968624,159.386085521553,159.575530155691,1392509.43263794,0.0,1.0
2019-07-11,206.41,206.48,202.5,203.67,1168788,162.930278885221,162.985533570177,159.843910054053,160.767452645477,1480691.81941284,0.0,1.0
2019-07-12,207.47,207.84,205.13,207.01,1425825,163.766992685997,164.059053163627,161.91990750315,163.403890470566,1806321.9449672,0.0,1.0
2019-07-15,206.02,207.51,205.03,207.51,1221967,162.622431354746,163.798566791687,161.840972238926,163.798566791687,1548062.21529692,0.0,1.0
2019-07-16,203.48,207.18,203.3,206.67,1214007,160.617475643451,163.538080419747,160.475392167847,163.135510572203,1537978.0025205,0.0,1.0
2019-07-17,204.09,205.0,203.41,203.45,972678,161.098980755218,161.817291659659,160.562220958494,160.593795064183,1232247.72800786,0.0,1.0
2019-07-18,206.26,206.56,203.39,203.86,811298,162.811875988884,163.048681781557,160.546433905649,160.917429647503,1027801.71571406,0.0,1.0
2019-07-19,204.85,207.4,204.76,206.47,823683,161.698888763323,163.71173800104,161.627847025521,162.977640043755,1043491.78797988,0.0,1.0
2019-07-22,206.14,206.72,204.01,205.62,962162,162.717153671815,163.174978204316,161.035832543839,162.306690297849,1218925.41876705,0.0,1.0
2019-07-23,205.35,205.78,203.93,204.79,1007342,162.093565084444,162.432986720608,160.97268433246,161.651527604788,1276162.19429954,0.0,1.0
2019-07-24,201.64,206.65,198.21,206.02,1764772,159.165066781725,163.119723519359,156.457587218834,162.622431354746,2235720.64696836,0.0,1.0
2019-07-25,201.66,203.65,201.27,201.88,838897,159.18085383457,160.751665592632,158.873006304095,159.354511415863,1062765.80973622,0.0,1.0
2019-07-26,201.07,202.17,200.34,201.44,1189902,158.715135775647,159.583423682113,158.13890834681,159.007196253277,1507440.32048839,0.0,1.0
2019-07-29,199.64,202.15,198.92,201.55,1295635,157.586361497241,159.567636629269,157.018027594826,159.094025043923,1641389.32419306,0.0,1.0
2019-07-30,197.31,200.63,196.82,199.03,1183256,155.747169840816,158.36782061306,155.360387046117,157.104856385473,1499020.76293662,0.0,1.0
2019-07-31,194.42,195.98,193.09,194.66,2187499,153.465940704736,154.697330826634,152.416101690554,153.655385338874,2771256.95530223,0.0,1.0
2019-08-01,200.6,201.92,193.65,194.05,2525077,158.344140033793,159.386085521553,152.85813917021,153.173880227106,3198921.32472916,0.0,1.0
2019-08-02,205.16,206.37,199.58,201.18,1788258,161.943588082418,162.898704779531,157.539000338706,158.801964566294,2265474.1421024,0.0,1.0
2019-08-05,201.88,205.41,199.2,203.29,1767810,159.354511415863,162.140926242978,157.239046334654,160.467498641425,2239569.3703873,0.0,1.0
2019-08-06,208.38,209.15,202.13,202.38,1431825,164.485303590438,165.093105124964,159.551849576424,159.749187736984,1813923.11037656,0.0,1.0
2019-08-07,208.89,210.17,204.8,206.74,1869765,164.887873437981,165.898244820051,161.659421131211,163.19076525716,2368732.17360588,0.0,1.0
2019-08-08,211.1,211.24,207.07,209.73,1049988,166.632342777337,166.742852147251,163.4512516291,165.550929657465,1330188.74430748,0.0,1.0
2019-08-09,215.72,216.73,211.68,212.38,1051910,170.279151984496,171.07639815316,167.090167309837,167.642714159407,1332623.65096028,0.0,1.0
2019-08-12,212.25,216.7,211.79,213.2,1122583,167.540098315915,171.052717573893,167.176996100484,168.289983326045,1422156.51145626,0.0,1.0
2019-08-13,213.3,214.78,208.7,212.4,989779,168.36891859027,169.537160500788,164.737896435955,167.658501212252,1253912.31628544,0.0,1.0
2019-08-14,208.34,213.22,208.24,211.09,1455300,164.453729484748,168.30577037889,164.374794220524,166.624449250914,1843662.67004069,0.0,1.0
2019-08-15,212.71,213.29,209.02,210.77,1300281,167.903200531347,168.361025063847,164.990489281473,166.371856405397,1647275.15994171,0.0,1.0
2019-08-16,213.58,214.34,211.93,214.34,1176375,168.589937330097,169.189845338201,167.287505470398,169.189845338201,1490303.49307299,0.0,1.0
2019-08-19,216.7,217.24,213.93,215.0,757544,171.052717573893,171.478968000704,168.866210754882,169.710818082081,959702.874811589,0.0,1.0
2019-08-20,213.85,217.65,213.61,216.74,871784,168.803062543503,171.802602584023,168.613617909365,171.084291679583,1104429.06420583,0.0,1.0
2019-08-21,213.49,215.2,211.99,215.07,1089812,168.518895592296,169.86868861053,167.334866628932,169.766072767038,1380640.21285122,0.0,1.0
2019-08-22,213.24,214.79,213.14,214.52,755407,168.321557431735,169.54505402721,168.242622167511,169.331928813805,956995.593064954,0.0,1.0
2019-08-23,211.22,213.75,210.4,212.53,1547474,166.727065094406,168.724127279279,166.079795927767,167.761117055743,1960434.30678111,0.0,1.0
2019-08-26,214.64,214.81,211.82,211.82,798620,169.426651130874,169.560841080055,167.200676679751,167.200676679751,1011740.45320408,0.0,1.0
2019-08-27,216.22,217.51,214.81,215.44,993527,170.673828305617,171.692093214109,169.560841080055,170.058133244668,1258660.51094449,0.0,1.0
2019-08-28,215.76,217.22,214.31,216.57,812027,170.310726090185,171.463180947859,169.166164758934,170.950101730402,1028725.2573113,0.0,1.0
2019-08-29,215.69,216.87,213.09,216.83,667330,170.255471405228,171.186907523074,168.203154535399,171.155333417385,845414.285438231,0.0,1.0
2019-08-30,217.29,217.74,214.67,215.91,947345,171.518435632816,171.873644321825,169.450331710141,170.429128986522,1200154.34078863,0.0,1.0
2019-09-03,217.76,218.1,215.67,216.07,1045254,171.88943137467,172.157811273032,170.239684352384,170.555425409281,1324191.4247995,0.0,1.0
2019-09-04,221.06,221.76,217.54,217.62,1132693,174.494295094069,175.046841943639,171.715773793377,171.778922004756,1434964.47517103,0.0,1.0
2019-09-05,221.18,224.86,220.55,224.03,1186388,174.589017411138,177.49383513459,174.091725246526,176.838672441529,1502988.57128031,0.0,1.0
2019-09-06,223.07,224.91,221.32,221.52,1093877,176.080893904976,177.533302766702,174.699526781052,174.857397309501,1385790.00241607,0.0,1.0
2019-09-09,215.58,224.0,214.85,223.99,1343264,170.760657096264,177.430128906035,170.182424979739,177.422207918137,1695828.87559839,0.75,1.0
2019-09-10,205.43,216.65,204.51,215.38,2569654,162.720854380209,171.608202801306,161.99212349363,170.602237338312,3244107.97393284,0.0,1.0
2019-09-11,202.58,206.7,201.94,206.0,2564197,160.463372829395,163.726819843203,159.95642960395,163.172350690371,3237218.68175042,0.0,1.0
2019-09-12,205.38,205.77,201.78,201.98,1764763,162.681249440721,162.990167968727,159.829693797588,159.98811355554,2227958.20775935,0.0,1.0
2019-09-13,205.8,206.54,202.54,206.13,1122577,163.01393093242,163.600084036841,160.431688877805,163.27532353304,1417218.42592567,0.0,1.0
2019-09-16,207.0,209.19,205.13,205.57,1244678,163.964449480131,165.699145829703,162.483224743281,162.831748210775,1571367.12755055,0.0,1.0
2019-09-17,214.73,214.86,205.63,207.02,2521060,170.087373124968,170.190345967637,162.879274138161,163.980291455926,3182759.56559254,0.0,1.0
2019-09-18,216.17,216.47,212.99,215.1,1172121,171.227995382221,171.465625019149,168.709121230788,170.380449677179,1479766.17961568,0.0,1.0
2019-09-19,211.95,216.15,210.94,214.06,1375915,167.885338489438,171.212153406426,167.085318711781,169.55666693583,1737049.74403317,0.0,1.0
2019-09-20,211.15,212.89,209.78,212.89,2126425,167.251659457631,168.629911351812,166.166484115661,168.629911351812,2684545.1949835,0.0,1.0
2019-09-23,212.28,213.0,209.58,209.77,851195,168.146731090059,168.717042218685,166.008064357709,166.158563127763,1074607.12098662,0.0,1.0
2019-09-24,212.91,216.67,211.99,213.06,1129126,168.645753327607,171.624044777101,167.917022441028,168.764568146071,1425486.33402586,0.0,1.0
2019-09-25,213.28,214.06,211.18,213.42,1122865,168.938829879818,169.55666693583,167.275422421324,169.049723710384,1417582.01693695,0.0,1.0
2019-09-26,215.99,216.69,214.22,214.82,1251033,171.085417600065,171.639886752896,169.683402742191,170.158662016047,1579390.11670564,0.0,1.0
2019-09-27,213.89,217.88,213.22,217.18,1030782,169.422010141571,172.582484312709,168.891303952432,172.028015159878,1301330.10342499,0.0,1.0
2019-09-30,211.34,214.83,210.59,214.8,1123274,167.402158227685,170.166583003944,166.808084135366,170.142820040251,1418098.36667171,0.0,1.0
2019-10-01,210.72,211.88,208.32,211.34,1109616,166.911056978034,167.829891574155,165.010019882613,167.402158227685,1400855.56794941,0.0,1.0
2019-10-02,207.84,211.81,206.88,210.05,1275120,164.629812463528,167.774444658872,163.869397625359,166.380350788896,1609799.20243007,0.0,1.0
2019-10-03,209.43,210.97,207.7,208.42,1036443,165.889249539245,167.109081675474,164.518918632962,165.089229761588,1308476.93924041,0.0,1.0
2019-10-04,216.02,216.19,209.96,210.25,1060995,171.109180563758,171.243837358017,166.309061897817,166.538770546848,1339473.07295179,0.0,1.0
2019-10-07,213.33,215.6,212.68,214.57,935926,168.978434819306,170.776499072059,168.463570605962,169.960637318607,1181577.3639607,0.0,1.0
2019-10-08,212.14,213.81,211.26,212.51,1266393,168.035837259492,169.35864223839,167.338790324504,168.328913811703,1598781.6373071,0.0,1.0
2019-10-09,215.13,215.42,212.52,214.25,780352,170.404212640872,170.633921289902,168.336834799601,169.707165705884,985170.044556364,0.0,1.0
2019-10-10,215.89,217.24,214.02,214.22,675119,171.006207721089,172.075541087264,169.524982984239,169.683402742191,852316.666466989,0.0,1.0
2019-10-11,212.83,217.79,211.75,217.79,1199132,168.582385424426,172.511195421631,167.726918731486,172.511195421631,1513866.7240796,0.0,1.0
2019-10-14,212.35,214.89,212.01,213.43,785290,168.202178005342,170.21410893133,167.932864416824,169.057644698281,991404.11543722,0.0,1.0
2019-10-15,212.57,214.0,211.4,213.13,727402,168.376439739089,169.509141008444,167.449684155071,168.820015061354,918322.322170491,0.0,1.0
2019-10-16,212.01,212.06,208.67,211.25,1172730,167.932864416824,167.972469356312,165.287254459028,167.330869336607,1480535.02310827,0.0,1.0
2019-10-17,213.01,213.22,210.3,211.95,1426221,168.724963206583,168.891303952432,166.578375486336,167.885338489438,1800559.4989405,0.0,1.0
2019-10-18,213.17,214.12,211.61,213.58,1239353,168.851699012944,169.604192863215,167.61602490092,169.176459516745,1564644.48124829,0.0,1.0
2019-10-21,206.07,212.94,205.79,212.21,1274365,163.227797605655,168.6695162913,163.006009944522,168.091284174775,1608846.03849425,0.0,1.0
2019-10-22,202.02,207.47,201.5,206.23,1606681,160.01979750713,164.336735911317,159.607906136456,163.354533412016,2028384.61663181,0.0,1.0
2019-10-23,202.23,204.12,200.12,201.9,1060699,160.18613825298,161.683204965624,158.514809806588,159.924745652359,1339099.3821902,0.0,1.0
2019-10-24,203.25,204.42,201.44,202.92,1199812,160.994079018534,161.920834602552,159.56038020907,160.732686417913,1514725.20285622,0.0,1.0
2019-10-25,200.46,204.4,200.4,203.52,1396415,158.784123395106,161.904992626757,158.736597467721,161.207945691769,1762930.35421089,0.0,1.0
2019-10-28,200.66,201.72,196.95,201.63,2561595,158.942543153058,159.782167870203,156.003856643052,159.710878979124,3233933.73796102,0.0,1.0
2019-10-29,201.0,203.54,199.95,200.99,2497450,159.211856741576,161.223787667564,158.380153012329,159.203935753678,3152952.67748054,0.0,1.0
2019-10-30,204.97,207.42,202.11,203.89,1595038,162.35648893692,164.297130971829,160.091086398209,161.50102224398,2013685.69251965,0.0,1.0
2019-10-31,205.75,209.35,203.95,204.2,1541014,162.974325992932,165.825881636064,161.548548171365,161.746572868805,1945482.07865422,0.0,1.0
2019-11-01,201.51,207.79,200.53,206.91,1358345,159.615827124353,164.59020752404,158.839570310389,163.893160589052,1714868.16740768,0.0,1.0
2019-11-04,197.02,202.37,196.71,201.75,1377788,156.059303558335,160.297032083546,155.81375293351,159.805930833895,1739414.34807526,0.0,1.0
2019-11-05,196.95,197.97,195.79,197.02,1178812,156.003856643052,156.811797408606,155.085022046931,156.059303558335,1488213.35828392,0.0,1.0
2019-11-06,198.59,198.86,196.51,196.81,976808,157.302898658257,157.516765331492,155.655333175558,155.892962812485,1233189.61299902,0.0,1.0
2019-11-07,199.0,199.09,196.74,199.02,1023436,157.627659162058,157.698948053136,155.837515897202,157.643501137853,1292056.00769984,0.0,1.0
2019-11-08,198.17,200.5,197.54,198.94,1172291,156.970217166558,158.815807346697,156.47119492901,157.580133234672,1479980.79930983,0.0,1.0
2019-11-11,198.65,199.75,197.19,197.49,773047,157.350424585642,158.221733254377,156.193960352594,156.431589989522,975947.710051573,0.0,1.0
2019-11-12,201.49,201.84,198.22,198.97,1009308,159.599985148558,159.877219724974,157.009822106046,157.603896198365,1274219.84864663,0.0,1.0
2019-11-13,204.62,205.96,202.4,202.6,1080490,162.079254360504,163.140666738781,160.320795047239,160.479214805191,1364084.90199641,0.0,1.0
2019-11-14,206.05,206.34,203.36,204.44,1059640,163.211955629859,163.44166427889,161.081209885408,161.936676578347,1337762.42774249,0.0,1.0
2019-11-15,204.2,206.78,203.92,206.78,1182671,161.746572868805,163.790187746384,161.524785207673,163.790187746384,1493085.22534128,0.0,1.0
2019-11-18,205.33,205.6,203.06,204.85,1070289,162.641644501233,162.855511174468,160.84358024848,162.261437082149,1351206.45787822,0.0,1.0
2019-11-19,206.18,206.72,204.11,204.29,832942,163.314928472528,163.742661818998,161.675283977727,161.817861759883,1051563.27817814,0.0,1.0
2019-11-20,206.64,208.77,205.13,206.39,1187259,163.679293915817,165.366464338004,162.483224743281,163.481269218378,1498877.43214594,0.0,1.0
2019-11-21,205.49,208.0,205.16,207.38,955407,162.768380307594,164.75654826989,162.506987706974,164.265447020239,1206171.51844227,0.0,1.0
2019-11-22,206.9,207.16,204.86,205.36,851297,163.885239601155,164.091185286492,162.269358070046,162.665407464926,1074735.89280312,0.0,1.0
2019-11-25,206.8,208.78,205.55,207.5,967170,163.806029722179,165.374385325902,162.81590623498,164.36049887501,1221021.93880912,0.0,1.0
2019-11-26,205.87,207.5,204.37,206.96,2470533,163.069377847703,164.36049887501,161.881229663064,163.93276552854,3118970.80508279,0.0,1.0
2019-11-27,200.98,205.9,200.56,205.84,1723799,159.196014765781,163.093140811396,158.863333274082,163.04561488401,2176242.43628031,0.0,1.0
2019-11-29,202.73,203.52,199.51,200.0,1155104,160.582187647859,161.207945691769,158.031629544835,158.419757951817,1458282.74823059,0.0,1.0
2019-12-02,203.32,205.4,202.02,202.8,1404173,161.049525933817,162.697091416516,160.01979750713,160.637634563142,1772724.58707717,0.0,1.0
2019-12-03,204.12,206.68,202.58,203.4,1317188,161.683204965624,163.710977867408,160.463372829395,161.112893836998,1662908.73945234,0.0,1.0
2019-12-04,204.78,205.4,202.68,202.68,1042066,162.205990166865,162.697091416516,160.542582708371,160.542582708371,1315575.80124184,0.0,1.0
2019-12-05,207.43,207.69,204.36,204.86,1202006,164.305051959727,164.510997645064,161.873308675167,162.269358070046,1517495.05937964,0.0,1.0
2019-12-06,205.96,207.96,205.12,206.98,1629171,163.140666738781,164.724864318299,162.475303755383,163.948607504335,2056777.53969995,0.0,1.0
2019-12-09,204.99,205.55,204.12,205.31,1079680,162.966405005034,163.411603243011,162.274757742463,163.220803998164,1358093.42540975,0.75,1.0
2019-12-10,205.1,206.6,204.09,205.15,1168651,163.053854658922,164.246349939217,162.250907836857,163.093604501599,1470007.0758915,0.0,1.0
2019-12-11,204.71,206.05,204.42,205.39,1189699,162.743805886046,163.809101669776,162.513256798522,163.284403746446,1496482.65237529,0.0,1.0
2019-12-12,203.14,205.6,201.98,204.19,1651166,161.495660826004,163.451353085687,160.57346447591,162.33040752221,2076946.58496974,0.0,1.0
2019-12-13,204.59,205.34,201.67,203.1,900396,162.648406263622,163.244653903769,160.327015451316,161.463860951863,1132578.06745077,0.0,1.0
2019-12-16,203.18,206.52,202.63,204.59,1544945,161.527460700146,164.182750190934,161.090212430704,162.648406263622,1943334.73540277,0.0,1.0
2019-12-17,203.57,205.08,202.25,203.81,1245020,161.837509473022,163.037954721852,160.788113626363,162.028308717869,1566069.09130821,0.0,1.0
2019-12-18,200.49,204.18,199.54,203.97,1191632,159.388919164151,162.322457553675,158.633672153298,162.155508214434,1498914.10853945,0.0,1.0
2019-12-19,204.72,204.79,200.49,200.88,1229327,162.751755854581,162.807405634328,159.388919164151,159.698967937027,1546329.39054044,0.0,1.0
2019-12-20,202.52,206.65,202.43,205.0,3424053,161.002762776816,164.286099781893,160.931213059998,162.974354973569,4307001.95201777,0.0,1.0
2019-12-23,203.28,204.46,202.26,203.88,1369002,161.606960385498,162.545056672663,160.796063594898,162.083958497616,1722021.90979995,0.0,1.0
2019-12-24,203.36,203.74,201.51,202.51,750037,161.670560133781,161.972658938122,160.199815954751,160.994812808281,943446.501291174,0.0,1.0
2019-12-26,201.35,202.36,200.35,201.0,970789,162.06010859201,162.87302495495,161.255240905931,161.778404901883,1206147.31687053,2.5,1.0
2019-12-27,202.78,203.03,200.32,201.28,1001240,163.211069383103,163.412286304623,161.231094875349,162.003767853985,1243980.86457866,0.0,1.0
2019-12-30,199.18,203.53,198.76,202.79,1012413,160.313545713219,163.814720147663,159.975501285066,163.219118059964,1257862.64936546,0.0,1.0
2019-12-31,200.72,200.83,198.35,199.2,1016664,161.553041949781,161.641577395249,159.645505533773,160.32964306694,1263144.2628201,0.0,1.0
2020-01-02,201.85,202.05,200.58,201.11,1464894,162.46254243505,162.623515972266,161.44036047373,161.866940347351,1820043.25100484,0.0,1.0
2020-01-03,204.55,205.05,201.1,201.16,1184920,164.635685187463,165.038119030503,161.858891670491,161.907183731655,1472192.28761989,0.0,1.0
2020-01-06,205.39,206.29,203.67,205.09,1329834,165.31177404377,166.036154961241,163.927401623714,165.070313737946,1652239.27236835,0.0,1.0
2020-01-07,204.99,206.01,202.94,205.5,968038,164.989826969338,165.810792009139,163.339848212876,165.400309489238,1202729.36377391,0.0,1.0
2020-01-08,206.1,208.38,205.56,205.56,1512422,165.883230100886,167.718328425146,165.448601550403,165.448601550403,1879093.95066895,0.0,1.0
2020-01-09,208.47,210.25,205.58,206.19,1667156,167.790766516893,169.223430998114,165.464698904125,165.955668192633,2071341.69856128,0.0,1.0
2020-01-10,205.09,208.89,204.69,208.4,1838244,165.070313737946,168.128810945046,164.748366663514,167.734425778867,2283908.31411702,0.0,1.0
2020-01-13,204.14,205.12,202.84,204.6,1244151,164.305689436171,165.094459768528,163.259361444268,164.675928571767,1545783.26539731,0.0,1.0
2020-01-14,203.56,204.95,203.03,204.53,1260596,163.838866178245,164.957632261895,163.412286304623,164.619587833742,1566215.19512244,0.0,1.0
2020-01-15,205.01,206.78,203.01,204.66,1184982,165.00592432306,166.430540127419,163.396188950902,164.724220632932,1472269.31891469,0.0,1.0
2020-01-16,207.15,207.22,205.29,205.38,1008412,166.728341171269,166.784681909294,165.231287275162,165.303725366909,1252891.64597049,0.0,1.0
2020-01-17,206.86,208.6,205.77,207.28,1262957,166.494929542306,167.895399316083,165.61762376448,166.832973970459,1569148.59652597,0.0,1.0
2020-01-21,206.86,209.28,206.58,207.46,1156775,166.494929542306,168.442709342617,166.269566590204,166.977850153953,1437223.80710217,0.0,1.0
2020-01-22,207.55,208.48,206.37,207.39,952532,167.0502882457,167.798815193754,166.100544376127,166.921509415928,1183464.0854329,0.0,1.0
2020-01-23,208.24,209.14,206.59,207.69,1101592,167.605646949095,168.330027866566,166.277615267064,167.162969721751,1368662.22741094,0.0,1.0
2020-01-24,209.24,209.79,208.19,208.79,1245526,168.410514635174,168.853191862517,167.565403564791,168.048324176438,1547491.62072549,0.0,1.0
2020-01-27,212.99,214.19,208.37,208.88,1720279,171.42876845797,172.394609681265,167.710279748285,168.120762268185,2137343.85136082,0.0,1.0
2020-01-28,213.21,213.86,211.93,213.01,1406830,171.605839348908,172.129003344859,170.575608710726,171.444865811692,1747902.20098596,0.0,1.0
2020-01-29,213.58,215.17,211.65,213.78,921140,171.903640392757,173.183380013622,170.350245758624,172.064613929973,1144461.40146017,0.0,1.0
2020-01-30,218.78,218.88,213.05,213.16,1559246,176.088952360368,176.169439128976,171.477060519135,171.565595964604,1937269.97240503,0.0,1.0
2020-01-31,217.11,220.35,216.18,218.04,1634635,174.744823324616,177.352594627512,173.996296376562,175.493350272669,2030936.29955908,0.0,1.0
2020-02-03,214.57,218.44,214.16,218.0,1661805,172.700459401975,175.815297347101,172.370463650683,175.461155565226,2064693.40084409,0.0,1.0
2020-02-04,215.54,218.44,214.79,216.48,1649252,173.481181057472,175.815297347101,172.877530292912,174.237756682386,2049097.0485279,0.0,1.0
2020-02-05,213.43,216.9,211.39,216.22,1870362,171.782910239845,174.575801110539,170.140980160244,174.028491084005,2323813.00970303,0.0,1.0
2020-02-06,212.63,214.57,210.28,213.17,1279969,171.139016090982,172.700459401975,169.247577028696,171.573644641464,1590284.98986644,0.0,1.0
2020-02-07,213.2,215.26,212.66,212.75,1163114,171.597790672047,173.25581810537,171.163162121564,171.235600213311,1445099.63577518,0.0,1.0
2020-02-10,213.37,215.0,212.14,213.7,1042738,171.73461817868,173.046552506989,170.744630924803,172.000224515086,1295539.64960351,0.0,1.0
2020-02-11,211.65,215.14,211.3,213.59,1270272,170.350245758624,173.15923398304,170.068542068497,171.911689069618,1578237.04687194,0.0,1.0
2020-02-12,207.64,210.0,204.01,208.1,2374361,167.122726337447,169.022214076594,164.201056636981,167.492965473044,2950001.64755888,0.0,1.0
2020-02-13,208.31,210.25,206.87,207.7,1094153,167.66198768712,169.223430998114,166.502978219167,167.171018398612,1359419.71447538,0.0,1.0
2020-02-14,213.13,213.24,208.02,208.22,1054480,171.541449934021,171.62998537949,167.428576058157,167.589549595373,1310128.38288612,0.0,1.0
2020-02-18,213.37,214.15,210.15,210.15,1240529,171.73461817868,172.362414973822,169.142944229506,169.142944229506,1541283.1468528,0.0,1.0
2020-02-19,207.5,214.32,207.35,213.5,1854530,167.010044861396,172.499242480455,166.889314708484,171.83925097787,2304142.69584421,0.0,1.0
2020-02-20,209.0,209.29,204.69,207.98,1604230,168.217346390515,168.450758019478,164.748366663514,167.396381350714,1993159.90410193,0.0,1.0
2020-02-21,208.83,210.64,207.5,208.78,2869537,168.080518883881,169.537329395684,167.010044861396,168.040275499577,3565228.23518882,0.0,1.0
2020-02-24,209.3,212.22,206.25,207.28,2604798,168.458806696339,170.809020339689,166.003960253798,166.832973970459,3236305.84884018,0.0,1.0
2020-02-25,208.32,211.22,206.89,209.66,2754088,167.670036363981,170.00415265361,166.519075572888,168.748559063327,3421789.75207313,0.0,1.0
2020-02-26,220.18,222.29,211.66,212.96,4405090,177.215767120878,178.914037938505,170.358294435485,171.404622427388,5473061.07101874,0.0,1.0
2020-02-27,210.39,225.36,210.23,220.4,3940868,169.336112474165,181.384981734768,169.207333644392,177.392838011816,4896292.97853697,0.0,1.0
2020-02-28,198.82,208.83,195.93,206.16,4751275,160.02379334623,168.080518883881,157.697725733462,165.93152216205,5903175.24504711,0.0,1.0
2020-03-02,209.4,210.33,198.37,198.46,3768457,168.539293464946,169.287820413,159.661602887495,159.734040979242,4682082.61454547,0.0,1.0
2020-03-03,216.07,218.79,208.71,209.39,3753770,173.907760931094,176.097001037228,167.983934761552,168.531244788086,4663834.89475991,0.0,1.0
2020-03-04,223.63,224.56,214.81,217.7,2348398,179.992560637851,180.741087585904,172.893627646634,175.219695259402,2917744.17164195,0.0,1.0
2020-03-05,221.82,223.82,216.66,219.0,2800817,178.535750126048,180.145485498206,174.38263286588,176.266023251305,3479847.74198653,0.0,1.0
2020-03-06,216.26,220.49,212.74,217.46,2771281,174.060685791449,177.465276103563,171.22755153645,175.026527014743,3443151.02709679,0.0,1.0
2020-03-09,204.91,212.86,202.31,203.44,3294463,165.609575087619,172.034816032163,163.50823842651,164.421511667684,4076264.38853455,0.85,1.0
2020-03-10,207.01,212.48,199.72,208.4,2730779,167.306808544668,171.727697597078,161.414983829482,168.430215451953,3378813.84330558,0.0,1.0
2020-03-11,194.68,203.04,192.36,201.4,2817316,157.341623532564,164.098229104437,155.466584665728,162.772770595122,3485886.73846044,0.0,1.0
2020-03-12,172.31,187.85,171.25,178.41,4187546,139.262046182947,151.821573765113,138.405347390341,144.192105272471,5181282.84796347,0.0,1.0
2020-03-13,182.01,184.16,164.76,180.27,4385807,147.101648341699,148.839292119154,133.16008780165,145.695369191572,5426592.70694057,0.0,1.0
2020-03-16,148.54,168.46,148.37,163.0,5752382,120.050979861963,136.150451511689,119.913584772583,131.737644523361,7117466.45685419,0.0,1.0
2020-03-17,166.02,168.43,149.9,153.77,3602635,134.17842787588,136.126205319446,121.150140577005,124.277899376425,4457567.97250057,0.0,1.0
2020-03-18,142.97,159.1,137.49,156.0,4327727,115.549270168742,128.585639531698,111.120299052251,126.080199666529,5354729.87658366,0.0,1.0
2020-03-19,155.22,158.33,131.8,145.46,4223838,125.449798668197,127.963320597446,106.521604590055,117.561704124957,5226187.21847505,0.0,1.0
2020-03-20,158.41,163.87,140.19,155.16,5123422,128.027977110096,132.440784098424,113.302456354172,125.40130628371,6339249.41516551,0.0,1.0
2020-03-23,139.54,157.82,136.72,157.82,3848569,112.777122188894,127.551135329306,110.497980117999,127.551135329306,4761864.00075463,0.0,1.0
2020-03-24,152.26,153.26,144.67,147.2,3172297,123.057507700165,123.865714108284,116.923221062544,118.967983275084,3925107.4578634,0.0,1.0
2020-03-25,156.33,160.59,146.35,152.0,4155593,126.346907781209,129.789867079795,118.281007828183,122.847374034054,5141747.155498,0.0,1.0
2020-03-26,174.84,176.98,157.01,158.0,3594384,141.306808395487,143.036370108861,126.896488138729,127.696612482767,4447358.94678993,0.0,1.0
2020-03-27,171.34,178.33,164.16,167.0,2339166,138.478085967071,144.127448759822,132.675163956779,134.970470155836,2894268.06877808,0.0,1.0
2020-03-30,173.99,176.9,170.88,174.9,2299669,140.619832948586,142.971713596212,138.106311019337,141.355300779974,2845398.1271354,0.0,1.0
2020-03-31,172.91,174.81,166.86,172.14,2546337,139.746970027818,141.282562203244,134.857321258699,139.124651093566,3150602.33923037,0.0,1.0
2020-04-01,166.2,167.62,162.55,164.47,2333315,134.323905029341,135.47155812887,131.373951639707,132.925707943295,2887028.58151192,0.0,1.0
2020-04-02,168.57,169.48,162.81,166.53,2335411,136.239354216582,136.974822047971,131.584085305818,134.59061314402,2889621.97842013,0.0,1.0
2020-04-03,173.74,174.88,166.1,167.02,1747171,140.417781346557,141.339136651812,134.243084388529,134.986634283998,2161788.10567315,0.0,1.0
2020-04-06,182.44,184.0,178.38,179.77,2359708,147.44917709719,148.709979093855,144.167859080228,145.291265987513,2919684.84324762,0.0,1.0
2020-04-07,176.81,189.48,176.22,187.33,2448741,142.898975019481,153.138950210346,142.422133238691,151.401306432891,3029846.05838478,0.0,1.0
2020-04-08,180.97,181.86,176.18,179.87,1685097,146.261113677255,146.980417380481,142.389804982366,145.372086628325,2084983.46842154,0.0,1.0
2020-04-09,190.16,191.04,181.87,181.87,3187736,153.688530567867,154.399752207011,146.988499444562,146.988499444562,3944210.25121532,0.0,1.0
2020-04-13,182.68,188.58,181.22,187.58,1290250,147.643146635138,152.411564443039,146.463165279285,151.60335803492,1596436.24084008,0.0,1.0
2020-04-14,188.07,189.15,183.72,183.72,1905478,151.999379174899,152.872242095667,148.483681299582,148.483681299582,2357662.57339543,0.0,1.0
2020-04-15,184.98,186.99,183.44,183.94,1648023,149.502021373812,151.12651625413,148.257383505309,148.661486709368,2039111.52330011,0.0,1.0
2020-04-16,187.34,188.24,184.21,186.5,1200618,151.409388496972,152.136774264279,148.87970243956,150.730495114152,1485533.87839948,0.0,1.0
2020-04-17,191.62,192.26,188.0,189.47,1597098,154.86851192372,155.385764024916,151.94280472633,153.130868146265,1976101.62943089,0.0,1.0
2020-04-20,184.62,192.27,180.17,192.14,2660209,149.211067066889,155.393846088997,145.61454855076,155.288779255942,3291497.03996041,0.0,1.0
2020-04-21,178.02,182.59,170.93,179.5,2532599,143.876904773305,147.570408058408,138.146721339743,145.073050257321,3133604.20625098,0.0,1.0
2020-04-22,179.39,182.42,177.33,181.41,1794335,144.984147552428,147.433012969028,143.319242351703,146.616724496828,2220144.48533832,0.0,1.0
