date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2006-01-26,44.0,48.28,39.51,45.0,13218600,0.88,0.9656,0.7902,0.9,660930000,0.0,1.0
2006-01-27,42.2,44.9,41.75,44.88,1150800,0.844,0.898,0.835,0.8976,57540000,0.0,1.0
2006-01-30,44.8,45.51,41.25,42.2,735800,0.896,0.9102,0.825,0.844,36790000,0.0,1.0
2006-01-31,47.52,49.3,45.38,45.5,1111200,0.9504,0.986,0.9076,0.91,55560000,0.0,1.0
2006-02-01,46.56,49.24,45.25,48.9,606700,0.9312,0.9848,0.905,0.978,30335000,0.0,1.0
2006-02-02,44.75,47.91,44.26,47.9,401500,0.895,0.9582,0.8852,0.958,20075000,0.0,1.0
2006-02-03,46.55,46.56,44.25,44.85,245300,0.931,0.9312,0.885,0.897,12265000,0.0,1.0
2006-02-06,47.71,48.0,46.0,47.48,349800,0.9542,0.96,0.92,0.9496,17490000,0.0,1.0
2006-02-07,46.28,47.75,45.25,47.71,267200,0.9256,0.955,0.905,0.9542,13360000,0.0,1.0
2006-02-08,45.74,46.6,45.04,45.85,174400,0.9148,0.932,0.9008,0.917,8720000,0.0,1.0
2006-02-09,44.05,46.0,43.08,45.78,220300,0.881,0.92,0.8616,0.9156,11015000,0.0,1.0
2006-02-10,42.31,43.26,41.5,43.25,375500,0.8462,0.8652,0.83,0.865,18775000,0.0,1.0
2006-02-13,41.48,42.55,41.0,41.75,199100,0.8296,0.851,0.82,0.835,9955000,0.0,1.0
2006-02-14,43.0,43.26,41.19,41.45,197900,0.86,0.8652,0.8238,0.829,9895000,0.0,1.0
2006-02-15,42.7,43.299,42.22,43.1,98100,0.854,0.86598,0.8444,0.862,4905000,0.0,1.0
2006-02-16,44.45,44.7,42.5301,43.75,293000,0.889,0.894,0.850602,0.875,14650000,0.0,1.0
2006-02-17,43.85,45.0,43.85,44.25,138000,0.877,0.9,0.877,0.885,6900000,0.0,1.0
2006-02-21,43.1,44.06,42.81,44.0,68100,0.862,0.8812,0.8562,0.88,3405000,0.0,1.0
2006-02-22,43.87,44.15,42.85,43.0,95900,0.8774,0.883,0.857,0.86,4795000,0.0,1.0
2006-02-23,45.8,45.99,44.75,45.1,249300,0.916,0.9198,0.895,0.902,12465000,0.0,1.0
2006-02-24,46.67,46.75,45.8,45.9,138300,0.9334,0.935,0.916,0.918,6915000,0.0,1.0
2006-02-27,46.53,46.95,46.18,46.95,100800,0.9306,0.939,0.9236,0.939,5040000,0.0,1.0
2006-02-28,45.6,46.53,45.6,46.53,87500,0.912,0.9306,0.912,0.9306,4375000,0.0,1.0
2006-03-01,45.5,46.2,44.6,45.64,190100,0.91,0.924,0.892,0.9128,9505000,0.0,1.0
2006-03-02,45.75,46.31,45.07,45.5,229000,0.915,0.9262,0.9014,0.91,11450000,0.0,1.0
2006-03-03,45.48,46.29,45.13,45.75,89100,0.9096,0.9258,0.9026,0.915,4455000,0.0,1.0
2006-03-06,45.79,46.1,45.03,45.6,168900,0.9158,0.922,0.9006,0.912,8445000,0.0,1.0
2006-03-07,45.0,45.25,44.25,44.5,328300,0.9,0.905,0.885,0.89,16415000,0.0,1.0
2006-03-08,42.5,44.85,42.2,44.85,306600,0.85,0.897,0.844,0.897,15330000,0.0,1.0
2006-03-09,41.46,42.9,41.25,42.75,161500,0.8292,0.858,0.825,0.855,8075000,0.0,1.0
2006-03-10,42.11,42.88,40.89,41.4,313900,0.8422,0.8576,0.8178,0.828,15695000,0.0,1.0
2006-03-13,43.41,43.7499,42.36,42.5,190400,0.8682,0.874998,0.8472,0.85,9520000,0.0,1.0
2006-03-14,48.7,49.15,45.95,46.5,1255800,0.974,0.983,0.919,0.93,62790000,0.0,1.0
2006-03-15,52.01,52.75,47.85,48.0,1142100,1.0402,1.055,0.957,0.96,57105000,0.0,1.0
2006-03-16,55.05,56.75,51.89,52.0,1697700,1.101,1.135,1.0378,1.04,84885000,0.0,1.0