2020-04-23,178.48,181.98,177.66,178.79,1348533,144.24867972104,147.077402149455,143.585950466382,144.499223707556,1668550.24465707,0.0,1.0
2020-04-24,182.72,183.62,179.24,181.29,1483556,147.675474891463,148.40286065877,144.86291659121,146.519739727853,1835615.24023696,0.0,1.0
2020-04-27,187.75,188.82,183.45,184.58,2104630,151.740753124301,152.605533980988,148.26546556939,149.178738810564,2604074.87352004,0.0,1.0
2020-04-28,184.32,192.0,183.18,188.5,2140286,148.968605144453,155.175630358805,148.047249839198,152.34690793039,2648192.31634384,0.0,1.0
2020-04-29,181.47,190.76,181.12,186.67,2394609,146.665216881315,154.173454412738,146.382344638473,150.867890203532,2962868.11876907,0.0,1.0
2020-04-30,178.21,180.73,174.46,180.33,2413350,144.030463990847,146.067144139307,140.999689960402,145.743861576059,2986056.50209758,0.0,1.0
2020-05-01,173.65,176.95,171.71,175.45,2457163,140.345042769826,143.012123916618,138.777122338075,141.79981430444,3040266.6637096,0.0,1.0
2020-05-04,172.56,175.0,170.67,174.55,2274637,139.464097784976,141.436121420786,137.936587673632,141.072428537133,2814425.84115927,0.0,1.0
2020-05-05,178.51,180.7,173.39,175.09,1678192,144.272925913283,146.042897947063,140.134909103715,141.508859997517,2076439.85885517,0.0,1.0
2020-05-06,173.7,180.4,173.41,179.53,1575738,140.385453090232,145.800436024628,140.151073231877,145.097296449564,1949672.73727483,0.0,1.0
2020-05-07,178.49,182.48,174.81,176.59,1716930,144.256761785121,147.481505353515,141.282562203244,142.721169609695,2124370.68396477,0.0,1.0
2020-05-08,181.53,181.81,179.74,180.46,1445562,146.713709265802,146.940007060075,145.267019795269,145.848928409115,1788604.97204515,0.0,1.0
2020-05-11,184.17,185.11,178.38,178.97,1950232,148.847374183235,149.607088206867,144.167859080228,144.644700861018,2413037.04153926,0.0,1.0
2020-05-12,179.18,186.39,179.14,185.63,1307668,144.814424206723,150.641592409259,144.782095950398,150.027355539089,1617987.66610103,0.0,1.0
2020-05-13,177.96,179.06,174.45,175.66,1508682,143.828412388818,144.717439437748,140.991607896321,141.969537650145,1866703.8331355,0.0,1.0
2020-05-14,180.52,180.9,175.63,176.55,1505469,145.897420793602,146.204539228687,141.945291457901,142.68884135337,1862728.36354293,0.0,1.0
2020-05-15,181.07,181.95,177.62,179.64,1802882,146.341934318067,147.053155957212,143.553622210057,145.186199154457,2230719.7541238,0.0,1.0
2020-05-18,185.8,187.23,183.69,185.31,1339243,150.164750628469,151.320485792079,148.459435107338,149.768729488491,1657055.65626149,0.0,1.0
2020-05-19,179.76,185.99,179.33,184.86,1044853,145.283183923432,150.318309846012,144.935655167941,149.405036604837,1292804.646813,0.0,1.0
2020-05-20,180.82,182.54,180.24,181.05,950720,146.139882716037,147.529997738002,145.671122999329,146.325770189905,1176333.16248129,0.0,1.0
2020-05-21,178.18,181.38,177.63,179.34,1800020,144.006217798604,146.592478304584,143.561704274139,144.943737232022,2227178.57952873,0.0,1.0
2020-05-22,178.8,178.98,176.02,177.92,999302,144.507305771638,144.652782925099,142.260491957067,143.796084132493,1236444.04444407,0.0,1.0
2020-05-26,182.47,184.92,180.72,182.14,1595732,147.473423289433,149.453528989324,146.059062075226,147.206715174754,1974411.4671329,0.0,1.0
2020-05-27,176.53,185.88,172.06,184.71,3862910,142.672677225208,150.229407141118,139.059994580917,149.28380564362,4779608.23026818,0.0,1.0
2020-05-28,180.49,182.28,176.08,178.05,2497387,145.873174601358,147.319864071891,142.308984341554,143.901150965548,3090036.12803943,0.0,1.0
2020-05-29,182.6,182.77,177.79,177.79,1761078,147.578490122489,147.715885211869,143.691017299438,143.691017299438,2178995.34365135,0.0,1.0
2020-06-01,182.32,185.47,181.85,181.93,1442612,147.352192328216,149.89804251379,146.9723353164,147.036991829049,1784954.91437378,0.0,1.0
2020-06-02,178.78,182.26,176.35,181.95,2288061,144.491141643475,147.303699943729,142.527200071747,147.053155957212,2831035.4595255,0.0,1.0
2020-06-03,186.26,186.88,179.02,180.38,2197109,150.536525576204,151.037613549237,144.685111181424,145.784271896465,2718499.85094042,0.0,1.0
2020-06-04,184.51,186.18,181.77,185.77,1634338,149.122164361996,150.471869063554,146.90767880375,150.140504436225,2022178.96762804,0.0,1.0
2020-06-05,192.14,193.93,187.62,188.14,3033118,155.288779255942,156.735468726475,151.635686291245,152.055953623467,3752900.21154378,0.0,1.0
2020-06-08,191.75,192.86,188.04,192.3,2022659,154.973578756776,155.870687869788,151.975132982655,155.418092281241,2502651.52525583,0.0,1.0
2020-06-09,191.1,192.29,188.11,188.49,3099023,155.135220038399,156.101263533144,152.707934282697,153.01641876001,3817465.14526755,0.85,1.0
2020-06-10,188.7,190.99,187.94,190.13,2409418,153.186897023789,155.04592190023,152.569928069162,154.347772819994,2967989.98761229,0.0,1.0
2020-06-11,174.18,185.75,174.02,185.61,2928654,141.399542785392,150.792083318329,141.269654584418,150.678431142477,3607599.73951415,0.0,1.0
2020-06-12,174.72,177.93,172.08,177.73,3020340,141.83791546368,144.443797495722,139.694760147607,144.281437244504,3720541.17599557,0.0,1.0
2020-06-15,174.65,175.8,171.18,171.55,1967511,141.781089375753,142.714660820254,138.964139017128,139.264505481881,2423636.30906595,0.0,1.0
2020-06-16,176.11,179.14,174.22,178.5,2311568,142.966319209642,145.426077015588,141.432014835636,144.906524211692,2847455.55967664,0.0,1.0
2020-06-17,178.36,179.39,175.23,177.3,1857275,144.79287203584,145.62902732961,142.251934104284,143.932362704386,2287844.45216339,0.0,1.0
2020-06-18,176.32,179.12,175.72,177.62,1177756,143.13679747342,145.409840990466,142.649716719767,144.192139106334,1450793.51770855,0.0,1.0
2020-06-19,175.52,179.86,174.3,178.69,3059567,142.48735646855,146.010573919971,141.496958936123,145.060766450349,3768862.11625753,0.0,1.0
2020-06-22,175.09,175.58,172.61,174.5,1603523,142.138281928432,142.536064543915,140.125014813334,141.65931918734,1975265.48274564,0.0,1.0
2020-06-23,173.55,176.99,172.81,176.99,1770925,140.888107994057,143.680704314999,140.287375064552,143.680704314999,2181476.05306024,0.0,1.0
2020-06-24,167.47,171.95,165.93,171.29,2343347,135.952356357042,139.589225984316,134.702182422667,139.053437155298,2886601.84056951,0.0,1.0
2020-06-25,168.69,168.88,164.55,166.68,2982188,136.942753889469,137.096996128126,133.581896689266,135.311033364733,3673544.45147233,0.0,1.0
2020-06-26,162.45,168.22,161.24,167.93,3176119,131.877114051481,136.561207299108,130.894834531615,136.325784934843,3912434.20256061,0.0,1.0
2020-06-29,162.01,164.11,161.11,164.08,2464743,131.519921498802,133.224704136587,130.789300368323,133.200350098904,3036140.90458256,0.0,1.0
2020-06-30,162.54,163.49,161.35,163.45,2676188,131.950176164529,132.721387357812,130.984132669784,132.688915307569,3296604.90166844,0.0,1.0
2020-07-01,168.9,170.12,161.56,161.75,2911783,137.113232153248,138.103629685675,131.154610933563,131.308853172219,3586817.55930257,0.0,1.0
2020-07-02,165.27,171.34,164.88,170.74,1574199,134.166393593649,139.094027218102,133.849791103774,138.60694646445,1939143.34105136,0.0,1.0
2020-07-06,165.8,167.8,164.4,166.33,2149414,134.596648259375,136.220250771551,133.460126500852,135.026902925102,2647709.62582404,0.0,1.0
2020-07-07,165.61,166.75,163.89,164.24,1630030,134.442406020719,135.367859452659,133.046107860247,133.330238299878,2007917.56329025,0.0,1.0
2020-07-08,168.08,169.17,165.02,165.09,1521319,136.447555123256,137.332418492392,133.963443279627,134.020269367553,1874004.24499375,0.0,1.0
2020-07-09,165.53,167.96,164.23,167.04,1337984,134.377461920232,136.350138972525,133.322120287317,135.603281816924,1648166.94968886,0.0,1.0
2020-07-10,164.59,166.89,164.03,166.41,1955227,133.614368739509,135.481511628511,133.1597600361,135.091847025589,2408504.52661565,0.0,1.0
2020-07-13,165.2,169.04,164.86,165.73,1512575,134.109567505723,137.2268843291,133.833555078653,134.539822171449,1863233.13576667,0.0,1.0
2020-07-14,165.56,166.62,164.06,166.34,1580050,134.401815957914,135.262325289367,133.184114073782,135.035020937663,1946350.77015562,0.0,1.0
2020-07-15,168.83,169.16,166.29,168.31,1659561,137.056406065322,137.324300479831,134.994430874858,136.634269412156,2044294.69350351,0.0,1.0
2020-07-16,167.21,168.64,165.58,168.05,1366136,135.741288030459,136.902163826665,134.418051983036,136.423201085573,1682845.38827083,0.0,1.0
2020-07-17,166.62,168.17,166.17,167.54,1599403,135.262325289367,136.520617236304,134.897014724128,136.009182444968,1970190.34893783,0.0,1.0
2020-07-20,167.9,168.45,165.06,165.06,1123939,136.30143089716,136.747921588008,133.99591532987,133.99591532987,1384500.19825824,0.0,1.0
2020-07-21,168.22,170.54,167.85,169.05,1423162,136.561207299108,138.444586213232,136.260840834356,137.235002341661,1753091.6456797,0.0,1.0
2020-07-22,170.31,170.44,167.0301,167.47,1230951,138.257871924332,138.363406087623,135.595244984489,135.952356357042,1516320.63977331,0.0,1.0
2020-07-23,168.94,171.68,168.47,170.84,1415329,137.145704203491,139.370039645172,136.76415761313,138.688126590058,1743442.73230188,0.0,1.0
2020-07-24,168.75,169.85,167.82,169.0,1245172,136.991461964835,137.884443346531,136.236486796673,137.194412278857,1533838.47421044,0.0,1.0
2020-07-27,167.5,169.25,166.66,167.79,1651505,135.976710394725,137.397362592879,135.294797339611,136.21213275899,2034371.0823492,0.0,1.0
2020-07-28,166.0,168.36,164.7801,167.99,1855612,134.759008510593,136.67485947496,133.768692158291,136.374493010208,2285795.92121136,0.0,1.0
2020-07-29,164.88,167.78,163.81,165.43,2170228,133.849791103774,136.204014746429,132.98116375976,134.296281794623,2673348.90618227,0.0,1.0
2020-07-30,163.1,164.33,161.692,162.98,2631499,132.404784867938,133.403300412926,131.261768699366,132.307368717207,3241555.71362535,0.0,1.0
2020-07-31,166.18,166.31,163.23,164.0,1845262,134.905132736689,135.01066689998,132.510319031229,133.135405998417,2273046.49526211,0.0,1.0
2020-08-03,163.0,166.59,162.34,166.08,2226135,132.323604742329,135.237971251685,131.787815913311,134.82395261108,2742216.74739431,0.0,1.0
2020-08-04,163.13,164.0,162.13,162.52,1839184,132.429138905621,133.135405998417,131.617337649533,131.933940139407,2265559.44106698,0.0,1.0
2020-08-05,163.17,164.59,162.79,164.15,1111143,132.461610955864,133.614368739509,132.153126478551,133.25717618683,1368737.71956775,0.0,1.0
2020-08-06,163.97,164.4,162.2,162.48,1808137,133.111051960734,133.460126500852,131.674163737459,131.901468089164,2227314.85870503,0.0,1.0
2020-08-07,167.14,168.03,162.15,163.68,1903735,135.684461942533,136.406965060451,131.633573674655,132.875629596469,2345075.20864669,0.0,1.0
2020-08-10,165.34,168.28,163.82,167.57,1991563,134.223219681575,136.609915374473,132.989281772321,136.033536482651,2453264.25041197,0.0,1.0
2020-08-11,168.12,169.26,165.78,166.73,1966798,136.480027173499,137.40548060544,134.580412234254,135.351623427537,2422758.01527834,0.0,1.0
2020-08-12,169.96,172.24,169.45,169.88,1567998,137.973741484701,139.824648348582,137.559722844096,137.908797384214,1931504.77193916,0.0,1.0
2020-08-13,169.57,170.49,167.73,169.08,1166316,137.657138994827,138.403996150428,136.163424683625,137.259356379344,1436701.3985917,0.0,1.0
2020-08-14,171.44,172.235,169.075,169.11,1085796,139.175207343711,139.820589342301,137.255297373063,137.283710417026,1337514.56019233,0.0,1.0
2020-08-17,174.61,174.83,171.04,171.24,1921824,141.74861732551,141.927213601849,138.850486841276,139.012847092494,2367357.75608591,0.0,1.0
2020-08-18,173.81,176.2,172.4245,175.1,1366715,141.09917632064,143.03938132269,139.97442568033,142.146399940993,1683558.61702682,0.0,1.0
2020-08-19,172.2,174.83,171.24,174.77,1308342,139.792176298338,141.927213601849,139.012847092494,141.878505526484,1611653.08650166,0.0,1.0
2020-08-20,173.18,173.93,170.55,171.0,1051759,140.587741529304,141.19659247137,138.452704225793,138.818014791033,1295586.81033392,0.0,1.0
2020-08-21,173.86,174.33,172.39,173.79,1223597,141.139766383444,141.521312973805,139.946418536995,141.082940295518,1507261.77229208,0.0,1.0
2020-08-24,175.21,175.52,173.01,174.11,994132,142.235698079163,142.48735646855,140.449735315769,141.342716697466,1224600.22393996,0.0,1.0
2020-08-25,174.92,176.37,174.0,175.16,1152790,142.000275714897,143.177387536225,141.253418559296,142.195108016358,1420039.6850275,0.0,1.0
2020-08-26,175.26,175.96,173.5,174.37,1373663,142.276288141967,142.844549021229,140.847517931252,141.553785024049,1692117.36209884,0.0,1.0
2020-08-27,176.45,178.25,175.3,175.85,1339456,143.242331636712,144.70357389767,142.308760192211,142.755250883059,1649980.20137942,0.0,1.0
2020-08-28,177.03,177.81,175.31,177.46,1220061,143.713176365243,144.346381344991,142.316878204771,144.06225090536,1502906.02638323,0.0,1.0
2020-08-31,175.87,177.48,175.72,177.48,1374144,142.771486908181,144.078486930482,142.649716719767,144.078486930482,1692709.87165261,0.0,1.0
2020-09-01,173.78,176.0,172.01,175.18,1340560,141.074822282957,142.877021071472,139.637934059681,142.21134404148,1651340.14014734,0.0,1.0
2020-09-02,172.71,175.65,171.16,172.69,2406968,140.206194938943,142.592890631841,138.947902992007,140.189958913821,2964972.00755667,0.0,1.0
2020-09-03,171.89,176.235,170.98,173.64,1812386,139.540517908951,143.067794366653,138.801778765911,140.961170107105,2232548.89840148,0.0,1.0
2020-09-04,169.62,173.36,166.7,172.97,2038786,137.697729057631,140.7338657554,135.327269389854,140.417263265526,2511434.89211259,0.0,1.0
2020-09-08,167.0,169.8,166.33,168.62,1672679,135.570809766681,137.843853283727,135.026902925102,136.885927801543,2060453.82100131,0.0,1.0
2020-09-09,168.01,169.56,166.4,166.64,1241392,137.080760103004,138.345418029078,135.767147676566,135.962965678023,1521484.63258652,0.85,1.0
2020-09-10,163.94,168.5199,163.68,166.58,2055487,133.760013161636,137.496791765266,133.547876993392,135.914011177659,2519262.15327743,0.0,1.0
2020-09-11,163.21,164.52,162.04,163.79,2143873,133.164400073873,134.23323999849,132.209787316772,133.637626910726,2627590.49818038,0.0,1.0
2020-09-14,166.08,167.0,163.86,164.6,970619,135.506057007958,136.256692680208,133.694740494484,134.298512665642,1189617.69738849,0.0,1.0
2020-09-15,168.1,168.68,166.3,167.03,1479844,137.154191853551,137.627418690404,135.685556842626,136.28116993039,1813738.0494037,0.0,1.0
2020-09-16,170.2,170.88,168.35,169.13,1885441,138.867599366296,139.422417037089,137.358168938401,137.994577443135,2310849.03652396,0.0,1.0
2020-09-17,170.71,171.01,168.0,168.81,1615616,139.283712619391,139.528485121212,137.07260101961,137.733486774526,1980143.99654654,0.0,1.0
2020-09-18,169.05,172.49,168.42,172.21,2325122,137.929304775983,140.736029463527,137.415282522159,140.507575128495,2849734.32395957,0.0,1.0
2020-09-21,167.69,168.83,164.83,166.76,1900710,136.819669434396,137.749804941314,134.486171583705,136.060874678751,2329563.14846842,0.0,1.0
2020-09-22,166.59,168.89,164.41,167.46,1160320,135.922170261053,137.798759441678,134.143490081156,136.632010516333,1422120.52992349,0.0,1.0
2020-09-23,162.35,167.225,162.04,163.36,1579423,132.462718901987,136.440272056573,132.209787316772,133.286786324783,1935784.8470537,0.0,1.0
2020-09-24,163.93,165.27,161.645,162.14,1258763,133.751854078242,134.845171253042,131.887503522708,132.291378150712,1542775.01431337,0.0,1.0
2020-09-25,166.78,166.99,163.23,163.64,1337727,136.077192845539,136.248533596814,133.180718240661,133.515240659816,1639555.49342679,0.0,1.0
2020-09-28,168.93,170.125,167.58,167.94,1396818,137.831395775255,138.806406240841,136.729919517061,137.023646519246,1711979.06988302,0.0,1.0
2020-09-29,166.12,169.8,164.13,169.0,1741739,135.538693341534,138.541236030535,133.915035746123,137.888509359013,2134723.86037336,0.0,1.0
2020-09-30,167.31,168.91,165.94,166.6,1322805,136.509624265423,137.815077608467,135.391829840441,135.930329344447,1621266.67435315,0.0,1.0
2020-10-01,170.25,170.97,167.63,168.49,1308151,138.908394783266,139.495848787636,136.770714934031,137.472396105918,1603306.32354863,0.0,1.0
2020-10-02,168.49,170.185,168.02,168.5,1133280,137.472396105918,138.855360741205,137.088919186398,137.480555189312,1388979.55232323,0.0,1.0
2020-10-05,166.94,169.87,166.33,168.29,1920649,136.207738179844,138.598349614293,135.710034092808,137.309214438037,2354000.942565,0.0,1.0
2020-10-06,168.33,170.39,166.99,168.36,1754728,137.341850771613,139.022621950782,136.248533596814,137.366328021795,2150643.54077461,0.0,1.0
2020-10-07,169.5,170.04,167.58,168.48,2043745,138.296463528714,138.737054031991,136.729919517061,137.464237022523,2504870.83082985,0.0,1.0
2020-10-08,170.9,172.4,169.3943,169.56,1408620,139.438735203877,140.662597712981,138.210222017239,138.345418029078,1726443.93000279,0.0,1.0
2020-10-09,169.41,172.06,168.7,171.95,1100648,138.223031778168,140.385188877584,137.643736857192,140.29543896025,1348984.86367488,0.0,1.0
2020-10-12,170.0,171.08,169.18,169.18,893581,138.704417698415,139.58559870497,138.035372860105,138.035372860105,1095197.77755237,0.0,1.0
2020-10-13,167.5,170.91,167.0,169.71,1263006,136.664646849909,139.446894287271,136.256692680208,138.467804279989,1547975.35336507,0.0,1.0
2020-10-14,166.7,168.9294,166.41,167.89,1146511,136.011920178387,137.830906230251,135.77530675996,136.982851102276,1405195.83466899,0.0,1.0
2020-10-15,167.09,167.26,164.45,164.93,1339659,136.330124430754,136.468828848453,134.176126414732,134.567762417645,1641923.4064713,0.0,1.0
2020-10-16,167.99,169.5,165.69,167.58,1006380,137.064441936216,138.296463528714,135.187852755591,136.729919517061,1233447.37564156,0.0,1.0
2020-10-19,163.34,168.8,163.26,168.8,1284716,133.270468157995,137.725327691132,133.205195490843,137.725327691132,1574583.73441912,0.0,1.0
2020-10-20,163.12,165.01,162.9019,163.9,1956357,133.090968323326,134.633035084797,132.913018714503,133.72737682806,2397765.66254098,0.0,1.0
2020-10-21,164.59,164.87,162.23,163.16,2142133,134.290353582248,134.518807917281,132.364809901258,133.123604656903,2625457.90568688,0.0,1.0
2020-10-22,163.48,165.07,162.87,164.98,1440604,133.384695325511,134.681989585161,132.886991238476,134.608557834615,1765644.4117915,0.0,1.0
2020-10-23,163.86,165.18,162.26,164.69,1061836,133.694740494484,134.771739502495,132.38928715144,134.371944416188,1301415.79479096,0.0,1.0
2020-10-26,160.16,163.055,157.9,162.13,1342060,130.675879638695,133.037934281265,128.831926791646,132.283219067318,1644866.13898677,0.0,1.0
2020-10-27,159.47,161.44,159.35,160.24,1565838,130.112902884507,131.72024231313,130.014993883779,130.741152305847,1919134.69244204,0.0,1.0
2020-10-28,149.56,156.0,147.53,155.18,3241809,122.027251241029,127.281700946781,120.370957312042,126.612656108471,3973251.45907229,0.0,1.0
2020-10-29,149.99,152.58,146.89,149.24,2348095,122.378091826972,124.491294426025,119.848775974825,121.766160572421,2877890.67301324,0.0,1.0
2020-10-30,150.72,150.87,147.8,149.15,1947888,122.973704914736,123.096091165646,120.591252563681,121.692728821874,2387385.82011137,0.0,1.0
2020-11-02,152.28,154.78,150.84,153.0,2100671,124.246521924204,126.28629277271,123.071613915464,124.833975928574,2574640.92294791,0.0,1.0
2020-11-03,153.48,156.21,153.22,154.81,1770506,125.225611931487,127.453041698056,125.013475763242,126.310770022892,2169981.49730482,0.0,1.0
2020-11-04,150.5,156.283,150.32,154.3682,2485987,122.794205080068,127.512603006832,122.647341578975,125.950301718544,3046894.95124009,0.0,1.0
2020-11-05,150.45,152.61,150.0,152.05,2023652,122.753409663097,124.515771676207,122.386250910366,124.058863006141,2480244.29004133,0.0,1.0
2020-11-06,150.59,151.83,149.3,151.81,1566148,122.867636830614,123.879363171473,121.815115072785,123.863045004685,1919514.63708168,0.0,1.0
2020-11-09,162.41,166.39,160.24,160.84,4198359,132.511673402351,135.758988593172,130.741152305847,131.230697309489,5145625.7979601,0.0,1.0
2020-11-10,168.71,168.87,161.11,162.03,3366032,137.651895940586,137.78244127489,131.450992561128,132.201628233378,4125502.62994643,0.0,1.0
2020-11-11,165.81,170.27,165.17,169.37,1952056,135.285761756319,138.924712950054,134.763580419101,138.190395444592,2392494.23707282,0.0,1.0
2020-11-12,161.01,165.2,159.46,164.35,1500088,131.369401727187,134.788057669283,130.104743801114,134.094535580791,1838549.66000059,0.0,1.0
2020-11-13,165.96,167.075,161.7071,161.95,1548834,135.408148007229,136.317885805663,131.938171430585,132.136355566226,1898294.11614342,0.0,1.0
2020-11-16,168.77,169.34,166.12,168.53,1660281,137.70085044095,138.16591819441,135.538693341534,137.505032439494,2034886.66535259,0.0,1.0
2020-11-17,168.07,168.48,165.45,166.64,1372559,137.129714603369,137.464237022523,134.992034754134,135.962965678023,1682246.56338877,0.0,1.0
2020-11-18,165.78,169.645,165.645,168.35,1225403,135.261284506137,138.414770237927,135.151136880318,137.358168938401,1501888.06857577,0.0,1.0
2020-11-19,165.93,166.68,163.52,165.32,972839,135.383670757047,135.995602011599,133.417331659087,134.885966670012,1192338.59125952,0.0,1.0
2020-11-20,167.47,168.335,164.98,166.45,1282776,136.640169599727,137.34593031331,134.608557834615,135.807943093537,1572206.01635165,0.0,1.0
2020-11-23,168.78,171.03,167.72,168.72,1752702,137.709009524344,139.544803288,136.844146684578,137.66005502398,2148160.41871033,0.0,1.0
2020-11-24,173.18,174.1399,169.91,170.26,2072285,141.299006217715,142.082196632707,138.630985947869,138.91655386666,2539850.25023486,0.0,1.0
2020-11-25,174.79,174.9,170.68,173.18,1827985,142.612618644153,142.702368561487,139.259235369209,141.299006217715,2240429.36163489,0.0,1.0
2020-11-27,174.77,176.125,173.69,174.54,920999,142.596300477365,143.701856277255,141.71511947081,142.408641559302,1128802.04248742,0.0,1.0
2020-11-30,175.03,175.14,172.95,173.55,1925468,142.80843664561,142.898186562944,141.111347299652,141.600892303294,2359907.24326972,0.0,1.0
2020-12-01,179.16,180.33,175.91,177.03,2354094,146.178138087342,147.132750844442,143.526435984284,144.440253324414,2885243.21460434,0.0,1.0
2020-12-02,181.88,182.95,178.88,178.92,1673761,148.397408770516,149.270430693677,145.949683752309,145.982320085885,2051408.12903792,0.0,1.0
2020-12-03,181.71,182.86,179.37,181.33,1449830,148.258704352818,149.196998943131,146.349478838616,147.948659183845,1776952.05451856,0.0,1.0
2020-12-04,184.03,185.11,181.72,182.34,1323190,150.151611700231,151.032792706786,148.266863436212,148.772726606641,1621738.54108304,0.0,1.0
2020-12-07,183.18,183.66,180.09,180.53,1210984,149.458089611739,149.849725614653,146.936932842986,147.295932512323,1484215.74032067,0.0,1.0
2020-12-08,183.38,184.29,179.465,182.11,1545759,149.62127127962,150.363747868476,146.426990130859,148.585067688579,1894525.31044368,0.0,1.0
2020-12-09,182.38,184.5,180.94,184.3,1406984,149.49888502871,151.236672265582,148.318501245173,151.072730073425,1716439.16856451,0.85,1.0
2020-12-10,182.48,183.77,181.17,181.44,1831127,149.580856124788,150.638283264206,148.507034766155,148.728356725568,2233869.11678885,0.0,1.0
2020-12-11,180.27,184.34,179.77,181.34,2010585,147.769294901445,151.105518511856,147.35943942105,148.646385629489,2452797.50567759,0.0,1.0
2020-12-14,177.55,182.28,177.54,181.71,1382247,145.539681088098,149.416913932631,145.53148397849,148.949678684981,1686261.45814792,0.0,1.0
2020-12-15,181.39,181.4,177.76,178.54,1440825,148.687371177528,148.695568287136,145.711820389864,146.35119493928,1757723.23284911,0.0,1.0
2020-12-16,181.72,183.23,181.0,181.44,1223639,148.957875794589,150.19563934538,148.367683902821,148.728356725568,1492768.86431055,0.0,1.0
2020-12-17,184.94,185.26,182.2,183.08,1954227,151.59734508833,151.859652595782,149.351337055767,150.072682701262,2384044.00267971,0.0,1.0
2020-12-18,183.98,187.0,181.87,185.21,3581305,150.810422565972,153.285949667555,149.080832438707,151.818667047743,4368985.13172569,0.0,1.0
2020-12-21,181.77,182.88,179.66,181.57,1831183,148.998861342628,149.908740509104,147.269271215363,148.83491915047,2233937.43355253,0.0,1.0
2020-12-22,181.0,182.9899,180.61,181.84,1001913,148.367683902821,149.998826743695,148.047996628113,149.056241109883,1222275.95814449,0.0,1.0
2020-12-23,180.34,183.305,180.2,181.45,1290016,147.8266746687,150.257117667439,147.711915134189,148.736553835176,1573744.96829738,0.0,1.0
2020-12-24,178.48,178.85,177.15,177.83,466097,148.351289683605,148.658831016992,147.245803268997,147.811014368195,560756.787065489,2.5,1.0
2020-12-28,180.39,181.07,178.71,179.15,945814,149.938867918117,150.504079017315,148.542464025981,148.908188854873,1137899.66423632,0.0,1.0
2020-12-29,178.86,181.48,178.69,181.14,872086,148.667142944921,150.844868062419,148.525840170122,150.56226251282,1049198.22141056,0.0,1.0
2020-12-30,178.0,180.18,177.77,179.85,813394,147.952317142995,149.7643174316,147.761142800619,149.49002380993,978586.444577728,0.0,1.0
2020-12-31,182.05,182.2199,178.11,178.56,1400106,151.318647954394,151.459867609914,148.043748350218,148.41778510704,1684453.9701202,0.0,1.0
2021-01-04,179.3,183.17,177.685,183.1,1437733,149.032867773814,152.249583882485,147.690491413219,152.191400386979,1729722.64944428,0.0,1.0
2021-01-05,179.12,179.75,177.51,179.62,1683179,148.883253071085,149.406904530636,147.545032674455,149.298849467554,2025016.35517093,0.0,1.0
2021-01-06,193.38,194.81,181.16,181.61,4452408,160.736062298384,161.924667992285,150.578886368679,150.952923125501,5356648.94814744,0.0,1.0
2021-01-07,198.81,199.3,195.01,197.24,2788805,165.249439164038,165.656723632578,162.090906550873,163.944466479125,3355184.28900459,0.0,1.0
2021-01-08,199.68,200.86,196.9816,196.9816,1867415,165.972576893894,166.953384389561,163.72968626143,163.72968626143,2246668.90264881,0.0,1.0
2021-01-11,198.94,200.33,197.0125,198.52,1399217,165.35749422712,166.512852209304,163.755370118731,165.008393254086,1683384.42282918,0.0,1.0
2021-01-12,201.49,202.1,198.57,199.29,1629540,167.477035849112,167.984063452804,165.049952893733,165.648411704648,1960483.79370539,0.0,1.0
2021-01-13,197.95,205.05,197.67,202.47,1973945,164.534613362111,170.436082191972,164.301879380088,168.291604786192,2374834.11402345,0.0,1.0
2021-01-14,194.14,198.925,193.73,198.24,1330025,161.367768821017,165.345026335226,161.026979775912,164.775659272063,1600140.19767726,0.0,1.0
2021-01-15,191.82,193.68,191.14,192.66,1376746,159.4394015414,160.985420136265,158.874190442202,160.137603487468,1656349.78033599,0.0,1.0
2021-01-19,192.2,194.35,191.0301,193.22,1528190,159.755254802717,161.542319307534,158.782842354258,160.603071451513,1838550.59016816,0.0,1.0
2021-01-20,189.83,192.74,188.86,192.28,1217549,157.785327883453,160.204098910903,156.979070874303,159.821750226152,1464821.41128306,0.0,1.0
2021-01-21,186.2,189.45,186.07,189.45,1424347,154.768098045087,157.469474622137,154.660042982006,157.469474622137,1713618.0824729,0.0,1.0
2021-01-22,184.04,185.95,183.89,185.51,1135631,152.972721612341,154.560299846853,152.8480426934,154.19457501796,1366266.65876839,0.0,1.0
2021-01-25,184.37,185.12,182.07,183.69,1350742,153.247015234011,153.870409828714,151.335271810253,152.681804134813,1625064.619756,0.0,1.0
2021-01-26,183.75,185.335,183.02,184.6088,1248937,152.731675702389,154.049116279196,152.124904963544,153.445504072964,1502584.01012496,0.0,1.0
2021-01-27,178.79,183.52,177.73,182.47,2261347,148.608959449416,152.540501360013,147.727895088901,151.667748927428,2720604.67705259,0.0,1.0
2021-01-28,182.47,185.25,179.82,180.51,1514571,151.667748927428,153.978464891796,149.465088026142,150.038611053269,1822165.70315314,0.0,1.0
2021-01-29,181.74,183.06,177.91,180.77,1829452,151.060978188583,152.158152675262,147.87750979163,150.254721179433,2200995.98497853,0.0,1.0
2021-02-01,187.44,188.8996,182.9063,184.64,1582747,155.798777108331,157.011986108903,152.030398342987,153.471437288104,1904187.58854389,0.0,1.0
2021-02-02,192.01,193.64,189.22,189.45,1617250,159.597328172058,160.952172424547,157.278300279761,157.469474622137,1945697.81372046,0.0,1.0
2021-02-03,191.99,193.38,190.5,193.2,1296762,159.5807043162,160.736062298384,158.342227054722,160.586447595655,1560121.80449266,0.0,1.0
2021-02-04,193.53,194.84,192.16,192.94,1394310,160.860741217324,161.949603776073,159.722007090999,160.370337469491,1677480.85864806,0.0,1.0
2021-02-05,191.39,194.45,188.425,194.09,1741445,159.081988640437,161.625438586827,156.617502009375,161.32620918137,2095115.61552908,0.0,1.0
2021-02-08,191.74,193.67,190.24,192.94,2071079,159.372906117965,160.977108208336,158.126116928558,160.370337469491,2491695.08878797,0.0,1.0
2021-02-09,191.97,195.54,191.23,193.0,2018580,159.564080460341,162.53143873113,158.948997793566,160.420209037067,2428534.05028278,0.0,1.0
2021-02-10,185.2,192.19,182.66,191.12,2626336,153.936905252149,159.746942874787,151.825675558086,158.857566586343,3159719.40843737,0.0,1.0
2021-02-11,182.71,186.29,179.69,185.76,2515077,151.867235197733,154.842905396452,149.35703296306,154.402373216195,3025864.78295787,0.0,1.0
2021-02-12,184.37,184.59,182.11,182.86,1441415,153.247015234011,153.429877648457,151.36851952197,151.991914116674,1734152.42798817,0.0,1.0
2021-02-16,189.41,189.9,182.995,185.09,2677819,157.436226910419,157.843511378959,152.104125143721,153.845474044926,3221658.10718139,0.0,1.0
2021-02-17,191.14,191.9,187.2169,189.42,1511385,158.874190442202,159.505896964835,155.613337996226,157.444538838348,1818332.65740602,0.0,1.0
2021-02-18,193.99,194.24,189.72,190.05,1497254,161.243089902076,161.45088810031,157.69389667623,157.968190297899,1801331.78814915,0.0,1.0
2021-02-19,195.07,196.46,192.89,194.97,1432424,162.140778118449,163.296136100633,160.328777829844,162.057658839155,1723335.44295608,0.0,1.0
2021-02-22,195.47,195.88,191.505,194.005,2016397,162.473255235624,162.814044280729,159.177575811625,161.25555779397,2425907.70412274,0.0,1.0
2021-02-23,198.75,199.76,194.0,195.47,3454378,165.199567596462,166.039072317329,161.251401830005,162.473255235624,4155928.71996539,0.0,1.0
2021-02-24,200.7,202.905,198.92,199.84,1681992,166.820393542691,168.65317365112,165.340870371261,166.105567740764,2023588.28696571,0.0,1.0
2021-02-25,204.8,207.44,202.01,202.87,2380500,170.228283993738,172.422632967094,167.90925610144,168.624081903367,2863956.49748742,0.0,1.0
2021-02-26,199.7,206.18,198.53,206.17,2676775,165.989200749753,171.375330047992,165.016705182015,171.367018120063,3220402.08089137,0.0,1.0
2021-03-01,209.7,211.59,202.05,202.06,2418599,174.301128679135,175.872083057788,167.942503813158,167.950815741087,2909793.0354407,0.0,1.0
2021-03-02,206.64,209.42,206.09,208.9,1593382,171.757678732744,174.068394697112,171.300522696628,173.636174444784,1916982.45405566,0.0,1.0
2021-03-03,205.795,208.7786,205.52,206.38,1406130,171.055320822711,173.535267639721,170.826742804653,171.54156860658,1691701.38618441,0.0,1.0
2021-03-04,207.02,208.01,204.0,206.81,2136842,172.07353199406,172.896412859069,169.563329759387,171.898981507543,2570813.91724598,0.0,1.0
2021-03-05,213.92,215.64,208.19,209.0,3186175,177.808762265334,179.238413869187,173.046027561798,173.719293724078,3833256.28791514,0.0,1.0
2021-03-08,214.04,216.75,210.77,214.55,2450968,177.908505400486,180.161037869349,175.190504967578,178.332413724885,2948735.8658827,0.0,1.0
2021-03-09,209.72,213.89,209.17,212.4005,2500182,175.065826048638,178.546774430398,174.606708156559,177.303399702669,2995091.50857532,0.9,1.0
2021-03-10,206.64,210.2168,204.41,209.49,1989983,172.494765852997,175.480534719155,170.633251490568,174.873831293768,2383898.92636186,0.0,1.0
2021-03-11,205.61,207.44,203.11,205.29,1823608,171.634963255104,173.16257369602,169.548063745655,171.367840117894,2184590.09614901,0.0,1.0
2021-03-12,209.15,209.71,205.77,206.76,1706591,174.590012960483,175.0574784506,171.768524823709,172.59493702945,2044409.65206176,0.0,1.0
2021-03-15,209.09,209.99,205.82,209.08,1439433,174.539927372257,175.291211195658,171.810262813898,174.531579774219,1724367.88820298,0.0,1.0
2021-03-16,207.12,209.97,205.78,208.99,1247331,172.895450558811,175.274515999583,171.776872421746,174.456451391879,1494239.41396377,0.0,1.0
2021-03-17,206.58,209.26,206.15,209.11,1577510,172.44468026477,174.681836538899,172.085733549145,174.556622568332,1889777.1465008,0.0,1.0
2021-03-18,205.78,210.3,205.13,207.82,1650943,171.776872421746,175.54998673483,171.23427854929,173.479782421457,1977746.164256,0.0,1.0
2021-03-19,202.66,204.69,200.8,204.69,4850197,169.172421833954,170.866984235627,167.619768598924,170.866984235627,5810290.55069493,0.0,1.0
2021-03-22,199.35,202.78,198.94,200.22,1339790,166.409366883444,169.272593010408,166.067115363895,167.135607912732,1605000.61686475,0.0,1.0
2021-03-23,199.93,201.01,197.39,199.63,1471756,166.893527569636,167.795068157718,164.773237668036,166.643099628502,1763089.20642369,0.0,1.0
2021-03-24,204.78,205.845,201.02,201.47,1452549,170.942112617967,171.831131808992,167.803415755756,168.179057667457,1740080.19243782,0.0,1.0
2021-03-25,205.25,205.66,201.0,203.78,1119454,171.334449725743,171.676701245293,167.78672055968,170.107352814187,1341049.23947164,0.0,1.0
2021-03-26,208.44,208.77,203.625,204.92,1286720,173.9973334998,174.272804235047,169.977965044602,171.058978990496,1541425.4425934,0.0,1.0
2021-03-29,208.97,209.47,205.04,206.85,1016514,174.439756195803,174.857136097693,171.15915016695,172.67006541179,1217732.32898563,0.0,1.0
2021-03-30,204.94,209.4,204.31,209.4,1032535,171.075674186572,174.798702911428,170.549775510191,174.798702911428,1236924.6762063,0.0,1.0
2021-03-31,204.23,205.78,203.25,203.51,1606305,170.482994725888,171.776872421746,169.664930118184,169.881967667167,1924272.09926401,0.0,1.0
2021-04-01,206.09,206.28,203.74,205.2,1242977,172.035647960918,172.194252323636,170.073962422036,171.292711735554,1489023.54230789,0.0,1.0
2021-04-05,207.44,208.37,206.17,206.99,1072011,173.16257369602,173.938900313535,172.10242874522,172.78693178432,1284214.9264331,0.0,1.0
2021-04-06,205.09,209.3899,204.39,209.27,1115942,171.200888157139,174.79027183741,170.616556294493,174.690184136937,1336842.04120442,0.0,1.0
2021-04-07,204.34,205.88,202.98,204.81,1099328,170.574818304304,171.860348402124,169.439544971164,170.96715541208,1316939.30999387,0.0,1.0
2021-04-08,202.74,205.25,201.81,204.55,1189666,169.239202618257,171.334449725743,168.462876000742,170.750117863098,1425159.6622329,0.0,1.0
2021-04-09,204.63,204.98,202.53,204.0,1052156,170.8168986474,171.109064578723,169.063903059463,170.290999971019,1260429.64124075,0.0,1.0
2021-04-12,204.7,205.33,203.62,203.98,1296556,170.875331833665,171.401230510046,169.973791245583,170.274304774943,1553208.47282013,0.0,1.0
2021-04-13,205.86,207.42,202.56,203.23,1369833,171.843653206049,173.145878499945,169.088945853576,169.648234922109,1640990.61047006,0.0,1.0
2021-04-14,206.77,207.36,204.32,205.03,839228,172.603284627488,173.095792911718,170.558123108228,171.150802568912,1005352.67294887,0.0,1.0
2021-04-15,204.05,207.97,203.28,206.79,2105164,170.332737961208,173.604996392024,169.689972912298,172.619979823564,2521879.93536409,0.0,1.0
2021-04-16,207.58,208.54,205.16,205.23,1271293,173.27944006855,174.080809480178,171.259321343403,171.317754529668,1522944.67731199,0.0,1.0
2021-04-19,205.59,207.7525,204.15,207.15,1060486,171.618268059028,173.423436134701,170.416213941586,172.920493352924,1270408.55968206,0.0,1.0
2021-04-20,206.12,206.925,204.78,205.59,893693,172.060690755031,172.732672397074,170.942112617967,171.618268059028,1070598.98662306,0.0,1.0
2021-04-21,206.97,208.06,205.7,206.39,1048049,172.770236588244,173.680124774364,171.710091637444,172.286075902052,1255509.66308487,0.0,1.0
2021-04-22,206.13,207.31,205.57,206.31,1162537,172.069038353069,173.054054921529,171.601572862953,172.21929511775,1392660.49315795,0.0,1.0
2021-04-23,207.31,208.52,205.2,206.24,1055337,173.054054921529,174.064114284102,171.292711735554,172.160861931485,1264240.31825898,0.0,1.0
2021-04-26,204.69,208.33,204.21,208.33,904402,170.866984235627,173.905509921384,170.466299529813,173.905509921384,1083427.82666963,0.0,1.0
2021-04-27,204.78,205.16,203.59,204.14,1749355,170.942112617967,171.259321343403,169.948748451469,170.407866343548,2095638.7598918,0.0,1.0
2021-04-28,201.02,204.64,199.69,204.64,1712053,167.803415755756,170.825246245438,166.693185216729,170.825246245438,2050952.85164477,0.0,1.0
2021-04-29,203.73,204.13,200.62,201.04,1261793,170.065614823998,170.39951874551,167.469511834244,167.820110951832,1511564.15808121,0.0,1.0
2021-04-30,201.99,204.6859,200.75,203.44,1185908,168.613132765422,170.863561720431,167.578030608736,169.823534480902,1420657.76841508,0.0,1.0
2021-05-03,203.7,205.28,201.41,202.5,1127910,170.040572029885,171.359492519857,168.12897207923,169.03886026535,1351179.09953643,0.0,1.0
2021-05-04,204.36,204.45,201.38,204.14,1463298,170.59151350038,170.66664188272,168.103929285117,170.407866343548,1752956.95046011,0.0,1.0
2021-05-05,203.06,204.9,202.74,204.54,956782,169.506325755466,171.04228379442,169.239202618257,170.74177026506,1146176.41586001,0.0,1.0
2021-05-06,204.35,205.24,202.54,204.28,944696,170.583165902342,171.326102127705,169.072250657501,170.524732716077,1131697.99949967,0.0,1.0
2021-05-07,202.92,204.38,200.1,203.43,1567060,169.389459382937,170.608208696455,167.035436736279,169.815186882865,1877258.57534694,0.0,1.0
2021-05-10,208.05,209.805,203.44,204.46,1561714,173.671777176326,175.136780631959,169.823534480902,170.674989480757,1870854.33789348,0.0,1.0
2021-05-11,212.09,213.805,206.29,206.29,2353691,177.044206783595,178.475819847077,172.202599921674,172.202599921674,2819602.70408721,0.0,1.0
2021-05-12,214.07,217.08,211.24,212.02,3012250,178.697031195078,181.209658204455,176.334660950382,176.985773597331,3608523.05820378,0.0,1.0
2021-05-13,215.26,218.7995,212.722,214.0,1978714,179.690395361576,182.645027687054,177.571774979584,178.638598008814,2370399.23465537,0.0,1.0
2021-05-14,216.99,218.6,215.55,216.13,1162196,181.134529822115,182.4784931062,179.932475704672,180.416636390864,1392251.99241503,0.0,1.0
2021-05-17,216.43,217.99,213.05,217.73,753024,180.667064331998,181.969289625894,177.845576195223,181.752252076911,902084.643499325,0.0,1.0
2021-05-18,214.23,216.77,214.0,216.15,937633,178.830592763683,180.950882665283,178.638598008814,180.43333158694,1123236.88293893,0.0,1.0
2021-05-19,211.86,213.175,208.85,211.22,1753362,176.852212028726,177.949921170696,174.339585019349,176.317965754307,2100438.9431084,0.0,1.0
2021-05-20,216.01,217.15,210.845,211.81,1118219,180.316465214411,181.268091390719,176.00493082789,176.810474038537,1339569.77197164,0.0,1.0
2021-05-21,217.78,218.05,214.92,215.02,964721,181.7939900671,182.019375214121,179.406577028291,179.490053008669,1155686.93608878,0.0,1.0
2021-05-24,217.31,219.72,216.94,218.0,782606,181.401652959324,183.413424086433,181.092791831926,181.977637223932,937522.3824346,0.0,1.0
2021-05-25,214.88,217.705,214.41,217.42,1182626,179.37318663614,181.731383081817,178.980849528364,181.49347653774,1416726.09850819,0.0,1.0
2021-05-26,216.13,217.27,214.02,216.37,807410,180.416636390864,181.368262567173,178.65529320489,180.616978743771,967236.319171488,0.0,1.0
2021-05-27,218.09,218.29,215.82,216.71,1312415,182.052765606272,182.219717567028,180.157860851693,180.900797077056,1572206.75223919,0.0,1.0
2021-05-28,218.76,219.33,217.38,218.75,1019061,182.612054674804,183.087867762959,181.460086145589,182.603707076767,1220783.50608887,0.0,1.0
2021-06-01,213.15,221.82,212.8875,219.5,1072026,177.929052175601,185.16641967437,177.709927727109,183.229776929601,1284232.89567399,0.0,1.0
2021-06-02,216.31,216.6,213.31,213.7,855652,180.566893155545,180.808973498641,178.062613744206,178.38817006768,1025027.79377481,0.0,1.0
2021-06-03,217.95,218.97,214.5339,216.55,1087862,181.935899233743,182.787354233598,179.084276268052,180.767235508452,1303203.62225701,0.0,1.0
2021-06-04,218.37,218.73,217.01,217.72,663281,182.28649835133,182.587011880691,181.15122501819,181.743904478874,794577.071148963,0.0,1.0
2021-06-07,218.1,219.4199,217.06,219.33,807339,182.06111320431,183.162912669318,181.192963008379,183.087867762959,967151.264764603,0.0,1.0
2021-06-08,217.64,217.94,215.73,216.54,1054717,181.677123694571,181.927551635705,180.082732469352,180.758887910414,1263497.58963549,0.0,1.0
2021-06-09,215.51,217.8,214.77,215.71,1068147,180.650369135923,182.569952196204,180.030067186312,180.818018311493,1274264.54244773,0.9,1.0
2021-06-10,212.87,215.62,212.21,215.04,1003045,178.437400018393,180.742576182486,177.88415773901,180.256393573332,1196599.97919714,0.0,1.0
2021-06-11,214.46,214.5,212.42,212.91,808057,179.770210964178,179.803740799292,178.060189373359,178.470929853507,963985.653076482,0.0,1.0
2021-06-14,216.7,216.71,213.765,214.17,861047,181.647881730567,181.656264189345,179.18763007907,179.527119659601,1027200.9952572,0.0,1.0
2021-06-15,216.98,217.83,216.12,217.78,831534,181.882590576365,182.59509957254,181.161699121412,182.553187278647,991992.948573307,0.0,1.0
2021-06-16,218.85,220.27,215.14,215.47,1504360,183.450110367949,184.640419514499,180.340218161117,180.616839300808,1794652.42806156,0.0,1.0
2021-06-17,217.0,219.4899,216.485,219.0,980846,181.899355493922,183.986503905186,181.467658866828,183.575847249627,1170117.29602919,0.0,1.0
2021-06-18,210.71,216.76,210.02,215.51,2980405,176.626788922232,181.698176483238,176.048399266514,180.650369135923,3555525.98437662,0.0,1.0
2021-06-21,216.01,216.14,211.3,213.25,1399085,181.069492074849,181.178464038969,177.121353990165,178.755933451977,1669062.78571253,0.0,1.0
2021-06-22,215.86,216.94,214.75,216.94,835670,180.943755193171,181.849060741251,180.013302268755,181.849060741251,996927.061712755,0.0,1.0
2021-06-23,214.77,216.27,214.635,215.98,971078,180.030067186312,181.28743600309,179.916903992802,181.044344698513,1158464.39052963,0.0,1.0
2021-06-24,216.98,217.5,215.06,215.58,1037337,181.882590576365,182.318478432848,180.273158490889,180.709046347372,1237509.21705449,0.0,1.0
2021-06-25,218.12,218.54,216.29,217.59,934465,182.838190877117,183.190254145815,181.304200920647,182.393920561855,1114786.275352,0.0,1.0
2021-06-28,215.22,218.8,214.32,218.78,985892,180.407277831345,183.408198074056,179.652856541278,183.391433156499,1176137.00949671,0.0,1.0
2021-06-29,213.3,216.08,213.19,215.42,1243174,178.797845745869,181.128169286298,178.705638699305,180.574927006916,1483066.04642705,0.0,1.0
2021-06-30,212.68,213.71,211.22,213.19,1403001,178.278133301601,179.141526555789,177.054294319937,178.705638699305,1673734.44602541,0.0,1.0
2021-07-01,214.2,214.39,212.29,213.42,1222784,179.552267035936,179.711533752728,177.951217409239,178.898435251211,1458741.44127391,0.0,1.0
2021-07-02,213.52,215.56,212.725,214.81,733661,178.982259838997,180.692281429815,178.315854366104,180.063597021426,875233.650870847,0.0,1.0
2021-07-06,208.04,214.2,207.19,212.44,1470034,174.388672428367,179.552267035936,173.676163432192,178.076954290916,1753702.62931282,0.0,1.0
2021-07-07,206.95,209.08,205.4077,207.74,1476307,173.474984421508,175.260448141333,172.182157804097,174.137198665011,1761186.11377215,0.0,1.0
2021-07-08,207.55,209.155,205.16,205.59,1314212,173.977931948219,175.323316582172,171.974524300152,172.334970027629,1567812.06412537,0.0,1.0
2021-07-09,209.62,209.735,207.175,207.55,1134331,175.713100915373,175.809499191326,173.663589744025,173.977931948219,1353219.89641808,0.0,1.0
2021-07-12,210.24,210.7327,208.79,209.27,1072943,176.232813359642,176.645817103659,175.017356836756,175.419714858125,1279986.01406688,0.0,1.0
2021-07-13,210.43,211.6786,208.72,210.24,1199546,176.392080076433,177.43871387952,174.958679625306,176.232813359642,1431019.26498414,0.0,1.0
2021-07-14,210.16,211.03,209.565,210.35,851892,176.165753689413,176.895027603145,175.666997392091,176.325020406205,1016279.37876986,0.0,1.0
2021-07-15,210.42,211.5,209.45,209.63,861048,176.383697617655,177.289003165735,175.570599116138,175.721483374152,1027202.18822459,0.0,1.0
2021-07-16,209.33,212.0699,208.52,211.09,1262311,175.470009610796,177.766719491523,174.791030449736,176.945322355816,1505895.86343615,0.0,1.0
2021-07-19,206.22,207.96,204.64,204.64,1063519,172.863064930676,174.321612758139,171.538636443669,171.538636443669,1268743.48935069,0.0,1.0
2021-07-20,208.58,209.85,205.77,205.77,1128525,174.841325202407,175.905897467279,172.485854285642,172.485854285642,1346293.52773151,0.0,1.0
2021-07-21,212.0,213.33,209.05,209.45,1560575,177.708126104661,178.822993122205,175.235300764997,175.570599116138,1861715.09008626,0.0,1.0
2021-07-22,209.36,212.47,208.53,211.48,1024425,175.495156987132,178.102101667252,174.799412908514,177.272238248178,1222105.62206982,0.0,1.0
2021-07-23,211.9,212.75,210.47,211.0,844020,177.624301516876,178.336810513051,176.425609911548,176.869880226809,1006888.33944835,0.0,1.0
2021-07-26,210.43,212.05,209.59,211.41,827843,176.392080076433,177.750038398554,175.687953539038,177.213561036729,987589.70592396,0.0,1.0
2021-07-27,211.92,214.67,209.04,210.37,1062632,177.641066434433,179.946242598527,175.226918306219,176.341785323762,1267685.32727267,0.0,1.0
2021-07-28,213.43,215.68,209.04,209.78,1124550,178.90681770999,180.792870935157,175.226918306219,175.84722025583,1341551.48234241,0.0,1.0
2021-07-29,214.7,215.95,211.74,215.89,852865,179.971389974862,181.019197322177,177.49018217642,180.968902569506,1017440.13604371,0.0,1.0
2021-07-30,212.13,215.5,211.74,214.77,978977,177.817098068782,180.641986677144,177.49018217642,180.030067186312,1167887.63997077,0.0,1.0
2021-08-02,211.5,213.84,211.08,212.14,1306723,177.289003165735,179.250498519909,176.936939897037,177.825480527561,1558877.93131557,0.0,1.0
2021-08-03,208.77,211.85,206.67,211.5,1165862,175.000591919199,177.582389222984,173.240275575709,177.289003165735,1390835.35130202,0.0,1.0
2021-08-04,208.5,209.565,206.95,207.53,2170045,174.774265532179,175.666997392091,173.474984421508,173.961167030662,2588792.92739294,0.0,1.0
2021-08-05,208.25,210.06,207.05,209.25,1314178,174.564704062716,176.081929101628,173.558809009293,175.402949940568,1567771.50323399,0.0,1.0
2021-08-06,209.84,210.83,208.68,209.63,1629261,175.897515008501,176.727378427574,174.925149790192,175.721483374152,1943655.2484751,0.0,1.0
2021-08-09,209.11,210.4,208.35,210.36,767245,175.285595517669,176.366932700098,174.648528650501,176.333402864984,915298.267813613,0.0,1.0
2021-08-10,208.93,209.64,207.64,209.0,975013,175.134711259655,175.72986583293,174.053374077226,175.193388471105,1163158.717223,0.0,1.0
2021-08-11,209.07,210.86,208.81,210.65,800598,175.252065682555,176.75252580391,175.034121754313,176.576494169561,955087.309288483,0.0,1.0
2021-08-12,208.38,209.35,205.69,209.35,1123628,174.673676026837,175.486774528353,172.418794615414,175.486774528353,1340451.56640561,0.0,1.0
2021-08-13,207.03,208.22,206.47,208.08,524457,173.542044091736,174.53955668638,173.072626400139,174.422202263481,625660.100284427,0.0,1.0
2021-08-16,207.19,207.36,204.19,206.19,727427,173.676163432192,173.818665231427,171.161425798636,172.83791755434,867796.692139872,0.0,1.0
2021-08-17,205.39,207.49,204.11,206.84,925355,172.167320852058,173.927637195548,171.094366128408,173.382777374944,1103918.34239737,0.0,1.0
2021-08-18,197.58,205.14,196.12,204.78,6047081,165.620620546033,171.957759382595,164.396781564369,171.655990866569,7213970.45875649,0.0,1.0
2021-08-19,198.08,199.0,195.9,196.2,1443199,166.039743484959,166.810929692583,164.212367471241,164.463841234597,1721689.34930869,0.0,1.0
2021-08-20,198.36,200.9,197.8,198.95,1006509,166.274452330758,168.403596860502,165.805034639161,166.76901739869,1200732.41824816,0.0,1.0
2021-08-23,201.84,202.08,198.01,198.31,1144757,169.191547985683,169.392726996368,165.981066273509,166.232540036865,1365657.77446254,0.0,1.0
2021-08-24,200.57,202.635,199.71,202.05,807091,168.126975720811,169.857953458576,167.406084265858,169.367579620032,962833.246574377,0.0,1.0
2021-08-25,200.29,201.44,199.51,200.27,1051714,167.892266875012,168.856249634542,167.238435090288,167.875501957455,1254660.50927061,0.0,1.0
2021-08-26,199.34,201.02,199.3,199.98,633057,167.095933291053,168.504186365845,167.062403455939,167.632410652878,755216.359216786,0.0,1.0
2021-08-27,199.86,200.39,198.17,198.72,1022675,167.531821147536,167.976091462798,166.115185613966,166.576220846784,1220017.92913123,0.0,1.0
2021-08-30,199.29,201.6,198.72,199.51,833876,167.05402099716,168.990368974999,166.576220846784,167.238435090288,994786.878208847,0.0,1.0
2021-08-31,201.72,201.94,199.05,199.7,1328702,169.090958480341,169.275372573469,166.852841986476,167.39770180708,1585098.16165695,0.0,1.0
2021-09-01,199.21,201.7,198.95,200.9,1490149,166.986961326932,169.074193562784,166.76901739869,168.403596860502,1777699.16843276,0.0,1.0
2021-09-02,197.62,199.9,195.85,199.32,1571797,165.654150381147,167.56535098265,164.170455177349,167.079168373496,1875102.57017594,0.0,1.0
2021-09-03,195.3,197.425,195.13,197.24,1061775,163.70941994453,165.490692434966,163.566918145295,165.335616947563,1266662.95421645,0.0,1.0
2021-09-07,193.76,195.2271,192.6,194.79,1076823,162.418521292638,163.648311820035,161.446156074329,163.281914546825,1284614.7275536,0.0,1.0
2021-09-08,193.75,194.405,192.17,193.77,1122462,162.410138833859,162.959189883852,161.085710346853,162.426903751416,1339060.56642481,0.0,1.0
2021-09-09,192.46,193.31,191.71,192.32,1360327,162.083222941497,162.799063840906,161.451598618489,161.965319734535,1615272.26364754,0.9,1.0
2021-09-10,189.21,193.21,189.1,191.8413,1502680,159.346184208462,162.714847264505,159.253545974421,161.562174983303,1784304.30708049,0.0,1.0
2021-09-13,189.23,191.66,187.96,191.01,1597630,159.363027523742,161.409490330288,158.293477003449,160.862082583681,1897049.33194094,0.0,1.0
2021-09-14,188.85,191.57,187.91,190.8,1169952,159.043004533418,161.333695411527,158.251368715248,160.685227773239,1389218.19194868,0.0,1.0
2021-09-15,188.96,189.27,187.0,187.95,1505474,159.135642767459,159.396714154303,157.484997869998,158.285055345809,1787621.94372568,0.0,1.0
2021-09-16,188.69,191.335,188.64,189.51,1273867,158.908258011177,161.135786456985,158.866149722976,159.598833937665,1512608.38950921,0.0,1.0
2021-09-17,188.65,189.675,187.6224,188.11,1881452,158.874571380616,159.737791288727,158.009161841519,158.41980186805,2234063.74422046,0.0,1.0
2021-09-20,188.01,189.18,185.93,187.69,1389010,158.335585291649,159.320919235542,156.583880502507,158.066092247166,1649330.87921439,0.0,1.0
2021-09-21,185.84,189.32,185.79,188.64,1299456,156.508085583746,159.438822442503,156.465977295546,158.866149722976,1542993.14402373,0.0,1.0
2021-09-22,189.33,189.99,186.1,187.69,1776491,159.447244100143,160.00307350439,156.727048682389,158.066092247166,2109431.51089369,0.0,1.0
2021-09-23,193.48,194.11,190.1601,190.25,1495640,162.942232020788,163.472796452114,160.146325900849,160.222036603033,1775944.90765955,0.0,1.0
2021-09-24,198.01,198.54,192.83,193.53,1889341,166.757242931756,167.203590786682,162.394824274181,162.984340308988,2243431.25871361,0.0,1.0
2021-09-27,198.43,201.76,197.51,198.45,1687823,167.110952552641,169.915364546796,166.336160049751,167.127795867921,2004145.82511879,0.0,1.0
2021-09-28,197.89,200.99,195.57,200.22,1873085,166.656183040075,169.266896908508,164.70235846757,168.61842927022,2224128.64550527,0.0,1.0
2021-09-29,196.16,198.03,195.95,197.46,1027646,165.199236268336,166.774086247036,165.022381457894,166.29405176155,1220241.95700618,0.0,1.0
2021-09-30,193.38,197.5,193.06,197.11,1392875,162.858015444387,166.327738392111,162.588522399903,165.999293744147,1653920.23699306,0.0,1.0
2021-10-01,196.59,197.24,191.61,194.27,1254419,165.561367546861,166.108775293468,161.367382042088,163.607542974356,1489515.54860889,0.0,1.0
2021-10-04,194.71,198.01,192.37,196.07,1384299,163.978095910521,166.757242931756,162.007428022736,165.123441349575,1643736.96860756,0.0,1.0
2021-10-05,198.32,199.4899,193.4,193.56,990034,167.018314318599,168.003564045916,162.874858759667,163.009605281909,1175580.91566809,0.0,1.0
2021-10-06,198.72,198.84,196.52,197.25,946685,167.355180624204,167.456240515885,165.50241594338,166.117196951108,1124107.67625076,0.0,1.0
2021-10-07,202.11,202.26,199.7447,200.73,1465736,170.2101225642,170.336447428802,168.218147882585,169.047933809865,1740436.45875564,0.0,1.0
2021-10-08,201.53,202.34,198.37,201.19,1170280,169.721666421074,170.403820689922,167.0604226068,169.43533006131,1389607.66396715,0.0,1.0
2021-10-11,201.32,204.37,200.94,202.67,929507,169.544811610632,172.113417190864,169.224788620307,170.681735392046,1103710.26669781,0.0,1.0
2021-10-12,202.81,203.8,200.92,201.32,1076967,170.799638599007,171.633382705378,169.207945305027,169.544811610632,1278806.43695501,0.0,1.0
2021-10-13,204.26,204.71,199.5,201.79,1540332,172.020778956823,172.399753550628,168.012069920132,169.940629519717,1829012.84500619,0.0,1.0
2021-10-14,207.05,207.23,203.2101,204.42,1314519,174.370421438413,174.522011275935,171.136589121188,172.155525479065,1560879.17150633,0.0,1.0
2021-10-15,211.9,212.605,207.52,208.0,1746588,178.454925393865,179.048652257492,174.766239347498,175.170478914223,2073924.24940446,0.0,1.0
2021-10-18,213.93,214.36,210.6833,211.05,1524757,180.164521894806,180.526653173331,177.430262308793,177.739084494456,1810518.86120207,0.0,1.0
2021-10-19,217.56,217.64,213.91,214.77,1663695,183.221583618165,183.288956879286,180.147678579526,180.871941136575,1975495.88346706,0.0,1.0
2021-10-20,214.17,217.79,213.06,217.79,1080396,180.366641678169,183.415281743888,179.431837680117,183.415281743888,1282878.08192864,0.0,1.0
2021-10-21,214.79,216.0,213.71,215.12,1204707,180.888784451855,181.907805026308,179.979245426724,181.166699153979,1430486.78951608,0.0,1.0
2021-10-22,217.95,218.67,214.37,215.0,1184749,183.550028266129,184.156387616217,180.535074830971,181.065639262298,1406788.36712361,0.0,1.0
2021-10-25,217.69,218.62,216.645,218.0,1021157,183.331065167486,184.114279328016,182.451001944095,183.59213655433,1212536.82307969,0.0,1.0
2021-10-26,219.27,220.43,216.65,217.76,1331869,184.661687074623,185.638599360876,182.455212772915,183.390016770967,1581480.81638605,0.0,1.0
2021-10-27,217.06,219.54,216.24,219.5,1526749,182.80050073616,184.889071830906,182.109924809671,184.855385200346,1812884.19126549,0.0,1.0
2021-10-28,218.34,219.0,215.53,216.37,1726623,183.878472914093,184.43430231834,181.511987117223,182.219406358992,2050217.51510917,0.0,1.0
2021-10-29,220.55,221.43,217.27,217.84,1318325,185.739659252557,186.480765124886,182.977355546602,183.457390032088,1565398.47181828,0.0,1.0
2021-11-01,218.33,221.65,216.5,221.65,798709,183.870051256453,186.666041592969,182.328887908314,186.666041592969,948398.800013278,0.0,1.0
2021-11-02,220.6,221.37,217.8,218.5,984199,185.781767540758,186.430235179046,183.423703401528,184.013219436335,1168652.35094918,0.0,1.0
2021-11-03,220.44,222.46,218.665,221.18,753526,185.647021018516,187.348195861817,184.152176787397,186.270223683884,894747.842053619,0.0,1.0
2021-11-04,220.57,230.89,219.19,230.14,1858546,185.756502567837,194.447653252428,184.594313813503,193.81602892942,2206864.82332048,0.0,1.0
2021-11-05,221.71,224.56,220.68,224.1,1364192,186.716571538809,189.11674396624,185.849140801878,188.729347714795,1619861.62142622,0.0,1.0
2021-11-08,220.67,223.27,219.5,222.85,757042,185.840719144238,188.030350130666,184.855385200346,187.676640509782,898922.792105325,0.0,1.0
2021-11-09,221.73,221.96,219.08,220.34,753535,186.73341485409,186.927112979812,184.501675579461,185.562804442115,894758.528785832,0.0,1.0
2021-11-10,221.08,223.85,220.13,221.75,969997,186.186007107483,188.518806273792,185.385949631673,186.75025816937,1151788.68751507,0.0,1.0
2021-11-11,222.51,222.85,220.38,221.53,1005376,187.390304150018,187.676640509782,185.596491072675,186.564981701288,1193798.23184933,0.0,1.0
2021-11-12,224.85,225.15,221.675,222.45,1628990,189.360972037803,189.613621767006,186.687095737069,187.339774204177,1934286.65663418,0.0,1.0
2021-11-15,226.68,226.8,223.99,224.43,1496680,190.902135385943,191.003195277624,188.636709480754,189.007262416919,1777179.81893765,0.0,1.0
2021-11-16,225.66,228.02,225.36,227.27,1210816,190.043126306652,192.030637509717,189.790476577448,191.399013186709,1437740.70586017,0.0,1.0