2006-03-17,53.86,55.5,53.42,55.5,396200,1.0772,1.11,1.0684,1.11,19810000,0.0,1.0
2006-03-20,50.09,53.86,50.05,53.86,863500,1.0018,1.0772,1.001,1.0772,43175000,0.0,1.0
2006-03-21,52.0,52.35,50.2001,50.26,360400,1.04,1.047,1.004002,1.0052,18020000,0.0,1.0
2006-03-22,54.8,54.85,52.95,52.95,579300,1.096,1.097,1.059,1.059,28965000,0.0,1.0
2006-03-23,53.88,55.1,53.0,55.0,505500,1.0776,1.102,1.06,1.1,25275000,0.0,1.0
2006-03-24,54.51,54.85,53.61,54.0,277000,1.0902,1.097,1.0722,1.08,13850000,0.0,1.0
2006-03-27,54.09,54.45,53.3,54.25,220900,1.0818,1.089,1.066,1.085,11045000,0.0,1.0
2006-03-28,53.2,54.1,52.95,54.1,175600,1.064,1.082,1.059,1.082,8780000,0.0,1.0
2006-03-29,53.93,54.45,53.0,53.45,148000,1.0786,1.089,1.06,1.069,7400000,0.0,1.0
2006-03-30,55.41,55.5,53.85,54.03,209400,1.1082,1.11,1.077,1.0806,10470000,0.0,1.0
2006-03-31,55.39,56.5,54.6,55.2,770400,1.1078,1.13,1.092,1.104,38520000,0.0,1.0
2006-04-03,56.98,57.49,55.2,55.56,370100,1.1396,1.1498,1.104,1.1112,18505000,0.0,1.0
2006-04-04,57.0,57.47,56.4,57.15,167400,1.14,1.1494,1.128,1.143,8370000,0.0,1.0
2006-04-05,57.15,57.2,56.03,57.0,99300,1.143,1.144,1.1206,1.14,4965000,0.0,1.0
2006-04-06,55.5,58.0,55.48,57.6,301700,1.11,1.16,1.1096,1.152,15085000,0.0,1.0
2006-04-07,54.65,55.5,54.4,55.45,221100,1.093,1.11,1.088,1.109,11055000,0.0,1.0
2006-04-10,53.73,55.6,53.45,54.4,338100,1.0746,1.112,1.069,1.088,16905000,0.0,1.0
2006-04-11,54.6,55.0,53.12,53.74,359400,1.092,1.1,1.0624,1.0748,17970000,0.0,1.0
2006-04-12,54.05,55.19,53.82,54.5,212800,1.081,1.1038,1.0764,1.09,10640000,0.0,1.0
2006-04-13,53.02,54.02,52.71,54.01,148100,1.0604,1.0804,1.0542,1.0802,7405000,0.0,1.0
2006-04-17,54.07,54.26,52.75,52.8,99700,1.0814,1.0852,1.055,1.056,4985000,0.0,1.0
2006-04-18,53.92,54.29,53.75,53.95,104200,1.0784,1.0858,1.075,1.079,5210000,0.0,1.0
2006-04-19,54.0,54.4,53.8,54.0,150500,1.08,1.088,1.076,1.08,7525000,0.0,1.0
2006-04-20,53.16,54.0,53.0,54.0,99400,1.0632,1.08,1.06,1.08,4970000,0.0,1.0
2006-04-21,53.4,53.8991,53.0,53.75,119100,1.068,1.077982,1.06,1.075,5955000,0.0,1.0
2006-04-24,53.31,53.39,52.93,53.25,166900,1.0662,1.0678,1.0586,1.065,8345000,0.0,1.0
2006-04-25,52.15,53.06,51.25,53.06,315500,1.043,1.0612,1.025,1.0612,15775000,0.0,1.0
2006-04-26,51.1,52.42,50.99,52.15,166200,1.022,1.0484,1.0198,1.043,8310000,0.0,1.0
2006-04-27,50.78,50.8,48.3,49.0,813000,1.0156,1.016,0.966,0.98,40650000,0.0,1.0
2006-04-28,52.19,52.48,50.11,50.3,159600,1.0438,1.0496,1.0022,1.006,7980000,0.0,1.0
2006-05-01,51.65,52.16,51.4,52.0,154900,1.033,1.0432,1.028,1.04,7745000,0.0,1.0
2006-05-02,54.56,55.45,52.51,53.0,680100,1.0912,1.109,1.0502,1.06,34005000,0.0,1.0
2006-05-03,55.01,55.2,54.54,54.55,204800,1.1002,1.104,1.0908,1.091,10240000,0.0,1.0
2006-05-04,55.61,56.19,54.9,55.26,194200,1.1122,1.1238,1.098,1.1052,9710000,0.0,1.0
2006-05-05,56.9,57.0,55.4,55.5,163800,1.138,1.14,1.108,1.11,8190000,0.0,1.0
2006-05-08,59.27,59.59,57.1,57.26,782100,1.1854,1.1918,1.142,1.1452,39105000,0.0,1.0