2021-11-17,226.42,227.06,223.17,225.54,1143093,190.6831722873,191.222158376267,187.946133554265,189.94206641497,1357325.42077725,0.0,1.0
2021-11-18,226.2,226.67,224.34,225.98,1128310,190.497895819217,190.893713728302,188.931467498158,190.312619351135,1339771.86940799,0.0,1.0
2021-11-19,223.31,226.34,221.99,226.2,1255534,188.064036761227,190.615799026179,186.952377952732,190.497895819217,1490839.51598876,0.0,1.0
2021-11-22,224.33,225.705,222.78,223.4,1101592,188.923045840517,190.081023766032,187.617688906301,188.139831679988,1308046.52370792,0.0,1.0
2021-11-23,227.94,228.08,222.22,222.93,1252428,191.963264248596,192.081167455558,187.146076078455,187.744013770902,1487151.40596015,0.0,1.0
2021-11-24,228.94,230.9,227.8,228.85,1244904,192.805430012607,194.456074910068,191.845361041635,192.729635093846,1478217.29782903,0.0,1.0
2021-11-26,222.16,225.93,221.11,225.0,1006527,187.095546132614,190.270511062935,186.211272080403,189.487296902405,1195164.94615807,0.0,1.0
2021-11-29,225.33,225.99,222.31,223.46,1460973,189.765211604528,190.321041008775,187.221870997216,188.190361625828,1734780.80258492,0.0,1.0
2021-11-30,220.52,224.755,218.89,223.9,2659969,185.714394279637,189.280966290222,184.341664084299,188.560914561993,3158486.26680369,0.0,1.0
2021-12-01,220.01,225.0,219.585,223.21,1406865,185.284889739991,189.487296902405,184.926969290287,187.979820184825,1670532.16851279,0.0,1.0
2021-12-02,226.55,228.285,220.46,220.46,1370048,190.792653836621,192.25381143718,185.663864333796,185.663864333796,1626815.12185363,0.0,1.0
2021-12-03,225.26,228.01,221.93,228.01,1303761,189.706260001047,192.022215852077,186.901848006892,192.022215852077,1548104.96426622,0.0,1.0
2021-12-06,224.45,227.11,223.855,226.85,1260199,189.024105732199,191.264266664467,188.523017102612,191.045303565824,1496378.80551982,0.0,1.0
2021-12-07,231.25,231.54,226.07,226.59,1410639,194.750832927471,194.995060999035,190.388414269896,190.826340467182,1675013.47155464,0.0,1.0
2021-12-08,231.97,232.64,230.23,231.13,1202863,195.357192277559,195.921443339446,193.891823848181,194.64977303579,1428297.19682684,0.0,1.0
2021-12-09,227.64,230.76,227.18,230.21,994809,192.468563707002,195.106509229608,192.07963584149,194.641486781713,1176599.00608362,0.9,1.0
2021-12-10,228.4,228.97,226.21,228.6,1046381,193.111140180458,193.593072535549,191.259505342475,193.280239252419,1237595.20127459,0.0,1.0
2021-12-13,227.9,228.92,226.25,228.16,951535,192.688392500553,193.550797767558,191.293325156867,192.908221294103,1125417.17581342,0.0,1.0
2021-12-14,227.55,229.165,225.66,227.54,1648933,192.39246912462,193.757944130712,190.79448289458,192.384014171022,1950256.7114878,0.0,1.0
2021-12-15,227.65,228.8304,226.29,228.75,1431406,192.477018660601,193.47504138332,191.32714497126,193.407063556391,1692979.13157412,0.0,1.0
2021-12-16,229.09,230.0,227.17,228.6,1336466,193.694531978726,194.463932756153,192.071180887892,193.280239252419,1580689.92868435,0.0,1.0
2021-12-17,224.78,229.37,223.45,228.77,2530453,190.050446977948,193.931270679473,188.925938149401,193.423973463587,2992864.44407047,0.0,1.0
2021-12-20,221.91,222.63,218.6367,222.23,859322,187.623875295295,188.232631954358,184.856315334031,187.894433810434,1016353.30109175,0.0,1.0
2021-12-21,225.2,226.09,222.85,223.95,849441,190.405555029068,191.158045899298,188.418640933516,189.348685829306,1004666.66096373,0.0,1.0
2021-12-22,227.2,227.28,224.44,225.09,704302,192.096545748686,192.164185377471,189.762978555613,190.312550539489,833005.162983752,0.0,1.0
2021-12-23,228.96,230.38,228.2071,228.36,1031674,193.584617581951,194.78522099288,192.94804412555,193.077320366065,1220200.66465252,0.0,1.0
2021-12-27,229.43,229.58,225.58,226.0,785258,196.729860320442,196.858481159251,193.428592124331,193.788730472997,915782.396462565,3.25,1.0
2021-12-28,230.12,230.95,229.43,229.43,531451,197.321516178965,198.033218153711,196.729860320442,196.729860320442,619787.980997874,0.0,1.0
2021-12-29,229.11,230.86,228.01,230.34,595080,196.455469197648,197.956045650426,195.512249713045,197.510160075886,693993.297090821,0.0,1.0
2021-12-30,228.66,231.33,228.29,229.21,450869,196.069606681219,198.359057612029,195.752341945489,196.541216423521,525811.762899177,0.0,1.0
2021-12-31,228.46,229.5,227.76,227.76,600171,195.898112229473,196.789883378553,195.297881648362,195.297881648362,699930.51540683,0.0,1.0
2022-01-03,225.46,229.5,223.9,229.13,1317714,193.325695453283,196.789883378553,191.988038729664,196.472618642823,1536742.42703962,0.0,1.0
2022-01-04,227.27,228.53,225.28,226.73,1154079,194.877720241585,195.958135287585,193.171350446712,194.41468522187,1345908.26496148,0.0,1.0
2022-01-05,226.43,228.73,225.62,228.73,1027475,194.157443544251,196.129629739331,193.46289101468,196.129629739331,1198260.33966592,0.0,1.0
2022-01-06,225.71,227.78,224.9,227.61,943339,193.540063517966,195.315031093537,192.845510988394,195.169260809553,1100139.38106533,0.0,1.0
2022-01-07,225.04,225.74,222.21,225.11,928918,192.965557104617,193.565787685728,190.53891061241,193.025580162728,1083321.34426801,0.0,1.0
2022-01-10,222.8,225.41,220.86,224.93,855536,191.044819245061,193.282821840347,189.381323063125,192.871235156156,997741.899273868,0.0,1.0
2022-01-11,223.44,223.55,219.63,223.22,1257780,191.593601490648,191.687923439109,188.326632184887,191.404957593728,1466846.28825518,0.0,1.0
2022-01-12,226.18,226.6,223.0,223.03,1649416,193.943075479569,194.303213828235,191.216313696807,191.242037864569,1923579.43152913,0.0,1.0
2022-01-13,223.73,229.0,223.13,227.0,2029536,191.84226844568,196.361147249188,191.327785090442,194.646202731727,2366882.40270975,0.0,1.0
2022-01-14,223.19,223.4,219.285,222.18,1596909,191.379233425966,191.559302600299,188.030804255625,190.513186444649,1862344.79744573,0.0,1.0
2022-01-18,223.5,224.05,220.32,222.31,1707575,191.645049826172,192.116659568474,188.918288043411,190.624657838283,1991405.5324996,0.0,1.0
2022-01-19,229.62,230.6599,224.23,224.23,3155866,196.8927800496,197.784465451454,192.271004575045,192.271004575045,3680429.27088261,0.0,1.0
2022-01-20,231.2,234.04,230.69,231.04,2370853,198.247586218394,200.682807433187,197.810275366441,198.110390656997,2764932.59794929,0.0,1.0
2022-01-21,225.91,231.0,225.9,231.0,2261497,193.711557969712,198.076091766648,193.702983247124,198.076091766648,2637399.60911306,0.0,1.0
2022-01-24,224.25,224.74,219.185,219.695,2354706,192.28815402022,192.708315426998,187.945057029752,188.382367881704,2746101.66804386,0.0,1.0
2022-01-25,221.79,224.295,218.12,220.65,1645243,190.178772263744,192.326740271863,187.031849074204,189.201253888792,1918712.80178395,0.0,1.0
2022-01-26,220.13,223.6,217.96,222.9634,2865049,188.755368314252,191.730797052045,186.894653512808,191.184930212138,3341273.10922357,0.0,1.0
2022-01-27,223.24,228.45,219.975,221.36,1935498,191.422107038902,195.889537506886,188.622460114149,189.81005919249,2257213.54865345,0.0,1.0
2022-01-28,225.75,225.8,219.1,223.96,1840011,193.574362408315,193.617236021251,187.87217188776,192.039487065188,2145854.84400984,0.0,1.0
2022-01-31,229.5,230.11,223.64,225.28,1754287,196.789883378553,197.312941456378,191.765095942394,193.171350446712,2045881.93045232,0.0,1.0
2022-02-01,232.02,232.93,228.12,229.33,1541371,198.950713470553,199.731013225997,195.606571661505,196.644113094569,1797575.35512901,0.0,1.0
2022-02-02,239.37,240.04,231.74,232.19,2092797,205.253134572219,205.827640985568,198.710621238108,199.096483754537,2440658.55039957,0.0,1.0
2022-02-03,241.07,242.2995,237.58,239.01,2981096,206.71083741206,207.765099554168,203.718259229092,204.944444559076,3476609.26595459,0.0,1.0
2022-02-04,246.17,248.2,238.98,238.98,2007940,211.083945931583,212.824614616805,204.918720391314,204.918720391314,2341696.74827005,0.0,1.0
2022-02-07,242.67,246.68,242.05,246.17,1192579,208.082793026028,211.521256783535,207.551160225615,211.083945931583,1390807.67670107,0.0,1.0
2022-02-08,241.41,242.64,237.13,240.86,1938916,207.002377980028,208.057068858266,203.332396712663,206.530768237726,2261199.68344113,0.0,1.0
2022-02-09,249.51,256.94,244.25,247.12,2685418,213.947903275742,220.318922158106,209.437599194821,211.898544577377,3131784.11623149,0.0,1.0
2022-02-10,244.05,246.97,242.84,246.52,2366732,209.266104743075,211.769923738567,208.228563310012,211.384061222139,2760126.61156543,0.0,1.0
2022-02-11,241.03,244.05,238.06,244.05,2591630,206.67653852171,209.266104743075,204.129845913282,209.266104743075,3022406.81679688,0.0,1.0
2022-02-14,239.17,241.735,236.32,241.63,2065724,205.081640120473,207.281056464115,202.637844183092,207.191021876949,2409085.51730799,0.0,1.0
2022-02-15,238.84,243.15,237.715,241.06,1755385,204.798674275092,208.494379710218,203.83401798402,206.702262689472,2047162.43835076,0.0,1.0
2022-02-16,238.92,239.755,237.86,238.26,1762084,204.86727205579,205.58326139183,203.958351461536,204.301340365028,2054974.93599345,0.0,1.0
2022-02-17,238.85,241.2,235.98,238.09,1217716,204.807248997679,206.822308805695,202.346303615124,204.155570081044,1420122.91080232,0.0,1.0
2022-02-18,236.62,239.75,235.84,239.28,2356570,202.895085860711,205.578974030536,202.226257498901,205.175962068933,2748275.49930315,0.0,1.0
2022-02-22,238.37,239.98,235.93,236.7,1425294,204.395662313488,205.776192650044,202.303430002187,202.963683641409,1662204.21184339,0.0,1.0
2022-02-23,235.56,240.98,235.36,239.85,1060623,201.986165266457,206.633664908774,201.814670814711,205.664721256409,1236918.15006446,0.0,1.0
2022-02-24,237.26,238.14,229.165,229.59,2332865,203.443868106298,204.198443693981,196.502630171878,196.867055881838,2720630.29007491,0.0,1.0
2022-02-25,239.41,240.84,236.69,239.15,2016706,205.287433462568,206.513618792552,202.955108918822,205.064490675298,2351919.81952484,0.0,1.0
2022-02-28,236.53,238.19,234.76,235.75,1754527,202.817913357425,204.241317306917,201.300187459473,202.149084995616,2046161.82288914,0.0,1.0
2022-03-01,233.45,238.34,232.41,236.34,1834678,200.176898800536,204.369938145727,199.285127651457,202.654993628266,2139635.40082005,0.0,1.0
2022-03-02,236.74,238.61,235.21,236.08,1427014,202.997982531758,204.601455655584,201.686049975901,202.432050840997,1664210.10764059,0.0,1.0
2022-03-03,240.82,244.09,237.72,238.38,2164777,206.496469347377,209.300403633425,203.838305345314,204.404237036076,2524602.95707531,0.0,1.0
2022-03-04,243.77,244.64,236.53,239.14,1472937,209.026012510631,209.772013375726,202.817913357425,205.055915952711,1717766.35920727,0.0,1.0
2022-03-07,235.73,244.37,235.64,243.77,2013485,202.131935550441,209.540495865869,202.054763047155,209.026012510631,2348163.42977904,0.0,1.0
2022-03-08,222.73,235.27,222.18,235.27,2695696,190.98479618695,201.737498311425,190.513186444649,201.737498311425,3143770.50983824,0.0,1.0
2022-03-09,230.09,231.58,224.611,225.25,1642541,198.153264269934,199.436450691604,193.434755273737,193.985061396856,1907272.43420609,1.0,1.0
2022-03-10,227.96,229.33,225.23,227.22,1487146,196.318910526203,197.498753074987,193.967837418041,195.681623310071,1726832.12865911,0.0,1.0
2022-03-11,225.96,231.71,225.68,229.4,1295061,194.596512644766,199.548406553898,194.355376941365,197.559037000838,1503788.42653875,0.0,1.0
2022-03-14,229.57,232.3,225.96,227.69,1538714,197.70544082076,200.056513928922,194.596512644766,196.086386812209,1786711.44058322,0.0,1.0
2022-03-15,232.0,232.545,229.38,231.17,1188715,199.798154246706,200.267507669398,197.541813022023,199.08335912591,1380302.44092982,0.0,1.0
2022-03-16,242.01,242.17,232.76,232.76,2025334,208.418755643299,208.556547473814,200.452665441652,200.452665441652,2351760.90475694,0.0,1.0
2022-03-17,246.28,246.29,241.13,241.19,1350440,212.096075120167,212.104687109574,207.660900575466,207.71257251191,1568092.9645283,0.0,1.0
2022-03-18,249.6,251.24,246.52,249.09,2793393,214.955255603353,216.367621866131,212.302762865939,214.516044143586,3243609.42393783,0.0,1.0
2022-03-21,250.76,251.455,248.24,248.5,1283164,215.954246374586,216.552779638386,213.784025043975,214.007936768562,1489973.96458635,0.0,1.0
2022-03-22,247.99,251.99,245.7248,250.76,1864855,213.568725308796,217.01352107167,211.61793746828,215.954246374586,2165417.20133099,0.0,1.0
2022-03-23,246.79,249.875,246.46,248.0,976843,212.535286579933,215.19208531205,212.251090929496,213.577337298203,1134282.63066017,0.0,1.0
2022-03-24,244.93,248.49,243.77,247.31,1792987,210.933456550197,213.999324779155,209.934465778963,212.983110029107,2081966.10007902,0.0,1.0
2022-03-25,247.72,249.325,245.54,245.54,1590123,213.336201594802,214.718425894655,211.458787904035,211.458787904035,1846406.12617712,0.0,1.0
2022-03-28,244.58,248.75,244.05,248.11,1795530,210.632036920945,214.223236503742,210.175601482365,213.672069181682,2084918.96019039,0.0,1.0
2022-03-29,240.89,245.49,238.75,245.0,2182141,207.454212829694,211.415727956999,205.611247096556,210.993740476047,2533840.78500989,0.0,1.0
2022-03-30,241.8,243.69,240.595,242.31,1586675,208.237903865748,209.865569863706,207.200159142182,208.677115325514,1842402.40550705,0.0,1.0
2022-03-31,237.86,244.795,237.83,242.58,2555910,204.844780039317,210.8171946932,204.818944071095,208.909639039508,2967850.84044276,0.0,1.0
2022-04-01,239.82,240.87,236.405,238.65,1906085,206.532729963125,207.43698885088,203.591735580571,205.525127202484,2213292.31827621,0.0,1.0
2022-04-04,234.59,240.64,233.17,240.07,1321524,202.028659503167,207.238913094514,200.805757007347,206.748029698305,1534516.5182128,0.0,1.0
2022-04-05,237.46,240.62,233.24,233.24,1203593,204.500300463029,207.2216891157,200.866040933197,200.866040933197,1397578.35628056,0.0,1.0
2022-04-06,243.45,243.72,235.99,236.56,1795942,209.658882117933,209.891405831928,203.234338020173,203.725221416383,2085397.36300827,0.0,1.0
2022-04-07,244.3,245.77,238.765,244.6,1212029,210.390901217544,211.656863660401,205.624165080667,210.64926089976,1407374.00232833,0.0,1.0
2022-04-08,242.5,247.015,242.0,245.94,1258894,208.840743124251,212.729056341595,208.410143653892,211.803267480323,1461792.32286284,0.0,1.0
2022-04-11,239.84,242.37,237.43,242.22,1302071,206.549953941939,208.728787261957,204.474464494808,208.59960742085,1511928.24147414,0.0,1.0
2022-04-12,236.03,242.66,235.0,240.02,1467813,203.268785977802,208.978534954766,202.381751068862,206.704969751269,1704383.192547,0.0,1.0
2022-04-13,239.36,239.64,235.8,236.81,1085080,206.136578450395,206.377714153796,203.070710221437,203.940521151562,1259964.39230944,0.0,1.0
2022-04-14,237.66,240.54,237.56,239.68,834118,204.672540251173,207.152793200442,204.586420357101,206.412162111425,968554.372935057,0.0,1.0
2022-04-18,236.24,238.82,235.09,237.28,773362,203.449637755353,205.671531022407,202.459258973526,204.3452846537,898006.213703337,0.0,1.0
2022-04-19,234.1,237.77,231.7,237.12,1356640,201.606672022215,204.767272134652,199.53979456449,204.207492823185,1575292.23023435,0.0,1.0
2022-04-20,236.2,237.61,233.915,235.0,1591615,203.415189797724,204.629480304137,201.447350218182,202.381751068862,1848138.59463413,0.0,1.0
2022-04-21,228.37,237.46,228.15,236.61,1633644,196.672002091898,204.500300463029,196.48253832494,203.768281363419,1896941.48791791,0.0,1.0
2022-04-22,222.92,229.3,222.4,228.42,1570087,191.978467864981,197.472917106766,191.530644415808,196.715062038933,1823140.88622771,0.0,1.0
2022-04-25,221.56,222.35,217.515,221.4,2040259,190.807237305604,191.487584468772,187.323687590398,190.669445475089,2369091.39518642,0.0,1.0
2022-04-26,213.27,221.76,213.14,221.7,2116078,183.667898087047,190.979477093748,183.555942224754,190.927805157305,2457130.28656817,0.0,1.0
2022-04-27,225.93,228.45,214.7845,217.49,2256490,194.570676676544,196.740898007155,184.972183882766,187.30215761688,2620172.75371618,0.0,1.0
2022-04-28,225.72,228.12,222.71,226.11,1473457,194.389824898993,196.456702356718,191.797616087431,194.725692485874,1710936.84668329,0.0,1.0
2022-04-29,219.34,225.95,218.89,224.53,1294954,188.895375657209,194.587900655359,188.507836133886,193.364998159538,1503664.18114672,0.0,1.0
2022-05-02,216.78,220.99,213.49,219.39,1463198,186.690706368969,190.316353909395,183.857361854005,188.938435604245,1699024.38428356,0.0,1.0
2022-05-03,219.16,220.49,216.83,217.56,1125321,188.74035984788,189.885754439035,186.733766316005,187.36244154273,1306691.11025736,0.0,1.0
2022-05-04,220.66,220.955,213.75,218.5,1622853,190.032158258957,190.286211946469,184.081273578592,188.171968547005,1884411.28207373,0.0,1.0
2022-05-05,213.27,219.99,211.13,219.99,1427329,183.667898087047,189.455154968676,181.82493235391,189.455154968676,1657374.30983029,0.0,1.0
2022-05-06,210.37,212.85,208.15,212.2,1296100,181.170421158964,183.306194531946,179.258559510568,182.746415220478,1504994.88413045,0.0,1.0
2022-05-09,201.6,209.244,200.655,208.83,1821288,173.617706448862,180.200711151714,172.803873449883,179.844174790257,2114828.42568335,0.0,1.0
2022-05-10,200.27,205.646,198.09,203.49,1574908,172.472311857706,177.102117363009,170.59489816694,175.24537244682,1828738.89590011,0.0,1.0
2022-05-11,198.62,202.35,197.975,200.11,1498271,171.05133360552,174.263605654401,170.495860288757,172.334520027191,1739750.16591392,0.0,1.0
2022-05-12,196.01,199.165,191.94,198.02,2572520,168.803604370245,171.520687028212,165.29852468152,170.534614241089,2987137.90550365,0.0,1.0
2022-05-13,200.1,202.315,196.09,198.2,1888586,172.325908037784,174.233463691475,168.872500285502,170.689630050419,2192972.97140683,0.0,1.0
2022-05-16,196.17,200.66,195.04,200.49,2064833,168.94139620076,172.808179444586,167.968241397748,172.661775624664,2397626.03316391,0.0,1.0
2022-05-17,196.03,199.31,194.03,198.7,1664331,168.820828349059,171.645560874616,167.098430467622,171.120229520778,1932574.3696472,0.0,1.0
2022-05-18,188.48,195.13,187.1,194.96,1832366,162.318776346634,168.045749302413,161.130321808443,167.899345482491,2127691.88785942,0.0,1.0
2022-05-19,190.15,191.36,186.19,186.71,1611306,163.756978577634,164.799029295904,160.346630772389,160.794454221562,1871003.23028216,0.0,1.0
2022-05-20,192.11,193.0,188.73,192.09,2601985,165.444928501443,166.211395558682,162.534076081814,165.427704522628,3021351.83518569,0.0,1.0
2022-05-23,191.6,194.56,191.26,194.27,1879088,165.005717041676,167.554865906203,164.712909401832,167.305118213395,2181944.16081393,0.0,1.0
2022-05-24,191.67,192.63,187.9,191.58,1226716,165.066000967526,165.892751950616,161.819280961017,164.988493062862,1424428.13384845,0.0,1.0
2022-05-25,195.43,196.76,191.09,192.93,1897874,168.304108984628,169.449503575784,164.56650558191,166.151111632832,2203757.93590325,0.0,1.0
2022-05-26,196.91,198.59,195.18,195.74,1029210,169.578683416892,171.025497637299,168.088809249449,168.571080656251,1195089.71892285,0.0,1.0
2022-05-27,199.93,199.94,197.51,198.83,1123884,172.179504217862,172.188116207269,170.095402781323,171.232185383071,1305022.5062542,0.0,1.0
2022-05-31,198.83,200.36,197.45,199.84,2286597,171.232185383071,172.549819762371,170.04373084488,172.101996313197,2655132.15575037,0.0,1.0
2022-06-01,199.37,201.0,197.735,199.2,1617604,171.697232811059,173.100987084431,170.289172542985,171.550828991137,1878316.29083324,0.0,1.0
2022-06-02,204.68,204.74,199.37,200.0,1308310,176.270199186275,176.321871122718,171.697232811059,172.239788143712,1519172.79288382,0.0,1.0
2022-06-03,200.0,203.94,199.22,201.62,1061408,172.239788143712,175.632911970143,171.568052969952,173.634930427676,1232477.131375,0.0,1.0
2022-06-06,199.36,203.37,198.975,202.97,1228823,171.688620821652,175.142028573934,171.357059229476,174.797548997646,1426874.72301662,0.0,1.0
2022-06-07,202.76,203.08,198.67,198.72,1145075,174.616697220095,174.892280881125,171.094393552556,171.137453499592,1329628.89973434,0.0,1.0
2022-06-08,199.57,203.47,199.11,201.65,1094739,171.869472599203,175.228148468005,171.473321086473,173.660766395898,1271180.15157634,0.0,1.0
2022-06-09,197.93,201.17,197.89,199.14,1319884,171.318305277143,174.122687175279,171.283683278401,172.365620739101,1524907.91744281,1.0,1.0
2022-06-10,199.9,201.465,195.32,196.58,2471099,173.023438715207,174.378024416004,169.059219859201,170.149812819587,2854946.66946869,0.0,1.0
2022-06-13,202.99,206.11,195.271,195.96,2937963,175.697988118058,178.398504019967,169.016807910741,169.613171839079,3394330.8956348,0.0,1.0
2022-06-14,196.11,202.94,195.175,202.76,2345432,169.743004334363,175.65471061963,168.93371511376,175.49891162529,2709759.21113047,0.0,1.0
2022-06-15,200.88,203.13,196.835,197.5,1434573,173.871677684396,175.819165113657,170.37052806157,170.946118790662,1657412.11034431,0.0,1.0
2022-06-16,203.28,204.97,196.73,197.33,2167953,175.948997608941,177.411777055808,170.279645314871,170.798975296007,2504711.54612367,0.0,1.0
2022-06-17,200.53,203.25,197.12,202.72,3571594,173.5687351954,175.923031109884,170.617209802609,175.464289626547,4126386.84042782,0.0,1.0
2022-06-21,208.5,209.3,201.78,202.47,1936018,180.467168444826,181.159608419674,174.6506726561,175.247902134407,2236748.96923653,0.0,1.0
2022-06-22,208.46,210.6,205.39,206.6,1581154,180.432546446083,182.284823378802,177.775308042603,178.822623504561,1826762.24069416,0.0,1.0
2022-06-23,208.46,211.29,206.405,209.31,1217655,180.432546446083,182.882052857109,178.653841260692,181.16826391936,1406799.19615196,0.0,1.0
2022-06-24,210.0,210.38,207.01,209.12,1556091,181.765493397666,182.094402385719,179.177498991671,181.003809425333,1797806.08459645,0.0,1.0
2022-06-27,209.44,211.29,208.65,211.08,1050765,181.280785415272,182.882052857109,180.59700094011,182.700287363711,1213985.3713446,0.0,1.0
2022-06-28,206.12,212.09,205.42,209.55,1223283,178.407159519652,183.574492831957,177.80127454166,181.375995911814,1413301.42040755,0.0,1.0
2022-06-29,206.15,208.885,204.71,206.31,853538,178.433126018709,180.800405182721,177.186734063982,178.571614013679,986122.154703217,0.0,1.0
2022-06-30,204.7,206.26,202.54,204.52,1149224,177.178078564297,178.528336515251,175.308490632206,177.022279569956,1327738.48043865,0.0,1.0
2022-07-01,204.28,204.51,200.41,203.87,1822170,176.814547577501,177.01362407027,173.464869199173,176.459672090391,2105216.41290202,0.0,1.0
2022-07-05,204.36,204.495,199.53,203.58,1066877,176.883791574986,177.000640820742,172.70318522684,176.208662599509,1232600.12564561,0.0,1.0
2022-07-06,203.96,206.96,202.92,205.81,1123719,176.537571587562,179.134221493243,175.637399620259,178.138839029398,1298271.66635925,0.0,1.0
2022-07-07,208.78,209.26,204.505,204.9,1279112,180.709522436023,181.124986420932,177.009296320427,177.351188558009,1477802.60696857,0.0,1.0
2022-07-08,208.9,211.19,207.36,207.56,1270549,180.81338843225,182.795497860253,179.480441480667,179.653551474379,1467909.47507436,0.0,1.0
2022-07-11,208.34,210.0,206.74,209.55,798373,180.328680449856,181.765493397666,178.94380050016,181.375995911814,922388.110449531,0.0,1.0
2022-07-12,203.17,210.17,202.53,208.54,959530,175.853787112399,181.912636892321,175.299835132521,180.501790443568,1108578.40084727,0.0,1.0
2022-07-13,203.55,205.55,201.32,201.42,759644,176.182696100452,177.913796037573,174.252519670563,174.339074667419,877643.148972127,0.0,1.0
2022-07-14,199.53,201.67,198.01,200.79,1560025,172.70318522684,174.555462159559,171.387549274628,173.793778187226,1802351.17170048,0.0,1.0
2022-07-15,201.94,202.29,198.77,200.09,1760357,174.78916065107,175.092103140066,172.045367250734,173.187893209233,2033801.70289652,0.0,1.0
2022-07-18,200.44,203.29,199.99,202.58,964671,173.49083569823,175.957653108626,173.101338212377,175.343112630949,1114517.97705516,0.0,1.0
2022-07-19,203.82,204.695,200.9,202.47,1344402,176.416394591963,177.173750814454,173.888988683767,175.247902134407,1553234.41607441,0.0,1.0
2022-07-20,204.15,206.2,202.86,205.28,1395494,176.702026081588,178.476403517137,175.585466622146,177.680097546062,1612262.78168683,0.0,1.0
2022-07-21,205.79,205.81,203.36,204.55,1036476,178.121528030027,178.138839029398,176.018241606426,177.048246069012,1197476.79238437,0.0,1.0
2022-07-22,204.48,206.55,202.92,205.43,951202,176.987657571213,178.779346006133,175.637399620259,177.809930041346,1098956.77263111,0.0,1.0
2022-07-25,204.46,205.75,203.06,204.5,1241649,176.970346571842,178.086906031285,175.758576615858,177.004968570584,1434520.29934824,0.0,1.0
2022-07-26,203.78,205.5641,202.88,204.45,1186856,176.381772593221,177.926000292129,175.602777621517,176.961691072156,1371216.03964023,0.0,1.0
2022-07-27,195.99,202.7399,194.22,201.79,2318948,169.639138338136,175.481514070921,168.107114893784,174.659328155786,2679161.32428166,0.0,1.0
2022-07-28,199.52,200.355,191.71,195.45,1787079,172.694529727154,173.417263950902,165.934584472698,169.171741355114,2064674.55942778,0.0,1.0
2022-07-29,199.48,200.6,197.85,198.87,1493057,172.659907728412,173.629323693199,171.249061279658,172.13192224759,1724980.71079989,0.0,1.0
2022-08-01,195.75,198.805,193.88,197.52,1498317,169.431406345682,172.075661499633,167.812827904474,170.963429790033,1731057.77184901,0.0,1.0
2022-08-02,197.52,198.875,194.94,195.91,1062179,170.963429790033,172.136249997433,168.730310871148,169.569894340651,1227172.36275422,0.0,1.0
2022-08-03,197.74,199.34,196.08,198.7,982677,171.153850783117,172.538730732813,169.717037835307,171.984778752935,1135320.93546777,0.0,1.0
2022-08-04,200.03,202.56,198.0,198.0,1080620,173.13596021112,175.325801631577,171.378893774942,171.378893774942,1248477.89180492,0.0,1.0
2022-08-05,202.15,202.21,199.4,199.98,1174819,174.970926144468,175.022859142581,172.590663730927,173.092682712692,1357309.27465008,0.0,1.0
2022-08-08,201.46,204.18,199.415,204.06,742130,174.373696666161,176.727992580645,172.603646980455,176.624126584418,857408.615281217,0.0,1.0
2022-08-09,202.95,203.59,201.06,202.03,731468,175.663366119316,176.217318099195,174.027476678737,174.86706014824,845090.435641357,0.0,1.0
2022-08-10,198.4,204.35,196.92,204.35,2305835,171.725113762367,176.8751360753,170.444099808897,176.8751360753,2664011.41904647,0.0,1.0
2022-08-11,199.02,201.93,197.51,198.57,1970353,172.261754742874,174.780505151384,170.954774290348,171.872257257022,2276417.38960181,0.0,1.0
2022-08-12,202.6,202.74,198.59,200.01,1445678,175.36042363032,175.481600625918,171.889568256393,173.118649211749,1670242.10330066,0.0,1.0
2022-08-15,202.29,205.25,199.97,199.97,972220,175.092103140066,177.654131047005,173.084027213006,173.084027213006,1123239.59946196,0.0,1.0
2022-08-16,205.46,205.66,200.07,201.24,1376210,177.835896540402,178.009006534114,173.170582209862,174.183275673078,1589983.30539955,0.0,1.0
2022-08-17,206.45,206.58,202.03,203.48,1451071,178.692791009277,178.80531250519,174.86706014824,176.122107602653,1676472.8238782,0.0,1.0
2022-08-18,207.92,209.24,207.0,207.1,1081026,179.965149463061,181.10767542156,179.168843491985,179.255398488841,1248946.95773381,0.0,1.0
2022-08-19,202.07,206.61,201.64,206.47,1868882,174.901682146983,178.831279004247,174.529495660502,178.710102008648,2159184.41208951,0.0,1.0
2022-08-22,199.69,203.9954,199.32,201.96,1007897,172.841673221809,176.568212056449,172.521419733442,174.806471650441,1164458.47912912,0.0,1.0
2022-08-23,197.68,199.24,197.16,199.24,1092136,171.101917785003,172.452175735957,170.651831801352,172.452175735957,1261782.72736416,0.0,1.0
2022-08-24,198.9,199.5,197.17,197.99,987811,172.157888746647,172.677218727783,170.660487301037,171.370238275257,1141252.42433206,0.0,1.0
2022-08-25,199.13,201.49,197.8914,199.97,815124,172.356965239416,174.399663165218,171.284895048357,173.084027213006,941741.123687877,0.0,1.0
2022-08-26,196.35,200.43,196.18,199.54,1056496,169.950736326818,173.482180198544,169.803592832163,172.711840726525,1220606.59508461,0.0,1.0
2022-08-29,195.4,197.13,194.32,195.69,1153356,169.128463856686,170.625865302295,168.19366989064,169.379473347568,1332512.32383313,0.0,1.0
2022-08-30,195.19,197.83,193.88,197.0,1610342,168.946698363288,171.231750280287,167.812827904474,170.513343806382,1860484.15284274,0.0,1.0
2022-08-31,195.61,198.26,195.16,197.23,1769476,169.310229350083,171.603936766768,168.920731864231,170.712420299151,2044337.20093966,0.0,1.0
2022-09-01,199.42,199.53,194.02,194.5,1703153,172.607974730298,172.70318522684,167.934004900072,168.349468884981,1967711.9309852,0.0,1.0
2022-09-02,194.69,201.26,193.98,200.93,1511844,168.513923379008,174.200586672449,167.89938290133,173.914955182824,1746685.98569147,0.0,1.0
2022-09-06,198.03,199.72,194.62,195.47,1663770,171.404860273999,172.867639720866,168.453334881209,169.189052354485,1922211.38054846,0.0,1.0
2022-09-07,200.34,200.47,196.84,196.89,1236566,173.404280701374,173.516802197286,170.374855811412,170.41813330984,1428647.73255876,0.0,1.0
2022-09-08,201.98,202.48,198.5,198.79,983857,175.689332618373,176.124250265215,172.662305796351,172.91455803152,1131084.24910266,1.0,1.0
2022-09-09,201.32,201.97,199.15,201.97,1637125,175.115241324541,175.680634265436,173.227698737246,175.680634265436,1882109.18996581,0.0,1.0
2022-09-12,200.21,202.185,199.69,201.18,953815,174.149724148551,175.867648853578,173.697409795836,174.993464383425,1096546.67604932,0.0,1.0
2022-09-13,194.08,199.69,193.59,197.77,1926980,168.817633798266,173.697409795836,168.391414504361,172.027326031962,2215338.94289094,0.0,1.0
2022-09-14,191.3,195.73,189.75,195.73,1856716,166.399491681824,170.252862032845,165.051246976613,170.252862032845,2134560.43170592,0.0,1.0
2022-09-15,190.77,194.185,190.57,191.97,1416138,165.938478976171,168.908966504103,165.764511917434,166.982281328592,1628053.04668844,0.0,1.0
2022-09-16,191.56,193.82,189.94,191.12,1708832,166.625648858181,168.591476621908,165.216515682413,166.24292132896,1964546.63590604,0.0,1.0
2022-09-19,190.72,190.79,188.71,190.77,819911,165.894987211487,165.955875682044,164.146618271181,165.938478976171,942604.888480755,0.0,1.0
2022-09-20,187.25,189.84,185.17,189.29,984207,162.876658742402,165.129532153044,161.067401331538,164.651122741518,1131486.62412991,0.0,1.0
2022-09-21,182.03,187.72,181.97,186.57,1383121,158.336118509369,163.285481330433,158.283928391748,162.285170742696,1590095.28590347,0.0,1.0
2022-09-22,183.33,184.79,181.29,183.2,1237699,159.466904391159,160.736863919938,157.692440392043,159.35382580298,1422911.91100954,0.0,1.0
2022-09-23,181.08,184.135,178.75,183.0,1265750,157.509774980369,160.167121802575,155.483058746084,159.179858744243,1455160.5449793,0.0,1.0
2022-09-26,179.98,180.955,177.87,180.4,1195947,156.552956157316,157.401045568659,154.717603687642,156.918286980664,1374912.01918732,0.0,1.0
2022-09-27,176.26,181.96,175.08,180.95,1781246,153.31716886481,158.275230038811,152.290763218263,157.39669639219,2047796.8794013,0.0,1.0
2022-09-28,179.53,180.41,175.37,176.4,1810977,156.161530275158,156.926985333601,152.543015453431,153.438945805926,2081976.91350186,0.0,1.0
2022-09-29,178.67,180.57,177.51,179.51,1623444,155.41347192259,157.06615898059,154.404462981916,156.144133569285,1866380.92497204,0.0,1.0
2022-09-30,177.13,180.905,176.96,179.16,1641608,154.073925570316,157.357553803974,153.926053570389,155.839691216495,1887263.03924343,0.0,1.0
2022-10-03,178.18,179.27,175.11,177.58,2023801,154.987252628684,155.9353730988,152.316858277073,154.465351452474,2326648.52150081,0.0,1.0
2022-10-04,182.13,182.23,177.42,179.33,2061408,158.423102038738,158.510085568106,154.326177805484,155.987563216421,2369883.14335743,0.0,1.0
2022-10-05,180.87,184.545,179.35,180.47,1424888,157.327109568695,160.523754272985,156.004959922295,156.979175451222,1638112.42236971,0.0,1.0
2022-10-06,175.65,181.54,175.44,180.88,1875683,152.786569335663,157.909899215464,152.603903923989,157.335807921632,2156365.70925412,0.0,1.0
2022-10-07,169.92,174.99,169.33,174.812,1950666,147.802413102851,152.212478041831,147.289210279578,152.057647359555,2242569.38544941,0.0,1.0
2022-10-10,169.46,171.09,168.485,170.67,2172789,147.402288867756,148.820120396462,146.554199456414,148.454789573115,2497931.52310095,0.0,1.0
2022-10-11,169.95,171.7,169.01,169.93,1696408,147.828508161662,149.350719925609,147.010862985598,147.811111455788,1950263.47208156,0.0,1.0
2022-10-12,171.71,175.82,171.49,173.11,2459231,149.359418278546,152.934441335589,149.168054513936,150.577187689705,2827237.54468891,0.0,1.0
2022-10-13,174.44,175.05,168.5,170.88,2228933,151.734068630305,152.264668159452,146.567246985819,148.637454984788,2562477.07604371,0.0,1.0
2022-10-14,171.82,175.8328,171.355,174.5,1299236,149.455100160852,152.945575227348,149.050626749288,151.786258747926,1493657.48830078,0.0,1.0
2022-10-17,174.15,176.51,173.49,174.25,1492491,151.481816395136,153.534627688231,150.907725101305,151.568799924505,1715831.73370468,0.0,1.0
2022-10-18,174.26,177.07,173.88,177.04,1236598,151.577498277442,154.021735452695,151.246960865841,153.995640393884,1421646.1541381,0.0,1.0
2022-10-19,172.8,175.29,172.46,173.64,1139469,150.307538748662,152.473428629936,150.01179474881,151.038200395357,1309982.48550426,0.0,1.0
2022-10-20,170.4,173.675,169.95,171.98,1777282,148.21993404382,151.068644630636,147.828508161662,149.594273807841,2043239.69480694,0.0,1.0
2022-10-21,169.99,170.4,166.58,170.4,3395373,147.863301573409,148.21993404382,144.897163221945,148.21993404382,3903466.58114793,0.0,1.0
2022-10-24,172.01,173.52,170.02,170.42,2400668,149.620368866652,150.933820160115,147.88939663222,148.237330749693,2759911.00548635,0.0,1.0
2022-10-25,175.8,176.36,171.07,171.26,3025502,152.917044629716,153.404152394179,148.802723690588,148.967992396388,3478246.99913564,0.0,1.0
2022-10-26,171.93,178.22,171.07,176.55,2171185,149.550782043157,155.022046040432,148.802723690588,153.569421099979,2496087.4958332,0.0,1.0
2022-10-27,172.73,175.07,171.65,172.75,2033997,150.246650278104,152.282064865326,149.307228160925,150.264046983978,2338370.28086609,0.0,1.0
2022-10-28,174.75,175.56,171.68,173.8,1658405,152.003717571347,152.708284159231,149.333323219736,151.177374042347,1906573.59162266,0.0,1.0
2022-10-31,173.3,174.91,172.79,173.37,1610216,150.742456395505,152.142891218336,150.298840395725,150.803344866062,1851173.44822783,0.0,1.0
2022-11-01,173.53,175.3,172.0,174.505,1559385,150.942518513052,152.482126982873,149.611670513715,151.790607924394,1792735.94819873,0.0,1.0
2022-11-02,172.88,175.74,171.76,173.22,2564571,150.377125572157,152.864854512094,149.402910043231,150.67286957201,2948340.93146206,0.0,1.0
2022-11-03,170.92,173.325,170.8,171.13,973317,148.672248396536,150.764202277847,148.567868161294,148.854913808209,1118967.01256773,0.0,1.0
2022-11-04,170.67,172.92,169.22,171.89,2069709,148.454789573115,150.411918983904,147.193528397272,149.51598863141,2379426.32936089,0.0,1.0
2022-11-07,169.74,171.55,169.39,171.14,1738381,147.645842749988,149.220244631557,147.341400397199,148.863612161146,1998517.43499242,0.0,1.0
2022-11-08,173.2,174.1599,169.25,169.75,3225840,150.655472866136,151.490427764544,147.219623456083,147.654541102925,3708564.16544816,0.0,1.0
2022-11-09,171.0,174.56,170.81,174.535,1769117,148.74183522003,151.838448865547,148.57656651423,151.816702983205,2033852.86024266,0.0,1.0
2022-11-10,174.34,175.9,171.86,175.9,2417957,151.647085100936,153.004028159084,149.489893572599,153.004028159084,2779787.18218962,0.0,1.0
2022-11-11,174.25,175.56,171.35,175.12,2723589,151.568799924505,152.708284159231,149.04627757282,152.32555663001,3131154.85170026,0.0,1.0
2022-11-14,173.9,178.64,173.82,174.08,2023679,151.264357571715,155.387376863779,151.19477074822,151.420927924578,2326508.26506274,0.0,1.0
2022-11-15,173.79,175.76,171.68,174.82,2024673,151.16867568941,152.882251217968,149.333323219736,152.064606041905,2327651.01014012,0.0,1.0
2022-11-16,174.89,176.3917,173.99,174.29,2684767,152.125494512463,153.431726172989,151.342642748147,151.603593336252,3086523.4136776,0.0,1.0
2022-11-17,173.53,175.37,173.41,174.43,2399665,150.942518513052,152.543015453431,150.83813827781,151.725370277368,2758757.91362255,0.0,1.0
2022-11-18,172.5,174.34,171.16,174.0,2074092,150.046588160557,151.647085100936,148.88100886702,151.351341101084,2384465.21434501,0.0,1.0
2022-11-21,176.5,176.9404,172.7,172.97,2520076,153.525929335295,153.909004798633,150.220555219294,150.455410748589,2897187.56906911,0.0,1.0
2022-11-22,174.25,177.6,174.02,177.55,1558525,151.568799924505,154.482748158347,151.368737806957,154.439256393663,1791747.25527462,0.0,1.0
2022-11-23,176.0,177.725,174.655,174.81,2087133,153.091011688452,154.591477570058,151.921083218447,152.055907688968,2399457.70786038,0.0,1.0
2022-11-25,175.0,176.74,174.0,176.44,1086688,152.221176394768,153.734689805779,151.351341101084,153.473739217674,1249303.18175189,0.0,1.0
2022-11-28,173.13,175.36,172.31,174.8,2296518,150.594584395578,152.534317100494,149.881319454757,152.047209336031,2640175.69380586,0.0,1.0
2022-11-29,174.81,175.38,172.7703,173.5,2123503,152.055907688968,152.551713806368,150.28170464044,150.916423454241,2441270.22140641,0.0,1.0
2022-11-30,176.5,177.2,172.0501,174.94,3865069,153.525929335295,154.134814040874,149.655249261928,152.168986277147,4443449.2691468,0.0,1.0
2022-12-01,177.9,179.42,176.975,178.21,3246385,154.743698746453,156.065848392853,153.939101099795,155.013347687495,3732183.57954778,0.0,1.0
2022-12-02,176.63,177.9,175.47,176.59,3193424,153.639007923474,154.743698746453,152.6299989828,153.604214511726,3671297.34006711,0.0,1.0
2022-12-05,180.38,180.68,175.06,176.98,2937177,156.90089027479,157.161840862895,152.273366512389,153.943450276263,3376704.78690156,0.0,1.0
2022-12-06,179.89,181.99,179.7,181.12,2485524,156.474670980885,158.301325097622,156.309402275085,157.544568392116,2857465.10637891,0.0,1.0
2022-12-07,176.0,180.505,175.35,179.35,2441125,153.091011688452,157.009619686501,152.525618747558,156.004959922295,2806422.10970776,0.0,1.0
2022-12-08,177.2,177.77,174.75,174.91,1769469,155.004649334558,155.503253454878,152.861526361253,153.001485412571,2022841.9479421,1.0,1.0
2022-12-09,178.83,179.25,177.27,177.31,2474405,156.430482169859,156.797874679568,155.06588141951,155.100871182339,2828718.80219302,0.0,1.0
2022-12-12,180.89,180.93,177.16,178.52,2438461,158.232454955577,158.267444718406,154.969659571729,156.159311507931,2787627.92635578,0.0,1.0
2022-12-13,178.13,183.46,177.695,183.37,1680466,155.818161320343,160.48054721737,155.437647649573,160.401820251004,1921094.47347791,0.0,1.0
2022-12-14,174.92,179.855,174.68,178.0,2426498,153.010232853278,157.327094842364,152.800294276301,155.704444591147,2773951.9262545,0.0,1.0
2022-12-15,172.47,173.93,171.09,173.08,1722028,150.867109879973,152.144236223249,149.659963062356,151.400703763122,1968607.79924986,0.0,1.0
2022-12-16,171.12,172.12,170.03,171.2,3124521,149.686205384478,150.560949455215,148.732734347375,149.756184910137,3571925.89755798,0.0,1.0
2022-12-19,170.68,172.035,169.51,171.39,1367039,149.301317993354,150.486596209203,148.277867430592,149.922386283577,1562787.38631354,0.0,1.0
2022-12-20,169.19,172.06,169.07,171.16,1770429,147.997949327956,150.508464810971,147.892980039468,149.721195147308,2023939.4117971,0.0,1.0
2022-12-21,172.87,172.9,169.25,170.01,1871734,151.217007508268,151.24324983039,148.050433972201,148.715239465961,2139750.42828637,0.0,1.0
2022-12-22,173.17,173.26,170.23,172.04,1900275,151.479430729489,151.558157695855,148.907683161523,150.490969929556,2172378.25733351,0.0,1.0
2022-12-23,173.33,173.85,172.35,173.29,1312163,151.619389780807,152.07425669759,150.762140591485,151.584400017977,1500053.60870269,0.0,1.0
2022-12-27,167.68,170.74,166.6107,170.31,1951675,150.613434099459,153.361985556666,149.652968062469,152.975751201568,2172826.52079955,4.5,1.0
2022-12-28,167.94,169.51,167.51,168.16,1209956,150.846971151379,152.2571756572,150.460736796281,151.04457942608,1347060.59451524,0.0,1.0
2022-12-29,169.16,170.29,168.28,168.7,1351695,151.94279885654,152.957786812959,151.152365757735,151.529617918528,1504860.56542823,0.0,1.0
2022-12-30,168.16,169.2592,166.95,168.09,1045333,151.04457942608,152.031902224041,149.957733915224,150.981704065948,1163783.5528287,0.0,1.0
2023-01-03,168.95,168.99,166.545,168.27,2483814,151.754172776143,151.790101553361,149.593955045888,151.143383563431,2765264.16126312,0.0,1.0
2023-01-04,170.08,170.47,168.03,169.92,2237307,152.769160732562,153.119466310442,150.92781090012,152.625445623689,2490824.54034124,0.0,1.0
2023-01-05,169.75,171.76,169.41,170.54,1501365,152.472748320511,154.278169375734,152.167353714154,153.182341670574,1671490.22731766,0.0,1.0
2023-01-06,175.09,175.64,169.23,170.55,1950876,157.269240079165,157.763260765917,152.005674216672,153.191323864878,2171936.98315105,0.0,1.0
2023-01-09,175.8,178.67,174.85,175.33,2177677,157.906975874791,160.48486564021,157.053667415854,157.484812742475,2424437.64424671,0.0,1.0
2023-01-10,177.5,178.47,176.04,176.09,1378852,159.433948906572,160.305221754118,158.122548538101,158.167459509624,1535094.82565361,0.0,1.0
2023-01-11,175.64,177.97,175.39,177.61,1396479,157.763260765917,159.856112038888,157.538705908303,159.532753043923,1554719.20629185,0.0,1.0
2023-01-12,176.705,176.84,173.06,175.0,1956647,158.719864459357,158.841124082469,155.445854635332,157.188400330423,2178361.91652958,0.0,1.0
2023-01-13,175.62,177.04,174.9,175.16,1070546,157.745296377308,159.020767968561,157.098578387377,157.332115439297,1191853.53121594,0.0,1.0
2023-01-17,175.99,177.82,175.67,176.7,1762452,158.077637566578,159.721379124319,157.790207348831,158.715373362205,1962161.96202555,0.0,1.0
2023-01-18,175.78,178.215,175.6,175.97,1877522,157.889011486182,160.076175799351,157.727331988699,158.059673177969,2090270.9698001,0.0,1.0
2023-01-19,174.27,175.844,173.63,174.97,1884669,156.532700146188,157.946497529731,155.957839710694,157.16145374751,2098227.82283359,0.0,1.0
2023-01-20,175.06,175.74,173.63,174.63,2329672,157.242293496251,157.853082708963,155.957839710694,156.856059141153,2593655.76049502,0.0,1.0
2023-01-23,174.36,176.24,173.75,176.24,1688626,156.613539894929,158.302192424193,156.065626042349,158.302192424193,1879970.46460689,0.0,1.0
2023-01-24,173.13,175.99,171.93,174.97,1551454,155.508729995464,158.077637566578,154.430866678913,157.16145374751,1727254.99737433,0.0,1.0
2023-01-25,173.38,174.459,172.0,172.0,2621469,155.733284853079,156.702463618545,154.493742039045,154.493742039045,2918517.35901411,0.0,1.0
2023-01-26,176.77,177.135,173.8701,174.08,2437743,158.778248722337,159.106098814455,156.173502195947,156.362038454401,2713972.68566408,0.0,1.0
2023-01-27,175.68,176.59,174.73,176.44,1582167,157.799189543136,158.616569224854,156.945881084199,158.481836310285,1761448.20112665,0.0,1.0
2023-01-30,175.96,178.53,175.54,175.96,2075175,158.050690983665,160.359114919946,157.673438822872,158.050690983665,2310320.76308821,0.0,1.0
2023-01-31,176.66,176.67,174.16,175.87,1850255,158.679444584986,158.688426779291,156.433896008837,157.969851234923,2059914.24506743,0.0,1.0
2023-02-01,175.54,177.64,174.9,176.26,1953850,157.673438822872,159.559699626837,157.098578387377,158.320156812802,2175247.978103,0.0,1.0
2023-02-02,175.995,178.625,175.09,176.76,2569916,158.082128663731,160.444445765839,157.269240079165,158.769266528032,2861122.69769663,0.0,1.0
2023-02-03,176.55,179.5,174.535,175.68,3078861,158.580640447636,161.230387767491,156.77072829526,157.799189543136,3427738.1401388,0.0,1.0
2023-02-06,174.76,176.26,174.02,175.56,2681522,156.972827667113,158.320156812802,156.308145288573,157.691403211481,2985375.18680489,0.0,1.0
2023-02-07,177.8,178.365,173.42,173.42,1846775,159.70341473571,160.21090871392,155.769213630297,155.769213630297,2056039.91338188,0.0,1.0
2023-02-08,187.43,188.0,178.32,178.32,2701970,168.353267851036,168.865252926398,160.170488839549,160.170488839549,3008140.22539856,0.0,1.0
2023-02-09,182.92,189.63,182.7,188.51,2253070,164.302298219663,170.329350598047,164.104689944962,169.323344835932,2508373.70423756,0.0,1.0
2023-02-10,184.1,184.57,182.4238,183.08,1714796,165.362197147605,165.784360279921,163.856601738269,164.446013328537,1909105.88420766,0.0,1.0
2023-02-13,185.21,186.76,184.12,184.88,1645925,166.359220715416,167.751460832628,165.380161536215,166.062808303364,1832430.85618609,0.0,1.0
2023-02-14,186.39,187.44,184.9325,186.07,1225517,167.419119643358,168.36225004534,166.109964823463,167.131689425611,1364384.86904361,0.0,1.0
2023-02-15,188.29,188.37,184.95,185.14,1144825,169.125736561231,169.197594115668,166.125683663496,166.296345355283,1274549.35974193,0.0,1.0
2023-02-16,188.5,189.43,187.285,188.29,1556421,169.314362641627,170.149706711955,168.223026033619,169.125736561231,1732784.82653585,0.0,1.0
2023-02-17,188.64,189.42,187.58,188.08,1662536,169.440113361892,170.14072451765,168.488000765605,168.937110480834,1850924.11010234,0.0,1.0
2023-02-21,187.89,188.9271,186.73,187.8,1674548,168.766448789047,169.697992160377,167.724514249714,168.685609040306,1864297.23429969,0.0,1.0
2023-02-22,187.0,188.54,186.395,187.59,1336743,167.967033495938,169.350291418846,167.42361074051,168.496982959909,1488214.29894483,0.0,1.0
2023-02-23,187.1,189.14,186.15,186.745,1382829,168.056855438984,169.889223077122,167.203546980048,167.737987541171,1539522.47424941,0.0,1.0
2023-02-24,187.17,187.685,185.92,186.4,1640571,168.119730799116,168.582313805803,166.996956511042,167.428101837662,1826470.17462161,0.0,1.0
2023-02-27,184.14,188.51,183.94,188.14,1435245,165.398125924824,169.323344835932,165.218482038732,168.991003646662,1597877.92529235,0.0,1.0
2023-02-28,185.36,186.11,182.4,183.82,2140527,166.493953629984,167.167618202829,163.835224115824,165.110695707077,2383078.04018984,0.0,1.0
2023-03-01,184.23,185.47,183.16,185.0,1713796,165.478965673565,166.592757767335,164.517870882973,166.170594635019,1907992.57050492,0.0,1.0
2023-03-02,186.5,186.55,182.5,183.5,1345554,167.517923780708,167.562834752231,163.92504605887,164.82326548933,1498023.70597969,0.0,1.0
2023-03-03,185.29,188.0,184.92,186.59,1416318,166.431078269852,168.865252926398,166.098737080582,167.59876352945,1576806.23684055,0.0,1.0
2023-03-06,184.9,186.78,184.31,185.76,1455176,166.080772691973,167.769425221237,165.550823228002,166.853241402168,1620067.38070171,0.0,1.0
2023-03-07,182.22,185.02,181.2,184.81,1696816,163.673544618341,166.188559023628,162.757360799273,165.999932943232,1889088.50383235,0.0,1.0
2023-03-08,181.92,183.085,180.405,182.1,1271678,163.404078789204,164.450504425689,162.043276352057,163.565758286686,1415776.5428759,0.0,1.0
2023-03-09,177.47,181.57,176.7,181.11,1644956,160.395043697164,164.100569584122,159.699127859857,163.684827655341,1820070.8362983,1.1,1.0
2023-03-10,174.67,178.3,174.15,177.02,2024545,157.864440652412,161.145186742573,157.39447151553,159.9883396364,2240069.22451029,0.0,1.0
2023-03-13,179.71,182.515,174.01,174.01,3158679,162.419526132965,164.954648111725,157.267941363292,157.267941363292,3494938.18018713,0.0,1.0
2023-03-14,185.37,185.49,180.6,181.08,2340260,167.53495943057,167.643413846774,163.223896386476,163.65771405129,2589393.86546234,0.0,1.0
2023-03-15,182.67,185.58,180.65,182.45,2785412,165.094735065988,167.724754658927,163.26908572656,164.895901969615,3081934.80450257,0.0,1.0
2023-03-16,187.21,189.11,182.57,182.75,2176619,169.197927145693,170.915122068917,165.004356385819,165.167038010124,2408332.35881857,0.0,1.0
2023-03-17,185.98,190.235,185.28,187.21,5039463,168.086269379605,171.931882220826,167.453618618417,169.197927145693,5575942.23608678,0.0,1.0
2023-03-20,184.78,187.7,183.07,186.86,1952532,167.001725217569,169.640782678524,165.456249786667,168.881601765099,2160390.03483327,0.0,1.0
2023-03-21,182.71,186.14,181.75,185.34,2753199,165.130886538056,168.230875267877,164.263251208427,167.507845826519,3046292.54911721,0.0,1.0
2023-03-22,179.48,183.245,179.43,182.81,1861659,162.211655168575,165.614412476964,162.16646582849,165.221265218226,2059843.09187131,0.0,1.0
2023-03-23,180.03,181.9,176.51,178.87,2100149,162.708737909508,164.398819228682,159.527408367535,161.66034521954,2323721.69637428,0.0,1.0
2023-03-24,183.55,183.99,178.12,180.05,1382947,165.890067451482,166.287733644228,160.982505118267,162.726813645542,1530169.50170474,0.0,1.0
2023-03-27,185.02,185.92,183.96,185.35,2108945,167.218634049976,168.032042171504,166.260620040177,167.516883694536,2333454.08014386,0.0,1.0
2023-03-28,187.32,187.58,184.64,185.54,1629312,169.297343693879,169.532328262321,166.875195065331,167.688603186859,1802761.44433703,0.0,1.0
2023-03-29,187.05,188.69,186.155,188.0,1615374,169.053321257421,170.535531612204,168.244432069902,169.911918719033,1787339.66568986,0.0,1.0
2023-03-30,188.93,189.09,187.29,188.3,1309231,170.752440444611,170.897046332883,169.270230089828,170.183054759542,1448606.01808053,0.0,1.0
2023-03-31,191.52,192.0,188.8,188.99,2047224,173.093248261007,173.527065925821,170.634948160391,170.806667652713,2265162.53186708,0.0,1.0
2023-04-03,190.31,192.17,190.17,190.8,1669610,171.999666230953,173.68070968211,171.873136078716,172.442521763785,1847349.39353515,0.0,1.0
2023-04-04,193.04,193.47,189.61,189.61,1276939,174.467004199586,174.855632524316,171.367015469765,171.367015469765,1412876.35269996,0.0,1.0
2023-04-05,195.19,195.5,193.15,193.38,1586073,176.410145823235,176.690319731761,174.566420747773,174.774291712163,1754919.40911499,0.0,1.0
2023-04-06,195.1,196.3,193.78,195.3,1370087,176.328805011082,177.413349173118,175.135806432842,176.509562371421,1515940.48223261,0.0,1.0
2023-04-10,192.74,195.0,192.32,194.43,1003065,174.195868159077,176.238426330912,173.816277702364,175.723267853945,1109846.92199156,0.0,1.0
2023-04-11,191.58,193.68,191.02,193.14,1562151,173.147475469108,175.045427752672,172.641354860158,174.557382879756,1728450.77740331,0.0,1.0
2023-04-12,191.74,193.38,191.14,192.18,1404145,173.29208135738,174.774291712163,172.749809276362,173.689747550127,1553624.14826541,0.0,1.0
2023-04-13,189.93,192.5,189.47,191.4,1364878,171.656227246308,173.97895932667,171.240485317528,172.984793844803,1510176.95482746,0.0,1.0
2023-04-14,190.48,190.8,188.705,189.94,1174986,172.153309987242,172.442521763785,170.54908841423,171.665265114325,1300069.881297,0.0,1.0
2023-04-17,192.12,192.4,189.0678,190.27,1158629,173.635520342025,173.8885806465,170.876982265885,171.963514758885,1281971.58646764,0.0,1.0
2023-04-18,191.38,192.395,190.82,192.09,1217085,172.966718108769,173.884061712492,172.460597499819,173.608406737974,1346650.55709461,0.0,1.0
2023-04-19,192.27,193.63,190.88,191.83,1004891,173.771088362279,175.000238412587,172.514824707921,173.373422169533,1111867.30998193,0.0,1.0
2023-04-20,190.35,193.5,189.42,193.14,1131640,172.035817703021,174.882746128367,171.195295977443,174.557382879756,1252109.45532197,0.0,1.0
2023-04-21,189.73,191.28,188.305,190.02,1168913,171.475469885969,172.876339428599,170.187573693551,171.737568058461,1293350.3762228,0.0,1.0
2023-04-24,187.22,190.11,186.87,189.73,1272265,169.20696501371,171.818908870614,168.890639633116,171.475469885969,1407704.77905978,0.0,1.0
2023-04-25,187.79,188.59,186.32,186.75,1655822,169.722123490677,170.445152932034,168.393556892182,168.782185216912,1832093.58323331,0.0,1.0
2023-04-26,184.93,188.52,183.51,186.2,2098953,167.137293237824,170.381887855916,165.853915979414,168.285102475979,2322398.37543425,0.0,1.0
2023-04-27,184.41,184.87,182.65,184.75,1533440,166.667324100941,167.083066029722,165.076659329954,166.974611613518,1696683.32965336,0.0,1.0
2023-04-28,185.77,185.87,183.22,183.95,1158950,167.896474151249,167.986852831419,165.591817806922,166.25158217216,1282326.75872663,0.0,1.0
2023-05-01,186.63,187.41,185.74,185.79,1091624,168.673730800708,169.378684506032,167.869360547198,167.914549887283,1207833.52661305,0.0,1.0
2023-05-02,185.53,185.87,182.4413,185.38,1181260,167.679565318842,167.986852831419,164.88803902444,167.543997298587,1307011.78395393,0.0,1.0
2023-05-03,181.33,187.11,181.145,186.34,1235220,163.883660751714,169.107548465523,163.7164601934,168.411632628216,1366716.13004384,0.0,1.0
2023-05-04,183.93,184.51,179.9,180.06,1468619,166.233506436127,166.757702781111,162.591245625288,162.735851513559,1624961.76890663,0.0,1.0
2023-05-05,185.13,186.2,183.2801,184.93,984521,167.318050598163,168.285102475979,165.646135393704,167.137293237824,1089328.80868743,0.0,1.0
2023-05-08,185.69,186.19,184.2,184.75,641453,167.824171207113,168.276064607962,166.477528872585,166.974611613518,709739.286738403,0.0,1.0
2023-05-09,184.63,186.38,184.56,185.69,722194,166.866157197314,168.447784100284,166.802892121196,167.824171207113,799075.621201795,0.0,1.0
2023-05-10,185.31,185.89,182.96,184.87,1002839,167.480732222468,168.004928567453,165.35683323848,167.083066029722,1109596.86301795,0.0,1.0
2023-05-11,183.48,185.55,182.56,185.25,938913,165.826802375363,167.697641054876,164.995318517802,167.426505014367,1038865.58006497,0.0,1.0
2023-05-12,184.95,185.3,184.02,184.44,862454,167.155368973857,167.471694354451,166.314847248279,166.694437704992,954267.088632656,0.0,1.0
2023-05-15,184.37,185.555,184.0,184.95,934965,166.631172628873,167.702159988884,166.296771512245,167.155368973857,1034497.29321614,0.0,1.0
2023-05-16,181.59,184.83,181.55,183.44,733055,164.118645320156,167.046914557654,164.082493848088,165.790650903295,811092.835858618,0.0,1.0
2023-05-17,182.51,182.765,179.86,181.52,1326070,164.950129177717,165.18059481215,162.55509415322,164.055380244037,1467237.62452618,0.0,1.0
2023-05-18,181.81,182.4974,180.285,182.21,940526,164.317478416529,164.938741464015,162.939203543941,164.678993137208,1040650.29300498,0.0,1.0
2023-05-19,181.82,183.23,181.04,181.59,1080838,164.326516284546,165.600855674939,163.621562579222,164.118645320156,1195899.29612888,0.0,1.0
2023-05-22,181.93,182.15,179.95,181.39,1158512,164.425932832733,164.624765929106,162.636434965373,163.937887959816,1281842.13115829,0.0,1.0
2023-05-23,179.08,182.39,178.87,181.81,1316394,161.850140447896,164.841674761513,161.66034521954,164.317478416529,1456531.55979739,0.0,1.0
2023-05-24,180.07,180.41,178.09,178.65,1345769,162.744889381576,163.052176894153,160.955391514216,161.461512123166,1489033.69408928,0.0,1.0
2023-05-25,177.02,179.145,176.55,178.99,1212708,159.9883396364,161.908886590006,159.563559839603,161.768799635743,1341807.60077816,0.0,1.0
2023-05-26,176.67,177.85,176.4,176.7,1105211,159.672014255806,160.738482681809,159.427991819348,159.699127859857,1222866.93933217,0.0,1.0
2023-05-30,178.2,178.32,175.73,176.0,1501297,161.054808062403,161.163262478606,158.822454662211,159.066477098669,1661118.52616248,0.0,1.0
2023-05-31,178.75,180.53,177.235,178.67,6500965,161.551890803336,163.160631310357,160.182653798765,161.4795878592,7193029.36023578,0.0,1.0
2023-06-01,180.02,180.46,178.56,179.25,1384007,162.699700041491,163.097366234238,161.380171311014,162.003784204185,1531342.34467834,0.0,1.0
2023-06-02,185.3,185.68,180.02,180.44,1581154,167.471694354451,167.815133339096,162.699700041491,163.079290498204,1749476.75384412,0.0,1.0
2023-06-05,186.27,189.165,185.58,186.5,1653682,168.348367552097,170.96483034301,167.724754658927,168.556238516488,1829725.76817341,0.0,1.0
2023-06-06,184.35,187.3225,183.1,186.61,1408445,166.613096892839,169.299603160884,165.483363390718,168.655655064674,1558381.90749793,0.0,1.0
2023-06-07,182.55,185.07,181.94,185.07,1670823,164.986280649785,167.263823390061,164.43497070075,167.263823390061,1848691.52422097,0.0,1.0
2023-06-08,185.45,185.57,180.98,181.43,1389513,168.601427856573,168.710525572091,164.537537953532,164.946654386724,1528368.94162729,1.1,1.0
2023-06-09,184.84,186.12,184.51,185.76,831583,168.04684780269,169.210556768214,167.746829085016,168.88326362166,914684.230795429,0.0,1.0
2023-06-12,179.35,183.25,177.55,183.25,2220237,163.055627317748,166.601303072078,161.41916158498,166.601303072078,2442108.33137347,0.0,1.0
2023-06-13,177.74,180.06,177.04,179.65,2574473,161.59189963455,163.701122134562,160.955496294029,163.328371606542,2831743.62115218,0.0,1.0
2023-06-14,181.51,181.98,177.37,177.89,1565963,165.019386197069,165.446685582848,161.255515011703,161.728271778947,1722451.83235961,0.0,1.0
2023-06-15,182.22,183.7,181.01,182.56,1454367,165.664881013883,167.01041950527,164.564812382412,165.973991207851,1599703.89087951,0.0,1.0
2023-06-16,184.11,184.93,182.77,183.05,3639647,167.38317003329,168.128671089329,166.164912210007,166.419473546215,4003361.92125366,0.0,1.0
2023-06-20,182.69,184.28,182.22,183.52,1739178,166.092180399662,167.537725130273,165.664881013883,166.846772931994,1912976.44510088,0.0,1.0
2023-06-21,181.6,183.18,180.32,182.165,1332609,165.101209483708,166.537662738026,163.937500518184,165.614877894271,1465778.44678891,0.0,1.0
2023-06-22,182.1,182.49,180.4,181.01,917406,165.555783298365,165.910350873799,164.010232328529,164.564812382412,1009083.6410041,0.0,1.0
2023-06-23,181.67,182.96,180.94,182.1,2211097,165.16484981776,166.337650259577,164.501172048359,165.555783298365,2432054.95862599,0.0,1.0
2023-06-26,178.89,181.05,177.97,180.99,1300747,162.637419408263,164.601178287584,161.801003589292,164.546629429825,1430732.43338844,0.0,1.0
2023-06-27,178.95,180.48,177.975,179.79,1442030,162.691968266021,164.082964138874,161.805549327439,163.455652274647,1586134.03753316,0.0,1.0
2023-06-28,183.14,183.24,179.44,180.55,1936589,166.501296832854,166.592211595785,163.137450604386,164.146604472926,2130114.99733867,0.0,1.0
2023-06-29,183.36,183.93,182.28,183.15,1394776,166.701309311303,167.219523460013,165.719429871642,166.510388309147,1534157.88044239,0.0,1.0
2023-06-30,185.29,186.41,183.85,183.85,1768231,168.455964235882,169.474209580716,167.146791649668,167.146791649668,1944932.75127514,0.0,1.0
2023-07-03,186.16,186.59,183.75,185.26,481246,169.246922673387,169.637856153992,167.055876886736,168.428689807003,529337.573439303,0.0,1.0
2023-07-05,183.85,185.53,181.95,185.5,1362578,167.146791649668,168.674159666918,165.419411153968,168.646885238038,1498742.29010065,0.0,1.0
2023-07-06,183.25,184.0,182.36,183.68,1458161,166.601303072078,167.283163794065,165.792161681988,166.992236552684,1603877.03050795,0.0,1.0
2023-07-07,181.95,183.73,181.84,182.91,905969,165.419411153968,167.03769393415,165.319404914743,166.292192878111,996503.725893271,0.0,1.0
2023-07-10,181.3,182.82,181.125,182.48,1253782,164.828465194913,166.210369591473,164.669364359783,165.901259397505,1379074.15646442,0.0,1.0
2023-07-11,182.33,182.43,180.895,181.7,968714,165.764887253108,165.85580201604,164.46026040504,165.192124246639,1065518.91988023,0.0,1.0
2023-07-12,181.31,182.2,180.11,181.9,1331328,164.837556671206,165.646698061297,163.746579516028,165.373953772502,1464369.43470034,0.0,1.0
2023-07-13,183.22,183.67,180.875,181.03,1931683,166.574028643199,166.983145076391,164.442077452454,164.582995334998,2124718.73402367,0.0,1.0
2023-07-14,186.13,186.745,183.12,183.77,1635977,169.219648244507,169.778774036536,166.483113880267,167.074059839323,1799462.42749553,0.0,1.0
2023-07-17,185.25,187.45,185.04,186.0,1435997,168.41959833071,170.419723115204,168.228677328553,169.101459052696,1579498.15156099,0.0,1.0
2023-07-18,187.05,187.2,184.96,185.44,1194495,170.056064063478,170.192436207875,168.155945518208,168.59233638028,1313862.52516463,0.0,1.0
2023-07-19,186.38,189.91,186.27,187.7,1910488,169.446935151836,172.65622628332,169.346928912611,170.647010022533,2101405.68857696,0.0,1.0
2023-07-20,187.41,188.25,186.11,186.38,945583,170.383357210031,171.147041218656,169.201465291921,169.446935151836,1040076.40729576,0.0,1.0
2023-07-21,189.26,189.31,186.39,187.59,1172414,172.065280324265,172.110737705731,169.456026628129,170.547003783308,1289574.94052162,0.0,1.0
2023-07-24,191.04,191.24,188.36,189.25,1300084,173.683563104447,173.86539263031,171.247047457881,172.056188847972,1430003.17888827,0.0,1.0
2023-07-25,191.22,191.36,189.855,191.0,1368699,173.847209677723,173.974490345828,172.606223163708,173.647197199274,1505474.97003363,0.0,1.0
2023-07-26,198.75,199.46,191.44,192.13,2618989,180.69309132647,181.338586143284,174.047222156173,174.674534020401,2880708.16614419,0.0,1.0
2023-07-27,198.66,202.355,197.855,199.8,2198254,180.611268039831,183.970568530152,179.879404198232,181.647696337251,2417928.540005,0.0,1.0
2023-07-28,199.42,200.81,198.91,199.91,1151198,181.302220238111,182.56593544286,180.83855494716,181.747702576476,1266238.79651609,0.0,1.0
2023-07-31,198.96,200.0,198.08,199.81,1465179,180.884012328626,181.829525863114,180.083962414828,181.656787813544,1611596.34888233,0.0,1.0
2023-08-01,199.825,200.27,198.5,199.31,1162773,181.670425027984,182.074995723029,180.465804419141,181.202213998886,1278970.50215636,0.0,1.0
2023-08-02,199.67,200.58,198.82,199.52,999745,181.52950714544,182.356831488117,180.756731660522,181.393135001043,1099650.8903099,0.0,1.0
2023-08-03,202.84,203.26,198.005,199.13,1650777,184.41150513037,184.793347134683,180.01577634263,181.03856742561,1815741.41181312,0.0,1.0
2023-08-04,205.07,208.43,204.5,206.08,2427312,186.438904343744,189.493640378244,185.920690195034,187.357143449353,2669876.6203981,0.0,1.0
2023-08-07,208.36,209.24,205.5353,205.97,1303036,189.430000044192,190.23004995799,186.861930735665,187.257137210128,1433250.17630081,0.0,1.0
2023-08-08,205.09,208.04,204.61,208.04,1063945,186.45708729633,189.139072802811,186.020696434259,189.139072802811,1170266.4844443,0.0,1.0
2023-08-09,206.52,209.31,204.79,205.01,1777058,187.757168406252,190.293690292042,186.184343007536,186.384355485985,1954641.84550293,0.0,1.0
2023-08-10,204.8,207.0,203.89,206.6,1595212,186.193434483829,188.193559268323,185.366110141152,187.829900216597,1754623.72508293,0.0,1.0
2023-08-11,205.77,206.63,204.16,204.59,1014877,187.075307684265,187.857174645476,185.611580001067,186.002513481673,1116295.05184326,0.0,1.0
2023-08-14,206.45,207.53,205.28,206.74,1206873,187.6935280722,188.67540751186,186.6298253459,187.957180884701,1327477.47569728,0.0,1.0
2023-08-15,205.17,206.42,204.48,206.01,1341037,186.529819106676,187.66625364332,185.902507242448,187.293503115301,1475048.66839895,0.0,1.0
2023-08-16,206.0,206.68,204.825,205.0,1091106,187.284411639008,187.902632026942,186.216163174562,186.375264009692,1200141.72046119,0.0,1.0
2023-08-17,204.03,206.76,203.97,206.48,1683162,185.493390809256,187.975363837287,185.438841951497,187.720802501079,1851362.68932156,0.0,1.0
2023-08-18,203.73,204.835,202.1169,202.95,1478580,185.220646520461,186.225254650855,183.754100479612,184.511511369595,1626336.52920936,0.0,1.0
2023-08-21,202.6,203.45,201.02,202.6,1019004,184.193309699335,184.966085184253,182.756856445016,184.193309699335,1120834.46861884,0.0,1.0
2023-08-22,199.49,202.18,199.0,201.83,1671328,181.365860572163,183.811467695022,180.920378233799,183.493266024762,1838346.10145573,0.0,1.0
2023-08-23,200.75,201.34,199.86,200.02,2113130,182.511386585101,183.047783686397,181.70224519501,181.847708815701,2324297.98182592,0.0,1.0
2023-08-24,200.11,202.135,199.7,200.07,1198552,181.929532102339,183.770556051703,181.55678157432,181.893166197166,1318324.94674413,0.0,1.0
2023-08-25,203.22,204.56,199.72,200.31,1297614,184.75698122951,185.975239052793,181.574964526906,182.111361628202,1427286.34839743,0.0,1.0
2023-08-28,203.32,203.79,202.52,203.31,1169737,184.847895992442,185.27519537822,184.120577888989,184.838804516149,1286630.42423661,0.0,1.0
2023-08-29,202.71,204.77,201.61,203.77,1352516,184.293315938559,186.16616005495,183.293253546312,185.257012425634,1487674.78062744,0.0,1.0
2023-08-30,202.45,203.8,201.736,203.41,1056229,184.056937554937,185.284286854513,183.407806147606,184.92971927908,1161779.4139717,0.0,1.0
2023-08-31,202.68,203.23,201.9,202.83,1039410,184.26604150968,184.766072705804,183.556906358814,184.402413654077,1143279.6682124,0.0,1.0
2023-09-01,202.89,203.44,201.74,202.8,838071,184.456962511836,184.95699370796,183.411442738123,184.375139225198,921820.58554222,0.0,1.0
2023-09-05,202.53,203.54,201.52,202.97,1192323,184.129669365283,185.047908470891,183.211430259674,184.529694322181,1311473.47422289,0.0,1.0
2023-09-06,203.66,206.11,201.97,203.0,1797551,185.157006186409,187.384417878232,183.620546692866,184.556968751061,1977182.73912592,0.0,1.0
2023-09-07,205.29,206.31,201.77,203.66,1346989,187.638979214441,188.571278687375,184.421632013725,186.149128095928,1473698.97751351,1.1,1.0
2023-09-08,204.99,206.04,204.13,205.95,946511,187.364773487107,188.324493532775,186.57871706875,188.242231814575,1035548.39193586,0.0,1.0
2023-09-11,205.92,206.78,204.35,204.55,1053407,188.214811241841,189.000867660198,186.779801268795,186.962605087018,1152499.99725727,0.0,1.0
2023-09-12,206.15,206.81,205.43,205.73,921186,188.425035632797,189.028288232931,187.766941887196,188.04114761453,1007841.09320845,0.0,1.0
2023-09-13,207.42,207.6,205.81,206.52,1370041,189.58583987851,189.75036331491,188.114269141819,188.763222696509,1498919.45728702,0.0,1.0
2023-09-14,207.81,208.28,206.55,206.55,922338,189.942307324044,190.371896296866,188.790643269242,188.790643269242,1009101.4607557,0.0,1.0
2023-09-15,206.82,208.57,206.43,207.81,1659944,189.037428423842,190.636961833289,188.680960978309,189.942307324044,1816093.35750306,0.0,1.0
2023-09-18,206.55,207.66,206.04,207.32,737770,188.790643269242,189.805204460377,188.324493532775,189.494437969399,807171.324071795,0.0,1.0
2023-09-19,206.48,207.89,205.95,207.0,1084184,188.726661932864,190.015428851333,188.242231814575,189.201951860243,1186172.16045306,0.0,1.0
2023-09-20,205.91,207.085,205.09,206.45,880838,188.20567105093,189.279643482987,187.456175396218,188.699241360131,963697.59512145,0.0,1.0
2023-09-21,202.21,206.97,201.96,206.09,1425468,184.823800413815,189.174531287509,184.595295641037,188.370194487331,1559560.4226005,0.0,1.0
2023-09-22,201.72,203.764,200.75,202.36,1197280,184.37593105917,186.244186081403,183.489332540791,184.960903277482,1309906.99389332,0.0,1.0
2023-09-25,200.85,201.76,200.01,201.49,829402,183.580734449902,184.412491822814,182.812958413368,184.165706668214,907423.059392216,0.0,1.0
2023-09-26,199.83,200.61,198.88,200.61,1125994,182.648434976968,183.361369868035,181.780116840411,183.361369868035,1231915.18749325,0.0,1.0
2023-09-27,200.36,200.84,198.06,199.83,1222142,183.132865095257,183.571594258991,181.030621185699,182.648434976968,1337107.73864992,0.0,1.0
2023-09-28,201.66,201.87,199.86,200.68,1090653,184.321089913703,184.513033922837,182.675855549701,183.425351204413,1193249.69314675,0.0,1.0
2023-09-29,200.22,202.5,199.35,201.96,1325579,183.004902422501,185.088865950237,182.209705813234,184.595295641037,1450274.95912245,0.0,1.0
2023-10-02,200.15,200.35,197.93,199.63,952538,182.940921086124,183.123724904346,180.911798703854,182.465631158745,1042142.34610881,0.0,1.0
2023-10-03,201.66,203.765,199.41,201.03,1636826,184.321089913703,186.245100100494,182.2645469587,183.745257886302,1790800.66917215,0.0,1.0
2023-10-04,203.24,203.54,200.85,201.66,1519969,185.765240077661,186.039445804994,183.580734449902,184.321089913703,1662951.04202946,0.0,1.0
2023-10-05,207.4,207.79,203.09,203.61,1595085,189.567559496688,189.924026942221,185.628137213994,186.103427141372,1745133.13289651,0.0,1.0
2023-10-06,211.93,212.43,207.7,207.91,1789554,193.708065979426,194.165075524982,189.841765224021,190.033709233155,1957895.6472586,0.0,1.0
2023-10-09,215.76,215.81,211.69,211.69,1621011,197.208759098386,197.254460052942,193.488701397559,193.488701397559,1773497.96712383,0.0,1.0
2023-10-10,216.09,218.43,215.1099,215.76,2171469,197.510385398453,199.649190071656,196.614555287254,197.208759098386,2375737.0290346,0.0,1.0
2023-10-11,217.1,217.285,216.11,216.71,1345103,198.433544680477,198.602638212333,197.528665780276,198.077077234943,1471635.56328252,0.0,1.0
2023-10-12,220.06,221.13,217.17,218.52,1951655,201.139041190169,202.117041617659,198.497526016855,199.731451789856,2135245.33456408,0.0,1.0
2023-10-13,219.38,221.76,217.555,220.82,1771648,200.517508208213,202.69287364506,198.849423366933,201.833695699414,1938305.24682373,0.0,1.0
2023-10-16,218.82,221.115,218.66,220.41,1519455,200.00565751719,202.103331331293,199.859414462612,201.458947872058,1662388.69053703,0.0,1.0
2023-10-17,216.5,219.79,215.05,218.85,1496525,197.885133225809,200.892256035569,196.559805543697,200.033078089923,1637301.6871878,0.0,1.0
2023-10-18,215.99,218.37,214.95,216.34,1455092,197.418983489342,199.594348926189,196.468403634585,197.738890171231,1591971.12418,0.0,1.0
2023-10-19,214.12,216.45,213.88,215.22,1062852,195.709767788962,197.839432271254,195.490403207095,196.715188789186,1162833.47944801,0.0,1.0
2023-10-20,212.81,215.22,212.34,214.39,1277636,194.512402779605,196.715188789186,194.082813806782,195.956552943562,1397822.00658985,0.0,1.0
2023-10-23,213.61,215.125,212.5,213.01,1497233,195.243618052495,196.62835697553,194.22905686136,194.695206597828,1638076.28807621,0.0,1.0
2023-10-24,214.25,215.3,212.6,213.18,1293679,195.828590270807,196.788310316475,194.320458770472,194.850589843317,1415374.1563819,0.0,1.0
2023-10-25,214.08,216.7499,207.26,207.69,2249831,195.673207025318,198.113546596678,189.439596823932,189.83262503311,2461470.46804257,0.0,1.0
2023-10-26,215.43,216.89,214.39,215.42,1504068,196.907132798319,198.241600671343,195.956552943562,196.897992607408,1645554.25004272,0.0,1.0
2023-10-27,209.03,215.35,207.785,215.04,2000011,191.057410615201,196.83401127103,189.919456846766,196.550665352785,2188150.13761491,0.0,1.0
2023-10-30,211.33,212.58,210.0,210.25,1454608,193.159654524759,194.302178388649,191.94400913358,192.172513906358,1591441.5947591,0.0,1.0
2023-10-31,213.46,213.65,211.05,211.29,1345995,195.106515188828,195.280178816139,192.903729179247,193.123093761114,1472611.47287639,0.0,1.0
2023-11-01,210.92,215.35,210.485,214.85,1727402,192.784906697403,196.83401127103,192.387308392769,196.377001725474,1889897.06757426,0.0,1.0
2023-11-02,212.57,213.1999,210.408,211.25,2035548,194.293038197738,194.86877882323,192.316928922753,193.08653299747,2227030.0694955,0.0,1.0
2023-11-03,208.62,212.495,206.89,212.35,2425081,190.682662787845,194.224486765905,189.10140976022,194.091953997693,2653206.06930527,0.0,1.0
2023-11-06,213.04,214.0,208.96,208.96,1318840,194.722627170561,195.600085498029,190.993429278823,190.993429278823,1442902.02778487,0.0,1.0
2023-11-07,212.36,213.3,210.54,212.56,1220854,194.101094188605,194.96027213425,192.43757944278,194.283898006827,1335698.57771168,0.0,1.0
2023-11-08,212.55,212.79,210.54,211.81,1580373,194.274757815916,194.494122397783,192.43757944278,193.598383688493,1729037.18901191,0.0,1.0
2023-11-09,216.38,216.41,212.1,213.58,1620539,197.775450934876,197.802871507609,193.863449224915,195.216197479762,1772981.56653155,0.0,1.0
2023-11-10,217.11,217.34,215.425,217.02,1109758,198.442684871388,198.652909262344,196.902562702864,198.360423153188,1214151.88237427,0.0,1.0
2023-11-13,217.08,217.895,216.39,217.74,754137,198.415264298655,199.160189857911,197.784591125787,199.018516898789,825077.952236509,0.0,1.0
2023-11-14,211.76,215.25,208.88,214.7,3196235,193.552682733937,196.742609361919,190.920307751534,196.239898861807,3496901.79458993,0.0,1.0
2023-11-15,211.06,213.88,208.82,212.35,1663908,192.912869370159,195.490403207095,190.865466606067,194.091953997693,1820430.24722291,0.0,1.0
2023-11-16,212.19,214.28,211.17,211.17,1872684,193.945710943115,195.85601084354,193.013411470181,193.013411470181,2048845.60750379,0.0,1.0
2023-11-17,213.42,213.9,211.87,213.33,1206612,195.069954425184,195.508683588917,193.65322483396,194.987692706983,1320116.84628124,0.0,1.0
2023-11-20,212.0,213.89,211.55,213.6,1308443,193.772047315804,195.499543398006,193.360738724804,195.234477861584,1431526.99185718,0.0,1.0
2023-11-21,215.56,216.47,211.61,213.31,1234066,197.025955280164,197.857712653076,193.41557987027,194.969412325161,1350153.41801914,0.0,1.0
2023-11-22,216.35,216.71,214.69,215.81,1172752,197.748030362143,198.077077234943,196.230758670896,197.254460052942,1283071.6681999,0.0,1.0
2023-11-24,217.19,217.63,215.88,217.15,522185,198.515806398677,198.917974798766,197.31844138932,198.479245635032,571306.447619759,0.0,1.0
2023-11-27,216.73,217.48,215.73,216.35,1134352,198.095357616765,198.780871935099,197.181338525653,197.748030362143,1241059.41662509,0.0,1.0
2023-11-28,215.94,218.88,215.93,217.27,1319415,197.373282534787,200.060498662657,197.364142343875,198.588927925966,1443531.11748944,0.0,1.0
2023-11-29,214.84,216.58,213.65,215.47,1537582,196.367861534563,197.958254753098,195.280178816139,196.943693561964,1682220.88023226,0.0,1.0
2023-11-30,218.36,219.22,215.23,216.27,2263862,199.585208735278,200.371265153635,196.724328980097,197.674908834854,2476821.35090316,0.0,1.0
2023-12-01,219.54,221.485,218.56,218.79,2153194,200.663751262791,202.441518395004,199.768012553501,199.978236944457,2355742.91711975,0.0,1.0
2023-12-04,219.78,223.8,219.15,219.15,1385518,200.883115844658,204.557472590929,200.307283817257,200.307283817257,1515852.36399596,0.0,1.0
2023-12-05,218.34,218.92,216.327,218.33,1225276,199.566928353456,200.097059426301,197.727007923047,199.557788162545,1340536.55105709,0.0,1.0
2023-12-06,214.25,218.78,212.331,218.5,1755453,195.828590270807,199.969096753545,194.074587634962,199.713171408034,1920586.79853586,0.0,1.0
2023-12-07,210.73,213.37,209.575,212.95,2857995,193.616664070315,196.042270263765,192.555461360681,195.656378369352,3110606.6682942,1.1,1.0
2023-12-08,211.62,212.39,210.45,210.65,2493384,194.434387370379,195.141855843469,193.359402807373,193.543160852332,2713768.53249151,0.0,1.0
2023-12-11,215.43,216.63,211.96,212.42,1584674,197.934978126835,199.037526396585,194.746776046809,195.169419550213,1724739.72539226,0.0,1.0
2023-12-12,214.13,216.44,213.38,215.3,1614164,196.740550834606,198.862956253875,196.051458166013,197.815535397612,1756836.27932185,0.0,1.0
2023-12-13,213.16,215.51,211.56,214.13,2804646,195.849324316558,198.008481344818,194.379259956892,196.740550834606,3052542.2716991,0.0,1.0
2023-12-14,210.16,211.6371,205.18,211.5,3369400,193.092953642184,194.450098683223,188.517378322722,194.324132543404,3667213.59139903,0.0,1.0
2023-12-15,206.73,208.64,205.89,207.95,4737666,189.941503171149,191.696392500501,189.169719382324,191.062427245395,5156417.50659141,0.0,1.0
2023-12-18,211.19,211.415,208.02,208.12,1696333,194.039307573719,194.246035374297,191.12674256113,191.218621583609,1846268.01007262,0.0,1.0
2023-12-19,212.95,213.42,210.05,211.65,1833860,195.656378369352,196.088209775004,192.991886717457,194.461951077123,1995950.70835254,0.0,1.0
2023-12-20,211.05,214.4,210.3354,213.33,1850073,193.910676942248,196.9886241953,193.254109447612,196.005518654773,2013596.73849362,0.0,1.0
2023-12-21,213.77,213.955,210.41,210.62,1027146,196.409786353681,196.579762545268,193.322651198382,193.515597145588,1117933.09537341,0.0,1.0
2023-12-22,214.31,215.62,212.605,214.13,1224958,196.905933075069,198.109548269546,195.339395741799,196.740550834606,1333229.24749005,0.0,1.0
2023-12-26,214.8,215.0199,213.8,214.53,1327434,197.356140285216,197.558182255648,196.437350060425,197.108066924523,1444762.86771686,0.0,1.0
2023-12-27,210.54,210.57,208.78,209.1,1432541,198.26574260776,198.293993639765,196.608348730161,196.909693071543,1521226.90573271,5.25,1.0
2023-12-28,211.02,211.52,210.24,210.75,1099036,198.717759119832,199.188609653241,197.983232287715,198.463499831792,1167075.24152457,0.0,1.0
2023-12-29,210.6,211.34,208.84,211.02,1501958,198.322244671769,199.019103461214,196.66485079417,198.717759119832,1594941.38100095,0.0,1.0
2024-01-02,209.23,213.11,207.77,212.74,1794557,197.032114210229,200.685914349481,195.657230652676,200.337484954759,1905654.63206356,0.0,1.0
2024-01-03,201.41,207.4,200.85,206.22,2813965,189.668011867716,195.308801257953,189.140659270298,194.197593999108,2988172.25460921,0.0,1.0
2024-01-04,202.74,204.1,201.01,202.9,2564183,190.920474286583,192.201187737455,189.291331440989,191.071146457274,2722926.72309024,0.0,1.0
2024-01-05,199.19,204.05,198.9,203.47,2328059,187.577435499381,192.154102684114,187.304342190004,191.60791606536,2472184.73253693,0.0,1.0
2024-01-08,200.11,200.9,197.465,198.84,2474565,188.443800480853,189.187744323639,185.953001159121,187.247840125995,2627760.64209294,0.0,1.0
2024-01-09,197.09,199.78,196.89,198.98,1963900,185.599863259064,188.133039128804,185.411523045701,187.37967827535,2085481.33712646,0.0,1.0
2024-01-10,197.83,199.625,196.84,197.75,2115535,186.296722048509,187.987075463447,185.36443799236,186.221385963164,2246503.77337839,0.0,1.0
2024-01-11,196.4,198.55,195.54,198.0,2151658,184.95008952296,186.974746816618,184.140226605497,186.456811229868,2284863.08003403,0.0,1.0
2024-01-12,197.54,198.12,195.91,198.0,1810649,186.023628739132,186.569815357886,184.48865600022,186.456811229868,1922742.85736885,0.0,1.0
2024-01-16,198.6,199.94,196.81,197.61,2588216,187.021831869959,188.283711299494,185.336186960356,186.08954781381,2748447.56069661,0.0,1.0
2024-01-17,202.97,203.185,198.4,198.89,2571571,191.137065531951,191.339531261317,186.833491656595,187.294925179336,2730772.10020654,0.0,1.0
2024-01-18,202.9,203.545,200.455,202.23,1947734,191.071146457274,191.678543645371,188.768687348905,190.440206742506,2068314.53062104,0.0,1.0
2024-01-19,202.05,204.485,201.0,203.72,1604698,190.270700550479,192.56374264818,189.281914430321,191.843341332065,1704041.82021699,0.0,1.0
2024-01-22,203.27,204.35,202.2,202.21,1324499,191.419575851997,192.43661300416,190.411955710502,190.42137272117,1406496.22971773,0.0,1.0
2024-01-23,203.97,204.1,200.17,200.5,1573055,192.078766598769,192.201187737455,188.500302544862,188.811063896912,1670439.86189391,0.0,1.0
2024-01-24,204.27,205.215,203.42,204.43,1582099,192.361276918814,193.251184426957,191.560831012019,192.511949089505,1680043.75884028,0.0,1.0
2024-01-25,205.61,205.86,202.91,204.81,2012307,193.62315634835,193.858581615054,191.080563467942,192.869795494896,2136885.12300469,0.0,1.0
2024-01-26,206.78,207.15,205.06,206.64,1691388,194.724946596526,195.073375991249,193.1052207616,194.593108447172,1796098.63426836,0.0,1.0
2024-01-29,204.78,207.64,203.425,206.89,2393086,192.841544462891,195.534809513989,191.565539517353,194.828533713876,2541237.4312025,0.0,1.0
2024-01-30,206.11,206.635,204.22,204.43,1453072,194.094006881758,194.588399941838,192.314191865473,192.511949089505,1543028.94113805,0.0,1.0
2024-01-31,205.84,208.78,204.44,206.29,2786188,193.839747593718,196.608348730161,192.521366100173,194.263513073786,2958675.63303919,0.0,1.0
2024-02-01,205.79,206.74,202.8,204.71,1616789,193.792662540377,194.687278553853,190.976976350592,192.775625388214,1716881.35117436,0.0,1.0
2024-02-02,206.55,209.62,205.69,207.29,1583751,194.508355351158,197.399377626288,193.698492433695,195.205214140603,1681798.03103791,0.0,1.0
2024-02-05,204.82,205.92,203.805,205.91,1422907,192.879212505564,193.915083679063,191.923385922744,193.905666668395,1510996.48300147,0.0,1.0
2024-02-06,202.78,204.83,202.4,204.82,1313337,190.958142329256,192.888629516232,190.600295923865,192.879212505564,1394643.21139449,0.0,1.0
2024-02-07,205.46,205.595,203.04,203.79,1534716,193.481901188327,193.609030832347,191.202984606629,191.909260406742,1629727.36686662,0.0,1.0
2024-02-08,204.0,207.65,203.49,205.99,1890696,192.107017630773,195.544226524657,191.626750086697,193.98100275374,2007745.41584584,0.0,1.0
2024-02-09,205.09,205.6,203.61,204.66,1712151,193.133471793605,193.613739337681,191.739754214715,192.728540334873,1818147.0323552,0.0,1.0
2024-02-12,206.82,207.82,205.06,205.47,1412747,194.762614639199,195.704315706016,193.1052207616,193.491318198995,1500207.4966044,0.0,1.0
2024-02-13,207.43,210.37,205.4207,207.4,2502036,195.337052289958,198.105653426401,193.444892336401,195.308801257953,2656932.3197813,0.0,1.0
2024-02-14,215.18,219.09,209.46,210.5,3413553,202.635235557793,206.31728672905,197.248705455597,198.228074565087,3624879.61443659,0.0,1.0
2024-02-15,211.02,216.04,209.9,214.4,1828462,198.717759119832,203.445098475256,197.663053924997,201.900708725676,1941658.62653135,0.0,1.0
2024-02-16,212.26,215.01,211.28,212.07,1441292,199.885468442686,202.475146376434,198.962601397205,199.706545239991,1530519.66360286,0.0,1.0
2024-02-20,210.99,213.5,210.15,212.47,1273844,198.689508087828,201.05317776554,197.898479191701,200.083225666718,1352705.27440832,0.0,1.0
2024-02-21,215.0,215.067,211.16,211.49,1681778,202.465729365766,202.528823337243,198.849597269187,199.160358621237,1785893.69733176,0.0,1.0
2024-02-22,218.0,218.2,213.15,213.88,1844142,205.290832566219,205.479172779582,200.723582392154,201.411024170931,1958309.34569532,0.0,1.0
2024-02-23,217.96,221.18,217.08,218.82,2050867,205.253164523546,208.285441958698,204.424467584747,206.063027441009,2177832.29972428,0.0,1.0
2024-02-26,219.44,219.525,217.03,217.22,1827714,206.646882102436,206.726926693115,204.377382531406,204.556305734101,1940864.3192651,0.0,1.0
2024-02-27,219.45,219.61,217.16,219.06,1593003,206.656299113104,206.806971283795,204.499803670092,206.289035697045,1691622.80487115,0.0,1.0
2024-02-28,220.84,220.99,219.35,219.99,1084864,207.96526359598,208.106518756003,206.562129006422,207.164817689186,1152025.87979039,0.0,1.0
2024-02-29,220.35,222.63,219.18,222.09,2302550,207.50383007324,209.650908505584,206.402039825063,209.142389929502,2445096.51856027,0.0,1.0
2024-03-01,219.21,221.76,217.91,220.25,1775896,206.430290857068,208.831628577453,205.206079470205,207.409659966558,1885838.36482383,0.0,1.0
2024-03-04,221.35,221.62,219.3,220.0,955315,208.445531140057,208.699790428098,206.515043953082,207.174234699854,1014456.74605477,0.0,1.0
2024-03-05,219.9,222.5199,219.19,221.0,939772,207.080064593172,209.547227218127,206.411456835732,208.115935766671,997951.508301847,0.0,1.0
2024-03-06,219.69,220.26,216.63,219.82,1139471,206.88230736914,207.419076977226,204.000702104679,207.004728507827,1210013.49595031,0.0,1.0
2024-03-07,213.53,220.8,213.48,219.88,1812567,202.164385024385,209.047422907245,202.117046386951,208.176391978465,1914468.91826825,1.15,1.0
2024-03-08,212.98,214.91,212.8,213.95,1274274,201.643660012614,203.470931417555,201.473240917852,202.562029578828,1345913.26354135,0.0,1.0
2024-03-11,216.77,216.84,213.0,213.0,1113275,205.231928730089,205.298202822496,201.662595467587,201.662595467587,1175862.95291986,0.0,1.0
2024-03-12,217.75,218.75,216.31,216.92,1356538,206.159766023789,207.106538772463,204.796413265699,205.37394464239,1432802.1184595,0.0,1.0
2024-03-13,219.36,219.47,217.52,217.75,936111,207.684070149155,207.788215151509,205.942008291594,206.159766023789,988738.851335708,0.0,1.0
2024-03-14,219.41,219.78,217.26,219.09,1538586,207.731408786588,208.081714703598,205.695847376939,207.428441507013,1625084.79691106,0.0,1.0
2024-03-15,217.5,220.19,216.85,217.445,4141841,205.923072836621,208.469891530554,205.307670549983,205.871000335444,4374693.93347065,0.0,1.0
2024-03-18,218.89,219.75,217.44,218.11,1111980,207.239086957278,208.053311521138,205.8662664717,206.500604213312,1174495.14844744,0.0,1.0
2024-03-19,216.36,219.59,216.0875,219.59,1460536,204.843751903132,207.90182788135,204.585756329119,207.90182788135,1542646.85168154,0.0,1.0
2024-03-20,213.62,216.445,213.085,215.3,1886901,202.249594571765,204.92422758677,201.743071151225,203.840172789538,1992981.95120472,0.0,1.0
2024-03-21,216.09,216.29,213.56,213.82,1529894,204.58812326099,204.777477810725,202.192788206845,202.4389491215,1615904.13554097,0.0,1.0
2024-03-22,214.5,216.43,214.36,216.2,1169692,203.082754590598,204.910025995539,202.950206405784,204.692268263344,1235451.69803215,0.0,1.0
2024-03-25,215.19,216.4599,214.4,215.14,978295,203.736027787184,204.938334500725,202.988077315731,203.68868914975,1033294.42188743,0.0,1.0
2024-03-26,212.88,215.3099,211.89,214.71,1375065,201.548982737746,203.84954583975,200.611677716559,203.28157686782,1452370.70028227,0.0,1.0
2024-03-27,215.6,215.65,212.53,213.37,1817797,204.12420461414,204.171543251574,201.21761227571,202.012901384597,1919992.94714142,0.0,1.0
2024-03-28,215.29,216.485,212.98,215.89,1755363,203.830705062051,204.962098496717,201.643660012614,204.398768711255,1854048.92827582,0.0,1.0
2024-04-01,212.02,215.7,211.93,215.33,1010108,200.734758173887,204.218881889007,200.649548626506,203.868575971998,1066895.93824344,0.0,1.0
2024-04-02,214.8,214.89,211.381,212.04,1848933,203.366786415201,203.451995962581,200.129770387484,200.75369362886,1952879.40278096,0.0,1.0
2024-04-03,212.03,215.62,211.9715,214.8,1514154,200.744225901373,204.143140069113,200.688839695576,203.366786415201,1599279.23793799,0.0,1.0
2024-04-04,212.21,214.28,211.92,213.17,2087011,200.914644996135,202.87446458589,200.640080899019,201.823546834862,2204342.06933258,0.0,1.0
2024-04-05,211.08,213.26,210.8,211.37,1154131,199.844791790133,201.908756382243,199.579695420504,200.119355887248,1219015.86375006,0.0,1.0
2024-04-08,212.75,214.13,210.17,211.04,1888990,201.425902280419,202.732448673589,198.983228588839,199.806920880186,1995188.39409497,0.0,1.0
2024-04-09,209.78,214.475,208.47,213.77,1619774,198.613987216857,203.059085271882,197.373714916093,202.391610484066,1710837.15946447,0.0,1.0
2024-04-10,212.0,213.37,209.63,210.41,2127002,200.715822718913,202.012901384597,198.471971304555,199.210454048521,2246581.35014839,0.0,1.0
2024-04-11,212.77,213.87,210.44,211.61,1653375,201.444837735392,202.486287758934,199.238857230982,200.34658134693,1746327.19659013,0.0,1.0
2024-04-12,209.5,212.84,209.29,212.4,1582601,198.348890847228,201.511111827799,198.150068570006,201.094531818383,1671574.30567822,0.0,1.0
2024-04-15,206.23,212.1,206.075,211.04,1977426,195.252943959063,200.810499993781,195.106194183019,199.806920880186,2088596.23681526,0.0,1.0
2024-04-16,206.48,208.75,206.15,207.35,1151676,195.489637146232,197.638811285722,195.17720213917,196.313329437578,1216422.84446065,0.0,1.0
2024-04-17,208.42,209.13,206.21,208.06,1853402,197.32637627866,197.998584930218,195.23400850409,196.985538089137,1957599.64848539,0.0,1.0
2024-04-18,209.65,210.36,207.77,210.15,1256380,198.490906759529,199.163115411088,196.710973992022,198.964293133866,1327013.26876958,0.0,1.0
2024-04-19,213.04,214.5,210.27,211.28,2563922,201.700466377534,203.082754590598,199.077905863707,200.034146339868,2708064.84828654,0.0,1.0
2024-04-22,215.48,216.71,212.875,213.3,1743304,204.010591884299,205.175122365168,201.544248874003,201.94662729219,1841311.97527745,0.0,1.0
2024-04-23,216.77,217.45,214.14,215.01,2048662,205.231928730089,205.875734199187,202.741916401076,203.565608692422,2163837.10121461,0.0,1.0
2024-04-24,212.59,216.63,209.07,215.63,2636859,201.274418640631,205.099380545274,197.941778565298,204.1526077966,2785102.34234426,0.0,1.0
2024-04-25,212.54,216.52,211.19,212.345,2048136,201.227080003197,204.99523554292,199.948936792487,201.042459317206,2163281.52966829,0.0,1.0
2024-04-26,210.94,212.4,209.635,211.92,1353130,199.712243605319,201.094531818383,198.476705168299,200.640080899019,1429202.52182475,0.0,1.0
2024-04-29,209.62,213.135,209.195,209.69,1316666,198.462503577069,201.790409788658,198.060125158882,198.528777669476,1390688.5277844,0.0,1.0
2024-04-30,209.64,210.14,207.685,209.11,1394473,198.481439032042,198.954825406379,196.630498308384,197.979649475245,1472869.81163416,0.0,1.0
2024-05-01,208.07,210.51,207.55,209.05,1869433,196.995005816624,199.305131323389,196.502683987313,197.922843110324,1974531.90601229,0.0,1.0
2024-05-02,207.48,209.74,206.85,209.37,1922646,196.436409894906,198.57611630691,195.839943063241,198.2258103899,2030736.52330247,0.0,1.0
2024-05-03,207.65,207.92,202.775,205.86,2065362,196.597361262181,196.852989904323,191.981844112394,194.902638042054,2181475.96970062,0.0,1.0
2024-05-06,208.0,208.96,205.99,208.56,1722597,196.928731724217,197.837633562944,195.025718499382,197.458924463474,1819440.83457446,0.0,1.0
2024-05-07,208.34,208.9,204.0,208.17,2144295,197.250634458766,197.780827198023,193.14164072952,197.089683091491,2264846.5568986,0.0,1.0
2024-05-08,211.84,211.87,206.735,208.1,1708239,200.564339079125,200.592742261585,195.731064197144,197.023408999084,1804275.63255518,0.0,1.0
2024-05-09,213.61,213.72,211.0,211.84,1983498,202.240126844278,202.344271846633,199.769049970239,200.564339079125,2095009.60265041,0.0,1.0
2024-05-10,208.46,213.71,207.85,213.53,1838846,197.364247188607,202.334804119146,196.786715811916,202.164385024385,1942225.31497147,0.0,1.0
2024-05-13,209.92,211.51,208.54,208.59,1555574,198.746535401671,200.251904072063,197.439989008501,197.487327645934,1643027.85666197,0.0,1.0
2024-05-14,210.8,210.989,207.0,209.13,1702030,199.579695420504,199.758635470004,195.981958975543,197.998584930218,1797717.56462526,0.0,1.0
2024-05-15,208.26,211.41,207.93,210.005,1770761,197.174892638872,200.157226797195,196.862457631809,198.827011085308,1870312.59875172,0.0,1.0
2024-05-16,212.73,213.33,208.04,208.26,1246174,201.406966825445,201.97503047465,196.966602634164,197.174892638872,1316233.49081939,0.0,1.0
2024-05-17,213.14,214.82,212.3,214.32,1466368,201.795143652402,203.385721870174,200.999854543515,202.912335495837,1548806.72479593,0.0,1.0
2024-05-20,211.27,213.57,211.17,213.14,1241040,200.024678612381,202.202255934332,199.930001337514,201.795143652402,1310810.85903453,0.0,1.0
2024-05-21,210.35,212.35,210.13,212.0,1454376,199.153647683601,201.047193180949,198.945357678893,200.715822718913,1536140.53851543,0.0,1.0
2024-05-22,211.48,211.88,208.31,208.87,1333007,200.223500889603,200.602209989072,197.222231276306,197.752424015563,1407948.21340894,0.0,1.0
2024-05-23,212.07,212.75,210.155,211.36,1677973,200.78209681132,201.425902280419,198.969026997609,200.109888159762,1772308.08802838,0.0,1.0
2024-05-24,214.92,214.95,212.755,212.97,1135264,203.480399145042,203.508802327502,201.430636144162,201.634192285127,1199088.16723955,0.0,1.0
2024-05-28,208.5,213.75,207.37,212.95,2877283,197.402118098554,202.372675029093,196.332264892552,201.615256830154,3039042.90024127,0.0,1.0
2024-05-29,205.89,208.57,205.69,207.99,2119025,194.931041224514,197.468392190961,194.741686674779,196.91926399673,2238155.88584223,0.0,1.0
2024-05-30,204.9,207.3,204.84,206.43,1427291,193.993736203327,196.265990800145,193.936929838406,195.442298508798,1507532.82875834,0.0,1.0
2024-05-31,202.98,205.16,202.475,205.16,5076119,192.175932525873,194.239897117982,191.697812287792,194.239897117982,5361496.73415157,0.0,1.0
2024-06-03,201.75,204.22,200.23,203.2,2035904,191.011402045003,193.349930734229,189.572307467019,192.384222530581,2150361.85066705,0.0,1.0
2024-06-04,203.78,204.655,201.46,201.83,2119987,192.933350724812,193.761776879902,190.736837947888,191.087143864897,2239171.96916459,0.0,1.0
2024-06-05,200.49,204.79,200.25,203.78,2412101,189.818468381674,193.889591200973,189.591242921992,192.933350724812,2547708.52179465,0.0,1.0
2024-06-06,201.49,202.84,200.63,200.98,1424283,190.765241130348,192.043384341058,189.951016566488,190.282387028524,1504355.71999152,0.0,1.0
2024-06-07,199.36,201.79,199.29,201.36,1886162,189.837403836647,192.151332866157,189.770747444851,191.741872173693,1980775.38314612,1.15,1.0
2024-06-10,198.5,199.865,197.19,198.92,2015053,189.018482451718,190.318282091751,187.771055690954,189.418420802498,2116131.79468929,0.0,1.0
2024-06-11,198.7,200.14,197.47,198.45,1670283,189.208929285423,190.580146488095,188.03768125814,188.970870743292,1754067.4922342,0.0,1.0
2024-06-12,195.73,201.5,195.38,201.5,2018481,186.380793804911,191.875184957286,186.047511845928,191.875184957286,2119731.74952531,0.0,1.0
2024-06-13,195.64,196.88,194.6,194.85,1797273,186.295092729744,187.475863098712,185.30476919448,185.542827736611,1887427.54609263,0.0,1.0
2024-06-14,197.13,197.23,194.32,194.63,1671739,187.713921640842,187.809145057695,185.038143627294,185.333336219536,1755596.52789385,0.0,1.0
2024-06-17,196.59,197.68,195.3325,196.39,1785843,187.19971518984,188.23765043353,186.002280722923,187.009268356136,1875424.19609971,0.0,1.0
2024-06-18,196.53,197.79,190.7,197.79,2225155,187.142581139729,188.342396192067,181.591055937243,188.342396192067,2336772.90056978,0.0,1.0
2024-06-20,198.49,198.89,195.0,196.87,2174278,189.008960110033,189.389853777442,185.685662861889,187.466340757026,2283343.81591622,0.0,1.0
2024-06-21,194.48,196.75,193.96,196.28,5763948,185.190501094258,187.352072656804,184.695339326626,186.904522597598,6053078.31890065,0.0,1.0
2024-06-24,195.08,197.43,194.91,195.62,1662712,185.761841595371,187.999591891399,185.599961786722,186.276048046373,1746116.71683644,0.0,1.0
2024-06-25,194.1,196.085,193.66,195.08,2018823,184.828652110219,186.718836934736,184.409669076069,185.761841595371,2120090.90487943,0.0,1.0
2024-06-26,195.2,195.83,192.105,193.0,2702559,185.876109695594,186.476017221763,182.928944944017,183.781194524844,2838124.37038812,0.0,1.0
2024-06-27,195.53,196.295,194.64,195.74,2817065,186.190346971206,186.918806110126,185.342858561221,186.390316146596,2958374.20365935,0.0,1.0
2024-06-28,196.6,197.11,195.01,195.41,6618079,187.209237531525,187.694876957472,185.695185203575,186.076078870984,6950054.11354715,0.0,1.0
2024-07-01,195.5,197.83,195.09,197.62,2092566,186.161779946151,188.380485558808,185.771363937056,188.180516383418,2197532.99048996,0.0,1.0
2024-07-02,197.08,198.32,195.99,196.56,4672406,187.666309932416,188.847080301384,186.628374688727,187.171148164784,4906782.54829873,0.0,1.0
2024-07-03,196.06,197.91,195.84,196.1,2237934,186.695031080523,188.45666429229,186.485539563448,186.733120447264,2350192.91890396,0.0,1.0
2024-07-05,196.4,196.78,195.275,196.53,3458862,187.018790697821,187.380639681859,185.947527258233,187.142581139729,3632364.93116686,0.0,1.0
2024-07-08,194.97,197.19,194.8,196.4,2375947,185.657095836834,187.771055690954,185.495216028185,187.018790697821,2495128.90688067,0.0,1.0
2024-07-09,194.62,195.57,193.89,195.18,1713860,185.323813877851,186.228436337947,184.628682934829,185.857065012223,1799830.39535247,0.0,1.0
2024-07-10,193.58,195.32,193.495,194.1,1907271,184.333490342587,185.990377795817,184.252550438263,184.828652110219,2002943.24972536,0.0,1.0
2024-07-11,195.8,198.3,193.17,193.58,4568627,186.447450196707,188.828035618014,183.943074333493,184.333490342587,4797797.80123697,0.0,1.0
2024-07-12,193.43,196.1,193.37,195.77,3125018,184.190655217309,186.733120447264,184.133521167198,186.418883171652,3281774.69713021,0.0,1.0
2024-07-15,197.01,197.2,194.11,194.11,2431333,187.59965354062,187.780578032639,184.838174451904,184.838174451904,2553293.17133459,0.0,1.0
2024-07-16,197.37,199.55,197.08,198.26,2106490,187.942457841288,190.018328328667,187.666309932416,188.789946251273,2212155.44414714,0.0,1.0
2024-07-17,201.46,201.58,197.32,197.87,1834474,191.837095590545,191.951363690767,187.894846132862,188.418574925549,1926494.61722884,0.0,1.0
2024-07-18,200.61,202.78,200.2,201.07,1531336,191.027696547301,193.094044692994,190.637280538206,191.465724264821,1608150.65308571,0.0,1.0
2024-07-19,199.85,201.89,199.16,201.63,1554859,190.303998579224,192.246556283009,189.646957002943,191.998975399194,1632853.61038086,0.0,1.0
2024-07-22,199.88,200.39,198.54,199.56,1258510,190.332565604279,190.818205030226,189.056571818459,190.027850670352,1321639.19506555,0.0,1.0
2024-07-23,197.44,200.27,196.99,200.17,2175384,188.009114233084,190.703936930003,187.580608857249,190.608713513151,2284505.29492692,0.0,1.0
2024-07-24,197.25,200.545,194.92,200.23,2688368,187.828189741065,190.965801326347,185.609484128408,190.665847563262,2823221.52351588,0.0,1.0
2024-07-25,199.38,200.83,197.04,197.39,2080424,189.856448520018,191.237188064376,187.628220565675,187.961502524658,2184781.92525689,0.0,1.0
2024-07-26,200.54,201.49,198.85,198.93,1259506,190.961040155504,191.8656626156,189.351764410701,189.427943144183,1322685.15627228,0.0,1.0
2024-07-29,198.92,201.71,198.76,200.55,1428249,189.418420802498,192.075154132675,189.266063335534,190.970562497189,1499892.61802701,0.0,1.0
2024-07-30,197.2,199.86,195.3019,199.86,1712374,187.780578032639,190.313520920909,185.973142357366,190.313520920909,1798269.8548372,0.0,1.0
2024-07-31,193.71,197.85,193.25,197.2,1854029,184.457280784495,188.399530242178,184.019253066975,187.780578032639,1947030.53228674,0.0,1.0
2024-08-01,196.31,197.805,194.04,194.21,1873297,186.933089622654,188.356679704595,184.771518060108,184.933397868757,1967265.05089249,0.0,1.0
2024-08-02,199.83,201.56,197.5,198.22,2373846,190.284953895853,191.932319007397,188.066248283196,188.751856884532,2492922.51682511,0.0,1.0
2024-08-05,197.22,202.75,196.62,200.14,2133600,187.799622716009,193.065477667939,187.228282214896,190.580146488095,2240625.33201314,0.0,1.0
2024-08-06,202.38,204.1,196.935,197.0,3269347,192.713151025585,194.350993795444,187.52823597798,187.590131198934,3433343.50737775,0.0,1.0
2024-08-07,205.0,206.8,200.5,201.9,3530004,195.208004547114,196.922026050455,190.922950788763,192.256078624695,3707075.54579477,0.0,1.0
2024-08-08,205.15,207.31,202.35,204.63,2086497,195.350839672393,197.407665476401,192.68458400053,194.855677904761,2191159.55819714,0.0,1.0
2024-08-09,206.66,207.21,203.7727,205.25,1011306,196.788713266862,197.312442059549,194.039327552087,195.446063089245,1062034.9840724,0.0,1.0
2024-08-12,206.59,208.08,205.18,206.66,1073836,196.722056875065,198.140885786164,195.379406697449,196.788713266862,1127701.60481236,0.0,1.0
2024-08-13,207.57,207.895,205.65,206.53,977327,197.655246360217,197.964722464987,195.826956756654,196.664922824954,1026351.53443026,0.0,1.0
2024-08-14,207.85,208.29,206.5,207.775,1152142,197.921871927404,198.340854961554,196.636355799898,197.850454364764,1209935.57896338,0.0,1.0
2024-08-15,205.29,208.26,204.8501,207.78,1321706,195.484152455986,198.312287936498,195.065264645253,197.855215535607,1388005.22360037,0.0,1.0
2024-08-16,207.88,208.8,204.16,205.29,1115669,197.950438952459,198.8264943875,194.408127845556,195.484152455986,1171633.025657,0.0,1.0
2024-08-19,208.87,209.76,208.04,208.43,1122281,198.893150779297,199.740639189282,198.102796419423,198.474167745147,1178576.69583663,0.0,1.0
2024-08-20,208.7,210.43,208.355,209.45,1272034,198.731270970648,200.378636082192,198.402750182507,199.44544659704,1335841.58398106,0.0,1.0
2024-08-21,209.4,209.44,207.61,208.68,939264,199.397834888613,199.435924255354,197.693335726958,198.712226287277,986379.223775774,0.0,1.0
2024-08-22,209.62,210.16,208.2,209.25,1352147,199.607326405688,200.121532856691,198.255153886386,199.254999763335,1419973.20060254,0.0,1.0
2024-08-23,207.05,210.28,206.44,210.28,1273912,197.160084592586,200.235800956913,196.579221749787,200.235800956913,1337813.78794315,0.0,1.0
2024-08-26,208.43,208.66,207.1,207.1,1647512,198.474167745147,198.693181603907,197.207696301012,197.207696301012,1730154.25665336,0.0,1.0
2024-08-27,212.4,212.87,207.71,208.91,1789237,202.254537394181,202.702087453387,197.78855914381,198.931240146037,1878988.44543269,0.0,1.0
2024-08-28,215.12,215.95,212.35,212.72,1655472,204.844614332562,205.634968692436,202.206925685755,202.559252328108,1738513.5450124,0.0,1.0
2024-08-29,214.1,215.355,213.36,215.01,1547855,203.873335480669,205.068389362165,203.168682195963,204.739868574025,1625498.2767544,0.0,1.0
2024-08-30,215.74,215.97,213.52,213.53,2021148,205.434999517046,205.654013375806,203.321039662926,203.330562004611,2122532.53119033,0.0,1.0
2024-09-03,212.64,212.75,207.7496,208.46,3725373,202.483073594626,202.587819353164,197.826267616884,198.502734770202,3912244.61707808,0.0,1.0
2024-09-04,216.0,216.14,212.64,213.84,1534431,205.682580400862,205.815893184455,202.483073594626,203.625754596853,1611400.9040243,0.0,1.0
2024-09-05,219.38,219.51,217.06,218.5,1759791,208.901131890468,209.024922332376,206.691948619496,208.063165822168,1848065.37947541,0.0,1.0
2024-09-06,220.5,220.8,218.46,219.05,2899331,209.967634159213,210.25330440977,208.025076455427,208.586894614856,3044766.81875281,0.0,1.0
2024-09-09,218.54,221.085,217.74,220.0,2211093,209.19632448271,211.632513033129,208.43052847472,210.593902197292,2309850.64108972,1.15,1.0
2024-09-10,218.48,219.64,217.0,217.76,2148670,209.138889782111,210.249293993697,207.722167167329,208.44967337492,2244639.54116368,0.0,1.0
2024-09-11,218.59,218.8,214.78,218.66,3691434,209.244186733209,209.445208185307,205.597083245156,209.311193883909,3856310.51766723,0.0,1.0
2024-09-12,217.3,219.225,215.45,219.19,2368626,208.009340670325,209.852037314552,206.238437401848,209.818533739202,2474419.79355992,0.0,1.0
2024-09-13,216.99,218.88,215.53,218.27,2587260,207.712594717229,209.521787786106,206.315017002647,208.937868330013,2702818.99932105,0.0,1.0
2024-09-16,218.53,219.49,216.05,216.05,1740148,209.18675203261,210.105707242198,206.812784407841,206.812784407841,1817871.05896993,0.0,1.0
2024-09-17,218.18,219.29,216.8,218.19,1976862,208.851716279115,209.914258240201,207.530718165332,208.861288729214,2065157.80116254,0.0,1.0
2024-09-18,216.3,218.36,214.94,218.0,1868495,207.052095660338,209.024020380912,205.750242446754,208.679412177317,1951950.62967633,0.0,1.0
2024-09-19,214.76,217.11,214.5865,216.54,2888671,205.577938344957,207.827464118428,205.411856335724,207.281834462735,3017692.40879839,0.0,1.0
2024-09-20,213.16,215.07,212.382,213.64,2898629,204.046346328976,205.874684298053,203.301609711206,204.50582393377,3028095.17914047,0.0,1.0
2024-09-23,215.86,216.27,212.605,213.47,1550584,206.630907855943,207.023378310038,203.515075348433,204.343092282072,1619840.253876,0.0,1.0
2024-09-24,218.16,218.24,213.97,215.86,2292279,208.832571378915,208.909150979714,204.821714787066,206.630907855943,2394662.78338654,0.0,1.0
2024-09-25,217.52,219.35,216.515,218.52,1973727,208.219934572523,209.9716929408,207.257903337485,209.17717958251,2061882.77756118,0.0,1.0
2024-09-26,218.47,218.98,216.74,217.54,2076295,209.129317332011,209.617512287105,207.473283464732,208.239079472722,2169031.93888333,0.0,1.0
2024-09-27,218.3,220.0,218.09,218.47,1840225,208.966585680313,210.593902197292,208.765564228216,209.129317332011,1922417.96070962,0.0,1.0
2024-09-30,220.65,221.36,217.23,219.0,1835837,211.216111453784,211.895755410875,207.942333519626,209.636657187304,1917833.97233234,0.0,1.0
2024-10-01,225.28,225.32,218.09,221.0,2043429,215.648155850027,215.686445650427,208.765564228216,211.55114720728,2134697.99129721,0.0,1.0
2024-10-02,223.57,225.95,221.15,225.95,2191723,214.011266882948,216.289510006719,211.694733958778,216.289510006719,2289615.48729116,0.0,1.0
2024-10-03,224.27,226.78,223.68,224.66,1820134,214.68133838994,217.084023365009,214.116563834047,215.054663943835,1901429.60371598,0.0,1.0
2024-10-04,224.43,224.8149,222.05,224.27,1585768,214.834497591538,215.202941195882,212.556254467767,214.68133838994,1656595.73406435,0.0,1.0
2024-10-07,221.73,226.5,221.25,225.13,3023063,212.249936064571,216.815994762212,211.790458459777,215.504569098529,3158086.97716676,0.0,1.0
2024-10-08,221.68,223.84,220.56,222.85,2138388,212.202073814071,214.269723035645,211.129959402885,213.322050475757,2233898.29948291,0.0,1.0
2024-10-09,221.46,223.01,220.56,221.09,1488878,211.991479911874,213.475209677355,211.129959402885,211.637299258179,1555378.17848656,0.0,1.0
2024-10-10,221.25,222.35,220.11,222.0,958079,211.790458459777,212.843427970763,210.699199148391,212.508392217268,1000871.23986399,0.0,1.0
2024-10-11,221.72,221.93,220.3,221.86,1123088,212.240363614471,212.441385066568,210.881075700288,212.374377915869,1173250.30507544,0.0,1.0
2024-10-14,224.2,224.29,221.42,221.63,1429407,214.61433123924,214.700483290139,211.953190111475,212.154211563572,1493250.9285354,0.0,1.0
2024-10-15,224.82,225.885,222.95,224.31,1589898,215.207823145433,216.22728908107,213.417774976756,214.719628190339,1660910.19896823,0.0,1.0
2024-10-16,227.17,227.28,223.68,223.77,1248203,217.457348918904,217.562645870003,214.116563834047,214.202715884946,1303953.51971179,0.0,1.0
2024-10-17,227.23,230.12,226.875,228.21,1816833,217.514783619503,220.281221698368,217.174961640958,218.452883729291,1897981.16578676,0.0,1.0
2024-10-18,228.32,229.14,226.0,227.23,1203010,218.55818068039,219.34312158858,216.337372257218,217.514783619503,1256741.99128546,0.0,1.0
2024-10-21,227.05,228.03,225.99,226.61,1138187,217.342479517705,218.280579627493,216.327799807118,216.921291713311,1189023.69625791,0.0,1.0
2024-10-22,226.17,227.24,225.41,226.8,1933648,216.500103908916,217.524356069603,215.772597701326,217.103168265208,2020013.66403035,0.0,1.0
2024-10-23,227.14,227.79,220.945,221.01,2044145,217.428631568604,218.050840825096,211.49849873173,211.56071965738,2135445.97116916,0.0,1.0
2024-10-24,229.69,230.36,226.215,226.78,1360452,219.869606344073,220.510960500765,216.543179934366,217.084023365009,1421216.07927472,0.0,1.0
2024-10-25,226.14,229.47,225.3,229.47,974728,216.471386558617,219.659012441876,215.667300750227,219.659012441876,1018263.86121619,0.0,1.0
2024-10-28,228.12,228.81,225.57,226.1,1327357,218.366731678392,219.027230735284,215.925756902924,216.433096758217,1386642.90348933,0.0,1.0
2024-10-29,227.09,229.11,227.06,228.96,1286162,217.380769318105,219.31440423828,217.352051967805,219.170817486782,1343607.94423628,0.0,1.0
2024-10-30,227.26,227.85,225.47,226.07,1211316,217.543500969803,218.108275525695,215.830032401925,216.404379407917,1265418.97566598,0.0,1.0
2024-10-31,225.36,228.23,224.86,228.23,1662999,215.724735450826,218.472028629491,215.246112945832,218.472028629491,1737276.22776679,0.0,1.0
2024-11-01,223.61,225.67,223.4,224.55,1318587,214.049556683348,216.021481403922,213.84853523125,214.949366992736,1377481.1947225,0.0,1.0
2024-11-04,223.08,225.04,221.01,223.71,1193268,213.542216828054,215.41841704763,211.56071965738,214.145281184346,1246564.86850252,0.0,1.0
2024-11-05,225.19,225.44,223.0,223.24,1182956,215.562003799128,215.801315051625,213.465637227255,213.695376029652,1235792.28688297,0.0,1.0
2024-11-06,221.17,226.38,213.94,226.14,3663325,211.713878858978,216.701125361014,204.792997436767,216.471386558617,3826946.03970524,0.0,1.0
2024-11-07,222.04,223.0,220.41,221.77,1999485,212.546682017667,213.465637227255,210.986372651387,212.28822586497,2088791.24898829,0.0,1.0
2024-11-08,225.66,227.5199,222.88,223.72,1798000,216.011908953822,217.792288947899,213.350767826057,214.154853634446,1878306.99689218,0.0,1.0
2024-11-11,225.93,227.93,225.56,226.93,1263917,216.270365106519,218.184855126495,215.916184452824,217.227610116507,1320369.37963903,0.0,1.0
2024-11-12,226.31,227.96,225.775,226.71,1496424,216.634118210314,218.213572476794,216.121992129971,217.01701621431,1563261.2177516,0.0,1.0
2024-11-13,228.14,228.58,226.186,226.73,1960002,218.385876578592,218.807064382987,216.515419829076,217.036161114509,2047544.75557433,0.0,1.0
2024-11-14,223.42,228.92,222.875,228.04,1817088,213.86768013145,219.132527686382,213.345981601007,218.290152077593,1898247.5552663,0.0,1.0
2024-11-15,225.28,226.6685,222.56,223.71,2125179,215.648155850027,216.977290546395,213.044449422861,214.145281184346,2220099.32444289,0.0,1.0
2024-11-18,227.56,228.26,225.02,225.47,1347238,217.830674472799,218.50074597979,215.39927214743,215.830032401925,1407411.88091158,0.0,1.0
2024-11-19,229.66,230.7399,225.69,226.77,1971885,219.840888993773,220.874617880059,216.040626304122,217.074450914909,2059958.50532076,0.0,1.0
2024-11-20,228.0,230.59,226.2,230.54,2114027,218.251862277194,220.731126853062,216.528821259216,220.683264602562,2208449.2245378,0.0,1.0
2024-11-21,226.56,229.18,226.02,229.18,1864641,216.873429462811,219.381411388979,216.356517157418,219.381411388979,1947924.49220914,0.0,1.0
2024-11-22,229.04,229.94,226.905,227.5,3050367,219.247397087581,220.10891759657,217.203678991257,217.7732397722,3186610.50010511,0.0,1.0
2024-11-25,229.37,229.98,227.01,229.98,3149002,219.563287940877,220.147207396969,217.304189717306,220.147207396969,3289650.99545464,0.0,1.0
2024-11-26,234.39,235.18,229.08,229.77,2752881,224.368657891015,225.124881448905,219.28568688798,219.946185944872,2875837.39928338,0.0,1.0
2024-11-27,237.33,238.12,234.22,235.18,2129150,227.182958220379,227.939181778269,224.205926239317,225.124881448905,2224247.68767128,0.0,1.0
2024-11-29,238.0,238.97,235.9,237.46,1161320,227.824312377071,228.752840036759,225.814097856096,227.307400071677,1213189.92304272,0.0,1.0
2024-12-02,235.61,238.78,234.86,238.19,2683734,225.5364968032,228.570963484861,224.818563045709,228.006188928968,2803601.97441458,0.0,1.0
2024-12-03,240.73,241.5,236.235,236.9,3601081,230.437591254337,231.174669912027,226.134774934442,226.771342866084,3761921.9347472,0.0,1.0
2024-12-04,243.0,243.55,238.96,240.45,5095970,232.610537427009,233.137022182502,228.743267586659,230.16956265154,5323579.59229845,0.0,1.0
2024-12-05,246.02,249.02,241.57,245.68,3253004,235.501417357172,238.373152387135,231.241677062727,235.175954053776,3398298.20584996,0.0,1.0
2024-12-06,239.38,245.16,239.29,244.8,3162626,229.145310490854,234.678186648582,229.059158439955,234.333578444987,3303883.50631429,0.0,1.0
2024-12-09,236.72,240.0,234.885,239.04,2125370,227.699870525772,230.854887319134,225.934792533145,229.931467769857,2209564.65736354,1.15,1.0
2024-12-10,239.19,240.25,234.94,236.0,2164665,230.075752074432,231.095361160091,225.987696778155,227.007305863815,2250416.29411906,0.0,1.0
2024-12-11,234.3,239.19,234.155,238.16,3689291,225.372083745304,230.075752074432,225.232608917549,229.084999849687,3835439.00795127,0.0,1.0
2024-12-12,235.95,236.8,234.33,235.71,1695837,226.959211095623,227.776822154879,225.400940606219,226.728356208304,1763016.08653995,0.0,1.0
2024-12-13,237.19,237.5,234.08,235.27,1810833,228.151961346772,228.450148909559,225.160466765262,226.305122248219,1882567.55162047,0.0,1.0
2024-12-16,235.92,238.6,235.27,237.85,1840993,226.930354234708,229.508233809772,226.305122248219,228.7868122869,1913922.31341069,0.0,1.0
2024-12-17,235.99,236.7,234.06,236.08,1613059,226.997686910177,227.680632618496,225.141228857985,227.084257492921,1676958.9091039,0.0,1.0
2024-12-18,237.08,239.785,235.0,235.12,2864960,228.046152856751,230.64807981591,226.045410499985,226.160837943645,2978452.86268285,0.0,1.0
2024-12-19,236.82,240.21,236.585,236.83,2854306,227.796060062155,231.056885345538,227.570014651655,227.805679015793,2967376.81387274,0.0,1.0
2024-12-20,238.53,240.31,235.6011,237.0,3172716,229.440901134304,231.153074881921,226.623605803183,227.969201227645,3298400.34509371,0.0,1.0
2024-12-23,238.01,238.582,235.81,238.0,1620098,228.940715545113,229.490919693223,226.824545744687,228.931096591474,1684276.75287849,0.0,1.0
2024-12-24,239.47,239.56,238.02,238.07,478413,230.345082776304,230.431653359049,228.950334498751,228.998429266942,497364.908897398,0.0,1.0
2024-12-26,239.21,239.63,238.24,238.47,1174716,230.094989981708,230.498986034517,229.161951478793,229.383187412474,1221251.33790327,0.0,1.0
2024-12-27,233.5,234.8,231.71,231.71,1384045,230.181560564453,231.463085312777,228.416999564837,228.416999564837,1403998.24689479,5.8,1.0
2024-12-30,231.53,233.505,231.19,232.76,1224626,228.239557676607,230.186489505793,227.904389665507,229.452077246176,1242280.96420404,0.0,1.0
2024-12-31,232.23,233.16,231.62,232.72,1041940,228.929609464167,229.846392553353,228.328278620722,229.412645715458,1056961.25008187,0.0,1.0
2025-01-02,232.72,234.14,231.81,232.49,2246601,229.412645715458,230.812465055936,228.515578391631,229.185914413831,2278989.38652435,0.0,1.0
2025-01-03,232.5,232.76,230.49,231.64,1597939,229.195772296511,229.452077246176,227.214337877948,228.347994386081,1620975.87480524,0.0,1.0
2025-01-06,225.82,231.01,225.43,229.35,2297668,222.610706666658,227.726947777277,222.226249242161,226.090539252494,2330792.59991278,0.0,1.0
2025-01-07,227.01,228.05,224.62,226.67,2121004,223.783794705509,224.809014504169,221.427760745128,223.448626694409,2151581.70265913,0.0,1.0
2025-01-08,229.3,229.41,226.275,227.62,2002451,226.041249839097,226.14968654857,223.059240328572,224.385125548954,2031319.56944516,0.0,1.0
2025-01-10,229.2,229.89,226.92,228.93,2739765,225.942671012302,226.622864917182,223.695073761395,225.676508179958,2779263.14310859,0.0,1.0
2025-01-13,229.45,230.55,228.26,228.75,1650044,226.189118079288,227.273485174024,225.016030040437,225.499066291728,1673832.05264227,0.0,1.0
2025-01-14,231.73,231.94,228.3475,228.44,1427827,228.436715330196,228.643730866463,225.102286513882,225.193471928666,1448411.43522722,0.0,1.0
2025-01-15,227.88,233.04,225.465,232.17,2703625,224.641430498619,229.7280979612,222.260751831539,228.87046216809,2742602.12656448,0.0,1.0
2025-01-16,232.31,232.47,227.89,228.23,1572635,229.008472525602,229.166198648473,224.651288381298,224.986456392399,1595307.07672467,0.0,1.0
2025-01-17,232.71,235.75,232.1,233.28,1908709,229.402787832779,232.399584167322,228.801456989334,229.964687145506,1936226.12691951,0.0,1.0
2025-01-21,232.25,234.2799,230.19,232.89,2041375,228.949325229525,230.950376834621,226.918601397565,229.580229721008,2070804.72185143,0.0,1.0
2025-01-22,232.53,232.73,230.8,232.08,1684734,229.225345944549,229.422503598138,227.51993224101,228.781741223975,1709022.16509149,0.0,1.0
2025-01-23,233.38,234.39,230.96,232.53,2396819,230.0632659723,231.058912122921,227.67765836388,229.225345944549,2431373.02192063,0.0,1.0
2025-01-24,234.68,236.17,233.48,233.82,1644699,231.344790720624,232.813615239858,230.161844799094,230.497012810194,1668409.99582357,0.0,1.0
2025-01-27,236.95,237.89,234.54,235.86,1941110,233.582530088853,234.509171060718,231.206780363113,232.508020876796,1969094.23973206,0.0,1.0
2025-01-28,234.39,236.4699,233.65,235.46,1468879,231.058912122921,233.109253141414,230.329428804644,232.113705569619,1490055.2661948,0.0,1.0
2025-01-29,232.5,234.23,232.32,233.19,1640436,229.195772296511,230.901186000051,229.018330408281,229.875966201391,1664085.53778462,0.0,1.0
2025-01-30,235.92,239.35,233.12,233.74,1586525,232.567168172872,235.948421931913,229.806961022635,230.418149748759,1609397.323537,0.0,1.0
2025-01-31,236.52,237.09,233.66,235.28,1981749,233.158641133638,233.720540446365,230.339286687324,231.93626368139,2010319.11663675,0.0,1.0
2025-02-03,240.65,241.56,238.14,239.8,2536837,237.229946680238,238.127014004065,234.755618127704,236.392026652487,2573409.60782189,0.0,1.0
2025-02-04,242.53,242.86,238.12,240.1,2056007,239.083228623969,239.40853875239,234.735902362345,236.68776313287,2085647.66579369,0.0,1.0
2025-02-05,241.64,243.33,241.06,243.33,1421621,238.205877065501,239.871859238323,237.634119870094,239.871859238323,1442115.96570113,0.0,1.0
2025-02-06,244.41,244.96,242.2,243.0,1446586,240.9365105677,241.478694115068,238.757918495548,239.546549109902,1467440.87654849,0.0,1.0
2025-02-07,244.83,246.74,243.6682,244.29,1096100,241.350541640236,243.233397232005,240.205252830541,240.818215975547,1111902.05406716,0.0,1.0
2025-02-10,241.81,245.2384,241.16,244.38,1717221,238.373461071051,241.753137568863,237.732698696888,240.906936919662,1741977.51773311,0.0,1.0
2025-02-11,241.74,242.6,239.7,241.54,1359348,238.304455892295,239.152233802725,236.293447825693,238.107298238706,1378945.19970084,0.0,1.0
2025-02-12,248.96,253.5275,245.24,245.86,2575201,245.421847186836,249.924435100661,241.754714830092,242.365903556216,2612326.68692255,0.0,1.0
2025-02-13,250.11,251.71,248.73,250.44,1683240,246.555503694969,248.132764923676,245.195115885209,246.88081382339,1707506.62666546,0.0,1.0
2025-02-14,245.48,250.31,245.2,248.73,1444262,241.991304014398,246.752661348558,241.715283299374,245.195115885209,1465083.37233021,0.0,1.0
2025-02-18,247.85,248.09,244.43,245.82,1316714,244.32762220942,244.564211393726,240.956226333059,242.326472025498,1335696.56164491,0.0,1.0
2025-02-19,250.75,251.32,247.41,248.12,1171264,247.186408186452,247.748307499179,243.893875371526,244.593785041765,1188149.66467925,0.0,1.0
2025-02-20,248.32,249.73,246.685,249.63,1248672,244.790942695353,246.180904153151,243.179178877268,246.082325326357,1266673.62618023,0.0,1.0
2025-02-21,248.87,249.23,246.91,248.32,1769919,245.333126242721,245.68801001918,243.400981237555,244.790942695353,1795435.24462412,0.0,1.0
2025-02-24,247.75,250.37,247.45,249.85,1205462,244.229043382626,246.811808644634,243.933306902244,246.299198745304,1222840.68415282,0.0,1.0
2025-02-25,250.82,251.8,247.74,248.86,2131767,247.255413365208,248.221485867791,244.219185499947,245.323268360042,2162499.8687096,0.0,1.0
2025-02-26,247.99,250.92,247.24,250.82,1941635,244.465632566932,247.353992192002,243.726291365976,247.255413365208,1969626.80845607,0.0,1.0
2025-02-27,249.85,251.8999,247.08,248.12,1461135,246.299198745304,248.319966115759,243.568565243105,244.593785041765,1482199.62391153,0.0,1.0
2025-02-28,253.77,254.4,249.66,251.6,2157509,250.163488755637,250.78453536444,246.111898974395,248.024328214203,2188612.98126849,0.0,1.0
2025-03-03,256.88,257.78,253.78,253.9,2640586,253.229290268936,254.116499710084,250.173346638316,250.291641230469,2678654.31743545,0.0,1.0
2025-03-04,251.98,258.78,251.33,257.96,2301238,248.398927756021,255.102287978026,247.758165381858,254.293941598314,2334414.06723602,0.0,1.0
2025-03-05,254.48,257.11,251.88,251.98,2363985,250.863398425876,253.456021570563,248.300348929226,248.398927756021,2398065.66671285,0.0,1.0
2025-03-06,254.04,254.34,249.51,253.73,2247950,250.429651587981,250.725388068364,245.964030734204,250.124057224919,2280357.8345409,0.0,1.0
2025-03-07,254.57,256.4999,250.51,252.78,2698454,252.184354704918,254.096169082673,248.162402078521,250.41112928589,2723981.1747394,1.25,1.0
2025-03-10,262.28,262.51,254.3,254.82,4394509,259.82210218017,260.049946787084,251.916884948975,252.432011886346,4436080.72927049,0.0,1.0
2025-03-11,260.43,263.65,257.24,262.61,4312634,257.9894390376,261.179263534398,254.829333402573,260.149009659655,4353431.19784183,0.0,1.0
2025-03-12,256.72,258.885,251.5,258.43,4086319,254.314206465202,256.458917656372,249.143124516977,256.008181586172,4124975.27472395,0.0,1.0
2025-03-13,259.84,261.08,254.96,256.26,3286142,257.404968089429,258.633347709314,252.570699907946,253.858517251374,3317228.6596401,0.0,1.0
2025-03-14,258.68,260.025,256.16,259.7,1935748,256.255838767601,257.588234403686,253.759454378803,257.266280067829,1954060.03253694,0.0,1.0
2025-03-17,263.58,264.41,258.6393,261.09,2453590,261.109919523598,261.93214136594,256.215520178464,258.643253996571,2476800.77945699,0.0,1.0
2025-03-18,266.49,266.63,262.96,263.71,2770509,263.992649115424,264.131337137024,260.495729713655,261.23870125794,2796717.80969625,0.0,1.0
2025-03-19,265.47,267.91,264.01,265.06,2878310,262.982207815196,265.399341905938,261.535889875655,262.576050037654,2905538.5991624,0.0,1.0
2025-03-20,266.54,267.58,264.45,265.0,1990464,264.04218055171,265.072434426452,261.971766514969,262.516612314111,2009293.64183955,0.0,1.0
2025-03-21,263.35,267.78,263.02,266.48,7238698,260.882074916684,265.270560171595,260.555167437198,263.982742828167,7307175.54630307,0.0,1.0
2025-03-24,262.94,263.8,260.81,263.23,2131577,260.475917139141,261.327857843255,258.365877953371,260.763199469598,2151741.56035548,0.0,1.0
2025-03-25,262.06,263.43,259.89,261.92,2584308,259.604163860513,260.961325214741,257.454499525714,259.465475838913,2608755.36204376,0.0,1.0
2025-03-26,262.72,263.36,261.01,262.61,1909776,260.257978819484,260.891981203941,258.564003698514,260.149009659655,1927842.33934287,0.0,1.0
2025-03-27,261.85,264.31,261.57,263.265,1892948,259.396131828113,261.833078493369,259.118755784913,260.797871474998,1910855.14771073,0.0,1.0
2025-03-28,262.22,263.83,261.75,262.56,1736196,259.762664456627,261.357576705026,259.297068955542,260.09947822337,1752620.28541448,0.0,1.0
2025-03-31,265.29,265.7827,261.74,262.71,2414834,262.803894644568,263.291977417727,259.287162668285,260.248072532227,2437678.1505709,0.0,1.0
2025-04-01,262.24,264.66,261.98,263.985,1972749,259.782477031141,262.179798547368,259.524913562456,261.511124157512,1991411.05925318,0.0,1.0
2025-04-02,262.54,265.56,261.07,263.65,2064911,260.079665648855,263.071364400511,258.623441422056,261.179263534398,2084444.90493902,0.0,1.0
2025-04-03,268.36,271.22,263.48,264.8,4242858,265.845124832509,268.67832298805,261.010856651026,262.318486568968,4282995.12205598,0.0,1.0
2025-04-04,254.46,273.42,254.19,269.445,5819157,252.075385545089,270.85770618462,251.807915789147,266.919956999908,5874205.79370745,0.0,1.0
2025-04-07,252.37,259.42,250.165224,254.34,5472796,250.004971508348,256.988904024629,247.820857068984,251.956510098004,5524568.24433142,0.0,1.0
2025-04-08,255.03,258.85,252.0,256.54,5514600,252.640043918746,256.424245650972,249.638438879834,254.135893294574,5566767.7070715,0.0,1.0
2025-04-09,254.13,259.38,248.53,252.79,6336298,251.748478065604,256.9492788756,246.200957201608,250.421035573148,6396238.90921947,0.0,1.0
2025-04-10,258.39,260.62,252.871,256.62,3013914,255.968556437144,258.177658495485,250.50127649993,254.215143592631,3042425.40294684,0.0,1.0
2025-04-11,261.54,264.45,258.89,259.05,2756992,259.089036923142,261.971766514969,256.463870800001,256.622371396115,2783072.93987859,0.0,1.0
2025-04-14,263.69,265.25,257.61,260.62,2373838,261.218888683426,262.764269495539,255.195866031087,258.177658495485,2396294.33145091,0.0,1.0
2025-04-15,262.87,265.51,262.16,264.12,1567919,260.406573128341,263.021832964225,259.703226733084,261.644859035483,1582751.39747286,0.0,1.0
2025-04-16,261.39,264.935,260.71,263.0,2380260,258.940442614285,262.45222144694,258.2668150808,260.535354862684,2402777.08309469,0.0,1.0
2025-04-17,262.53,265.21,261.44,262.47,1796779,260.069759361598,262.724644346511,258.98997405057,260.010321638056,1813776.39610202,0.0,1.0
2025-04-21,260.33,264.38,257.89,263.28,2493817,257.890376165028,261.902422504169,255.473242074287,260.812730905884,2517408.32389401,0.0,1.0
2025-04-22,265.56,265.9,260.78,261.895,2744015,263.071364400511,263.408178167253,258.336159091599,259.44071012077,2769973.17842088,0.0,1.0
2025-04-23,261.48,262.01,251.9,256.645,3476127,259.029599199599,259.554632424227,249.539376007262,254.239909310774,3509010.903652,0.0,1.0
2025-04-24,263.27,266.3376,258.63,261.48,2632246,260.802824618626,263.841677297626,256.206307331315,259.029599199599,2657146.85196898,0.0,1.0
2025-04-25,266.3,266.46,261.3,263.025,1709146,263.804429657539,263.962930253653,258.851286028971,260.560120580827,1725314.39442034,0.0,1.0
2025-04-28,267.92,268.92,265.75,266.83,1778588,265.409248193195,266.399876918908,263.259583858396,264.329462882167,1795413.31059095,0.0,1.0
2025-04-29,272.36,272.89,267.39,268.24,1770762,269.807639735363,270.332672959991,264.884214968567,265.726249385423,1787513.27721128,0.0,1.0
2025-04-30,277.08,278.155,270.24,271.98,2122397,274.483407320732,275.548333200874,267.70750683685,269.431200819592,2142474.71823621,0.0,1.0
2025-05-01,277.11,278.35,273.91,275.27,2048050,274.513126182503,275.741505802388,271.343114260219,272.69036932719,2067424.40112932,0.0,1.0
2025-05-02,280.45,282.1,277.75,278.245,2245603,277.821826126386,279.456363523814,275.14712856696,275.637489786188,2266846.23786002,0.0,1.0
2025-05-05,282.56,283.11,278.64,279.86,1510545,279.912052737642,280.456898536785,276.028788132845,277.237355178216,1524834.64368736,0.0,1.0
2025-05-06,282.98,285.94,281.0,282.05,1888535,280.328116802442,283.260377830554,278.366671925529,279.406832087528,1906400.40105797,0.0,1.0
2025-05-07,284.82,286.48,281.855,282.42,1411390,282.150873657755,283.79531734244,279.213659486014,279.773364716042,1424741.64474008,0.0,1.0
2025-05-08,281.99,285.105,281.66,283.7,1620116,279.347394363986,282.433202844583,279.0204868845,281.041369484956,1635442.17722225,0.0,1.0
2025-05-09,284.35,284.66,281.965,282.44,953432,281.68527815667,281.992373061641,279.322628645843,279.793177290557,962451.3960194,0.0,1.0
2025-05-12,270.47,280.85,267.06,280.46,4906436,267.935351443765,278.218077616672,264.557307489081,277.831732413644,4952850.52072915,0.0,1.0
2025-05-13,268.34,272.409,268.18,270.01,3201184,265.825312257994,269.856180542923,265.66681166188,267.479662229936,3231466.96326007,0.0,1.0
2025-05-14,266.28,269.27,265.72,268.76,2483203,263.784617083024,266.746596972908,263.229864996625,266.241376322794,2506693.91624108,0.0,1.0
2025-05-15,274.0,274.24,266.855,268.375,2226243,271.432270845534,271.670021739705,264.35422860031,265.859984263394,2247303.09369563,0.0,1.0
2025-05-16,276.29,276.56,273.435,273.735,1516121,273.700810627418,273.968280383361,270.872565615505,271.16975423322,1530463.39223388,0.0,1.0
2025-05-19,277.94,279.865,276.37,277.11,1617982,275.335348024845,277.242308321844,273.780060925475,274.513126182503,1633287.9897405,0.0,1.0
2025-05-20,277.87,278.415,275.8175,278.27,1389202,275.266004014045,275.805896669559,273.232738554518,275.662255504331,1402343.7479054,0.0,1.0
2025-05-21,281.74,282.1999,276.81,277.21,2221647,279.099737182557,279.555327333513,274.215937564789,274.612189055074,2242663.61587645,0.0,1.0
2025-05-22,282.0,284.04,280.38,281.93,1783298,279.357300651243,281.378183251698,277.752482115587,279.287956640443,1800167.86684169,0.0,1.0
2025-05-23,284.07,285.8699,280.39,281.8,2323476,281.40790211347,283.190934756882,277.762388402844,279.1591749061,2345455.91066544,0.0,1.0
2025-05-27,284.36,284.9056,281.375,283.76,1792868,281.695184443927,282.235671476676,278.738157697672,281.100807208499,1809828.39833204,0.0,1.0
2025-05-28,285.98,287.045,284.0,284.58,2297669,283.300002979583,284.355022572468,281.33855810267,281.913122763584,2319404.77835913,0.0,1.0
2025-05-29,285.87,287.1,284.24,284.97,1486176,283.191033819754,284.409507152382,281.576308996841,282.299467966612,1500235.11475441,0.0,1.0
2025-05-30,289.0,290.1,285.565,286.34,4721409,286.291701731238,287.381393329523,282.888892058412,283.65662932084,4766073.17902962,0.0,1.0
2025-06-02,290.71,290.79,287.17,288.1,2150245,287.985676852208,288.064927150265,284.478851163182,285.400135878096,2170586.15825118,0.0,1.0
2025-06-03,282.31,289.565,278.1,289.38,2745688,279.664395556214,286.851406961266,275.49384862096,286.668140647009,2771662.00487682,0.0,1.0
2025-06-04,277.88,282.19,277.51,282.19,1837438,275.275910301303,279.545520109128,274.909377672788,279.545520109128,1854820.027227,0.0,1.0
2025-06-05,274.9,278.125,274.25,277.88,1958168,272.323836698676,275.518614339102,271.679928026962,275.275910301303,1976692.12407441,0.0,1.0
2025-06-06,274.24,275.71,270.2,275.18,1636081,271.670021739705,273.126245966504,267.667881687822,272.601212741876,1651558.20493839,0.0,1.0
2025-06-09,268.35,271.82,265.02,271.54,3020224,267.073504452394,270.526998249486,263.759344698988,270.248330162113,3034659.36114403,1.25,1.0
2025-06-10,266.1,269.055,264.31,268.89,2640428,264.834207321714,267.775150886673,263.052722048862,267.610935763757,2653048.10094444,0.0,1.0
2025-06-11,269.65,269.72,264.35,266.11,2749171,268.367320572342,268.436987594185,263.09253177563,264.844159753406,2762310.84533323,0.0,1.0
2025-06-12,270.96,272.07,268.25,270.59,2194303,269.671089123982,270.775809041784,266.973980135475,269.302849151381,2204790.81688525,0.0,1.0
2025-06-13,269.5,273.97,268.845,273.97,1576361,268.218034096963,272.666771063247,267.566149821143,272.666771063247,1583895.3220663,0.0,1.0
2025-06-16,267.51,270.94,266.0,269.66,3208615,266.237500190273,269.651184260598,264.734683004795,268.377273004034,3223950.78843728,0.0,1.0
2025-06-17,269.7,270.515,266.4,267.6,1795638,268.417082730801,269.228205913692,265.132780272471,266.3270720755,1804220.3710473,0.0,1.0
2025-06-18,272.1,272.285,268.21,269.82,2539458,270.80566633686,270.98978632316,266.934170408707,268.536511911104,2551595.50812526,0.0,1.0
2025-06-20,273.99,274.28,263.205,271.42,10645719,272.686675926631,272.975296445696,261.952978346906,270.12890098181,10696600.9208121,0.0,1.0
2025-06-23,272.66,275.83,271.08,274.26,2363239,271.363002511607,274.517923357942,269.790518304285,272.955391582312,2374534.25771422,0.0,1.0
2025-06-24,271.38,273.59,270.0,273.33,2344663,270.089091255042,272.288578658954,268.715655681559,272.029815434965,2355869.47248882,0.0,1.0
2025-06-25,273.03,273.535,269.685,270.63,1590089,271.731242484207,272.233840284649,268.402154083264,269.342658878149,1597688.93595381,0.0,1.0
2025-06-26,272.83,274.56,271.73,274.56,2428805,271.532193850369,273.25396453307,270.437426364259,273.25396453307,2440413.63476466,0.0,1.0
2025-06-27,274.76,274.93,271.51,272.57,2682059,273.453013166908,273.62220450567,270.218472867037,271.273430626379,2694878.07907314,0.0,1.0
2025-06-30,275.62,275.91,272.03,274.21,2473291,274.308922292412,274.597542811477,270.735999315016,272.905629423853,2485112.25855542,0.0,1.0
2025-07-01,275.42,277.64,271.18,277.64,2010485,274.109873658574,276.319313494178,269.890042621204,276.319313494178,2020094.24654915,0.0,1.0
2025-07-02,275.82,276.55,271.12,275.0,2074834,274.50797092625,275.23449843976,269.830328031053,273.691871527514,2084750.80686728,0.0,1.0
2025-07-03,276.7,276.91,273.49,275.83,1234017,275.383784915138,275.592785980668,272.189054342035,274.517923357942,1239915.06618744,0.0,1.0
2025-07-07,282.55,282.57,274.99,277.24,2252337,281.205957454905,281.225862318289,273.681919095822,275.921216226501,2263102.19424158,0.0,1.0
2025-07-08,275.63,281.925,274.57,280.55,3437329,274.318874724104,280.583930474161,273.263916964761,279.215471116523,3453757.94218636,0.0,1.0
2025-07-09,275.64,275.745,271.56,275.0,2841501,274.328827155796,274.433327688561,270.268235025497,273.691871527514,2855082.14269873,0.0,1.0
2025-07-10,275.19,277.9,274.71,275.64,1602141,273.88096772966,276.578076718167,273.403251008448,274.328827155796,1609798.53928803,0.0,1.0
2025-07-11,275.08,276.98,274.23,276.12,1531718,273.771490981049,275.662453002512,272.925534287236,274.806543877007,1539038.94788361,0.0,1.0
2025-07-14,277.06,278.33,275.71,276.44,1470399,275.742072456047,277.006031280919,274.398494177639,275.125021691149,1477426.86965166,0.0,1.0
2025-07-15,275.0,275.48,272.25,274.1,1962092,273.691871527514,274.169588248725,270.954952812238,272.796152675242,1971469.94899246,0.0,1.0
2025-07-16,277.53,279.34,273.71,275.0,2452478,276.209836745567,278.011226881802,272.408007839257,273.691871527514,2464199.78143998,0.0,1.0
2025-07-17,277.82,279.74,276.44,276.87,2018961,276.498457264632,278.409324149479,275.125021691149,275.552976253901,2028610.75815394,0.0,1.0
2025-07-18,274.7,278.465,274.3,277.92,2197282,273.393298576756,277.14038910876,272.99520130908,276.597981581551,2207784.05521355,0.0,1.0
2025-07-21,275.0,276.99,272.0001,273.54,1998831,273.691871527514,275.672405434204,270.706241544258,272.238816500495,2008384.54548235,0.0,1.0
2025-07-22,274.64,275.68,273.25,275.0,2722729,273.333583986605,274.368636882563,271.950195981429,273.691871527514,2735742.46403854,0.0,1.0
2025-07-23,276.48,280.39,273.31,274.22,2665714,275.164831417916,279.056232209453,272.009910571581,272.915581855545,2678454.95706038,0.0,1.0
2025-07-24,277.18,279.01,273.03,276.46,2720653,275.86150163635,277.682796635969,271.731242484207,275.144926554532,2733656.5416587,0.0,1.0
2025-07-25,279.55,281.8,277.03,277.91,1834739,278.220227947332,280.459525078012,275.712215160971,276.588029149859,1843508.25687302,0.0,1.0
2025-07-28,274.12,279.675,273.855,278.7,2233374,272.816057538626,278.344633343481,272.55231809879,277.37427125352,2244048.55932397,0.0,1.0
2025-07-29,274.6,278.145,274.02,274.64,2147380,273.293774259837,276.821911294619,272.716533221706,273.333583986605,2157643.54529117,0.0,1.0
2025-07-30,277.74,278.3,273.57,274.82,1410980,276.418837811097,276.976173985844,272.26867379557,273.512727757059,1417723.87259588,0.0,1.0
2025-07-31,278.28,280.85,276.065,276.97,1961655,276.95626912246,279.514044067281,274.751805502702,275.65250057082,1971030.86032195,0.0,1.0
2025-08-01,280.76,282.0599,279.145,280.79,3011141,279.424472182053,280.718188777685,277.81715446381,279.454329477129,3025532.94834245,0.0,1.0
2025-08-04,287.1,287.27,280.525,280.76,1727065,285.734313874724,285.903505213487,279.190590037294,279.424472182053,1735319.62184071,0.0,1.0
2025-08-05,284.61,287.59,284.425,287.21,1572082,283.256158383439,286.221983027628,283.072038397138,285.843790623335,1579595.87030168,0.0,1.0
2025-08-06,281.35,283.98,279.1,283.8,1689089,280.011665651876,282.629155186848,277.772368521196,282.450011416394,1697162.11302719,0.0,1.0
2025-08-07,280.95,283.55,278.55,281.4,1676006,279.6135683842,282.201200624096,277.224984778141,280.061427810336,1684016.58196,0.0,1.0
2025-08-08,282.21,284.3,280.0,281.97,1488494,280.86757477738,282.947633000989,278.668087373468,280.628716416775,1495608.35590563,0.0,1.0
2025-08-11,285.75,288.28,280.945,280.945,1567703,284.390735596316,286.908700814369,279.608592168354,279.608592168354,1575195.94058043,0.0,1.0
2025-08-12,275.88,286.06,274.53,286.0,2742623,274.567685516402,284.699260978765,273.224107237994,284.639546388614,2755731.54873245,0.0,1.0
2025-08-13,273.92,275.78,271.81,275.0,2384299,272.617008904787,274.468161199482,270.517045817794,273.691871527514,2395694.91538256,0.0,1.0
2025-08-14,274.7,277.2772,273.92,276.11,1971004,273.393298576756,275.958239272395,272.617008904787,274.796591445315,1980424.54448821,0.0,1.0
2025-08-15,273.92,276.515,273.37,274.7,2056519,272.617008904787,275.199664928838,272.069625161732,273.393298576756,2066348.26910871,0.0,1.0
2025-08-18,270.41,276.0,270.15,274.2,2165008,269.123705380927,274.687114696704,268.864942156937,272.895676992161,2175355.79948763,0.0,1.0
2025-08-19,271.49,272.75,269.5,270.41,1767472,270.198568003653,271.452574396834,268.218034096963,269.123705380927,1775919.74978014,0.0,1.0
2025-08-20,274.61,275.585,271.525,272.99,1738747,273.303726691529,274.27408878149,270.233401514575,271.69143275744,1747057.45673537,0.0,1.0
2025-08-21,273.32,275.61,273.035,275.0,1325711,272.019863003273,274.29896986072,271.736218700053,273.691871527514,1332047.32374871,0.0,1.0
2025-08-22,269.52,274.95,268.66,274.14,1591625,268.237938960347,273.642109369054,267.382029834843,272.835962402009,1599232.2773678,0.0,1.0
2025-08-25,271.39,271.66,268.54,269.58,1712588,270.099043686734,270.367759342416,267.26260065454,268.297653550499,1720773.42805797,0.0,1.0
2025-08-26,271.61,273.23,269.403,270.37,3298737,270.317997183956,271.930291118046,268.121495509552,269.083895654159,3314503.53252017,0.0,1.0
2025-08-27,270.12,272.07,269.56,271.26,1397578,268.835084861862,270.775809041784,268.277748687115,269.969662074739,1404257.81684701,0.0,1.0
2025-08-28,266.77,270.3127,265.9,269.55,1753278,265.501020245072,269.026868220565,264.635158687876,268.267796255423,1761657.90861469,0.0,1.0
2025-08-29,266.51,267.265,265.54,266.77,1562764,265.242257021082,265.993665613821,264.276871146967,265.501020245072,1570233.33430199,0.0,1.0
2025-09-02,265.4,268.0625,262.545,266.88,2847387,264.13753710328,266.787372041251,261.29611785524,265.610496993683,2860996.27522655,0.0,1.0
2025-09-03,269.35,269.77,264.15,265.4,2115316,268.068747621585,268.486749752645,262.893483141792,264.13753710328,2125426.29327419,0.0,1.0
2025-09-04,267.43,271.595,266.95,269.58,1891518,266.157880736738,270.303068536418,265.680164015526,268.297653550499,1900558.63587351,0.0,1.0
2025-09-05,261.94,266.04,260.58,265.705,1633878,260.69399573788,264.774492731563,259.34046502778,264.441086269884,1641687.2283868,0.0,1.0
2025-09-08,262.58,262.67,258.51,261.61,1973612,261.330951366162,261.420523251389,257.280311667555,260.365565492047,1983045.00959737,0.0,1.0
2025-09-09,261.53,263.2,260.46,260.97,1969176,261.53,263.2,260.46,260.97,1969176,1.25,1.0
2025-09-10,259.91,261.36,258.79,261.0,1722289,259.91,261.36,258.79,261.0,1722289,0.0,1.0
2025-09-11,262.38,262.64,259.57,260.74,1955418,262.38,262.64,259.57,260.74,1955418,0.0,1.0
2025-09-12,262.3,263.615,260.31,261.89,1565494,262.3,263.615,260.31,261.89,1565494,0.0,1.0
2025-09-15,258.83,264.43,258.31,262.23,1820572,258.83,264.43,258.31,262.23,1820572,0.0,1.0
2025-09-16,259.83,262.42,257.88,258.435,1992690,259.83,262.42,257.88,258.435,1992690,0.0,1.0
2025-09-17,262.4,263.025,260.35,260.95,1554029,262.4,263.025,260.35,260.95,1554029,0.0,1.0
2025-09-18,260.59,263.09,259.32,262.0,1890265,260.59,263.09,259.32,262.0,1890265,0.0,1.0
2025-09-19,261.53,263.33,259.36,261.64,3143886,261.53,263.33,259.36,261.64,3143886,0.0,1.0
2025-09-22,261.08,263.85,259.17,260.75,1143280,261.08,263.85,259.17,260.75,1143280,0.0,1.0
2025-09-23,261.96,262.62,259.31,261.1,1098835,261.96,262.62,259.31,261.1,1098835,0.0,1.0
2025-09-24,264.43,264.83,260.775,262.16,1405244,264.43,264.83,260.775,262.16,1405244,0.0,1.0
2025-09-25,268.73,271.22,264.735,265.605,2367103,268.73,271.22,264.735,265.605,2367103,0.0,1.0
2025-09-26,270.28,271.347,268.37,270.81,1535145,270.28,271.347,268.37,270.81,1535145,0.0,1.0
2025-09-29,272.24,272.4,269.63,271.27,1397539,272.24,272.4,269.63,271.27,1397539,0.0,1.0
2025-09-30,270.19,274.17,269.5,272.84,2893744,270.19,274.17,269.5,272.84,2893744,0.0,1.0
2025-10-01,265.84,270.525,264.1,270.19,2308905,265.84,270.525,264.1,270.19,2308905,0.0,1.0
2025-10-02,265.43,266.03,262.26,264.54,1646328,265.43,266.03,262.26,264.54,1646328,0.0,1.0
2025-10-03,264.67,266.41,264.46,265.425,1715136,264.67,266.41,264.46,265.425,1715136,0.0,1.0
2025-10-06,262.05,264.22,258.19,264.12,2190572,262.05,264.22,258.19,264.12,2190572,0.0,1.0
2025-10-07,263.6,264.75,261.45,263.96,1628707,263.6,264.75,261.45,263.96,1628707,0.0,1.0
2025-10-08,264.94,267.23,258.25,263.58,2347543,264.94,267.23,258.25,263.58,2347543,0.0,1.0
2025-10-09,268.84,268.89,263.46,266.18,2041140,268.84,268.89,263.46,266.18,2041140,0.0,1.0
2025-10-10,271.45,274.0,266.39,268.68,2146053,271.45,274.0,266.39,268.68,2146053,0.0,1.0
2025-10-13,271.28,271.82,267.67,268.29,1687783,271.28,271.82,267.67,268.29,1687783,0.0,1.0
2025-10-14,267.18,275.37,266.53,273.54,1870366,267.18,275.37,266.53,273.54,1870366,0.0,1.0
2025-10-15,268.15,270.73,265.1001,266.69,1758394,268.15,270.73,265.1001,266.69,1758394,0.0,1.0
2025-10-16,262.51,269.55,261.8,268.91,1419147,262.51,269.55,261.8,268.91,1419147,0.0,1.0
2025-10-17,267.935,268.64,262.06,263.5,1881247,267.935,268.64,262.06,263.5,1881247,0.0,1.0
2025-10-20,267.62,268.27,264.78,267.5,1556756,267.62,268.27,264.78,267.5,1556756,0.0,1.0
2025-10-21,268.61,269.86,267.22,268.75,1779922,268.61,269.86,267.22,268.75,1779922,0.0,1.0
2025-10-22,267.81,273.34,262.34,263.68,2070083,267.81,273.34,262.34,263.68,2070083,0.0,1.0
2025-10-23,268.9,272.79,268.43,272.79,1578568,268.9,272.79,268.43,272.79,1578568,0.0,1.0
2025-10-24,269.54,270.4,267.37,267.77,1273732,269.54,270.4,267.37,267.77,1273732,0.0,1.0
2025-10-27,271.09,272.1,267.8,269.0,1541058,271.09,272.1,267.8,269.0,1541058,0.0,1.0
2025-10-28,266.33,273.39,265.95,271.52,1860345,266.33,273.39,265.95,271.52,1860345,0.0,1.0
2025-10-29,261.53,264.89,257.17,264.89,2926233,261.53,264.89,257.17,264.89,2926233,0.0,1.0
2025-10-30,262.89,265.845,262.35,263.92,1568721,262.89,265.845,262.35,263.92,1568721,0.0,1.0
2025-10-31,265.49,266.49,262.29,262.89,1644506,265.49,266.49,262.29,262.89,1644506,0.0,1.0
2025-11-03,264.16,266.0,261.42,265.395,1471847,264.16,266.0,261.42,265.395,1471847,0.0,1.0
2025-11-04,267.85,268.48,264.16,267.34,1539228,267.85,268.48,264.16,267.34,1539228,0.0,1.0
2025-11-05,268.0,271.1,266.52,266.59,2371093,268.0,271.1,266.52,266.59,2371093,0.0,1.0
2025-11-06,271.42,272.2,266.065,267.44,1847436,271.42,272.2,266.065,267.44,1847436,0.0,1.0
2025-11-07,276.5,279.02,272.01,273.87,2158757,276.5,279.02,272.01,273.87,2158757,0.0,1.0
2025-11-10,277.28,277.5,270.62,274.7,1429059,277.28,277.5,270.62,274.7,1429059,0.0,1.0
2025-11-11,278.84,280.2,276.54,279.25,1235718,278.84,280.2,276.54,279.25,1235718,0.0,1.0
2025-11-12,279.58,281.42,278.17,278.17,1100162,279.58,281.42,278.17,278.17,1100162,0.0,1.0
2025-11-13,283.54,287.74,280.645,281.55,2777725,283.54,287.74,280.645,281.55,2777725,0.0,1.0
2025-11-14,285.04,285.8499,281.44,285.0,3339678,285.04,285.8499,281.44,285.0,3339678,0.0,1.0
2025-11-17,279.13,286.33,278.1,285.475,2199605,279.13,286.33,278.1,285.475,2199605,0.0,1.0
2025-11-18,279.28,282.34,277.07,278.545,1749722,279.28,282.34,277.07,278.545,1749722,0.0,1.0
2025-11-19,272.49,279.95,269.47,277.92,3543238,272.49,279.95,269.47,277.92,3543238,0.0,1.0
2025-11-20,275.215,276.19,271.16,272.31,2038156,275.215,276.19,271.16,272.31,2038156,0.0,1.0
2025-11-21,273.09,277.52,272.06,277.02,2248487,273.09,277.52,272.06,277.02,2248487,0.0,1.0
2025-11-24,275.68,276.13,271.04,273.39,3560896,275.68,276.13,271.04,273.39,3560896,0.0,1.0
2025-11-25,276.98,277.64,273.005,273.005,1514527,276.98,277.64,273.005,273.005,1514527,0.0,1.0
2025-11-26,280.87,281.97,277.135,278.01,1439729,280.87,281.97,277.135,278.01,1439729,0.0,1.0