2006-05-09,67.05,67.77,62.2701,65.0,2515400,1.341,1.3554,1.245402,1.3,125770000,0.0,1.0
2006-05-10,64.85,67.05,64.51,67.0,518900,1.297,1.341,1.2902,1.34,25945000,0.0,1.0
2006-05-11,64.2,65.7,63.91,64.6,322700,1.284,1.314,1.2782,1.292,16135000,0.0,1.0
2006-05-12,63.27,64.37,63.21,64.2,268400,1.2654,1.2874,1.2642,1.284,13420000,0.0,1.0
2006-05-15,62.15,63.5,61.28,63.27,376900,1.243,1.27,1.2256,1.2654,18845000,0.0,1.0
2006-05-16,63.9,65.38,62.2,62.2,456600,1.278,1.3076,1.244,1.244,22830000,0.0,1.0
2006-05-17,64.16,64.8,63.4,63.9,257000,1.2832,1.296,1.268,1.278,12850000,0.0,1.0
2006-05-18,62.69,65.5999,62.02,64.9,890100,1.2538,1.311998,1.2404,1.298,44505000,0.0,1.0
2006-05-19,61.83,63.28,61.28,62.2,2260400,1.2366,1.2656,1.2256,1.244,113020000,0.0,1.0
2006-05-22,60.82,62.1,59.41,61.5,593400,1.2164,1.242,1.1882,1.23,29670000,0.0,1.0
2006-05-23,60.76,62.49,60.75,61.0,391000,1.2152,1.2498,1.215,1.22,19550000,0.0,1.0
2006-05-24,60.15,61.0,59.55,60.76,370700,1.203,1.22,1.191,1.2152,18535000,0.0,1.0
2006-05-25,61.25,62.0,60.5,60.5,271400,1.225,1.24,1.21,1.21,13570000,0.0,1.0
2006-05-26,60.89,61.47,60.8,61.15,95700,1.2178,1.2294,1.216,1.223,4785000,0.0,1.0
2006-05-30,58.09,61.01,57.7,61.01,426400,1.1618,1.2202,1.154,1.2202,21320000,0.0,1.0
2006-05-31,57.77,58.8,56.7101,58.09,465700,1.1554,1.176,1.134202,1.1618,23285000,0.0,1.0
2006-06-01,60.0,60.0,58.0,58.0,240600,1.2,1.2,1.16,1.16,12030000,0.0,1.0
2006-06-02,60.57,60.73,59.33,60.2,294000,1.2114,1.2146,1.1866,1.204,14700000,0.0,1.0
2006-06-05,58.9,60.57,58.86,60.3101,162400,1.178,1.2114,1.1772,1.206202,8120000,0.0,1.0
2006-06-06,58.16,58.91,57.36,58.9,237700,1.1632,1.1782,1.1472,1.178,11885000,0.0,1.0
2006-06-07,58.61,59.95,58.1,58.25,261100,1.1722,1.199,1.162,1.165,13055000,0.0,1.0
2006-06-08,57.29,58.1,55.06,58.09,424100,1.1458,1.162,1.1012,1.1618,21205000,0.0,1.0
2006-06-09,56.4899,58.45,56.3,57.29,171500,1.129798,1.169,1.126,1.1458,8575000,0.0,1.0
2006-06-12,57.1,57.65,55.5,56.9,249200,1.142,1.153,1.11,1.138,12460000,0.0,1.0
2006-06-13,56.15,57.46,56.15,56.63,251800,1.123,1.1492,1.123,1.1326,12590000,0.0,1.0
2006-06-14,58.15,58.28,56.15,56.15,212700,1.163,1.1656,1.123,1.123,10635000,0.0,1.0
2006-06-15,61.88,62.23,58.8,58.8,717700,1.2376,1.2446,1.176,1.176,35885000,0.0,1.0
2006-06-16,61.76,62.47,61.31,62.47,412100,1.2352,1.2494,1.2262,1.2494,20605000,0.0,1.0
2006-06-19,60.98,61.9099,60.68,61.9,203400,1.2196,1.238198,1.2136,1.238,10170000,0.0,1.0
2006-06-20,60.67,61.8672,60.67,60.75,127700,1.2134,1.237344,1.2134,1.215,6385000,0.0,1.0
2006-06-21,63.0,63.89,60.75,61.96,292300,1.26,1.2778,1.215,1.2392,14615000,0.0,1.0
2006-06-22,62.85,63.6,62.15,62.54,278100,1.257,1.272,1.243,1.2508,13905000,0.0,1.0
2006-06-23,61.9,62.91,61.31,62.91,230400,1.238,1.2582,1.2262,1.2582,11520000,0.0,1.0
2006-06-26,62.75,62.84,61.76,61.99,83800,1.255,1.2568,1.2352,1.2398,4190000,0.0,1.0
2006-06-27,61.8,63.5,61.45,62.6,221000,1.236,1.27,1.229,1.252,11050000,0.0,1.0
2006-06-28,59.95,62.0,59.69,60.88,262100,1.199,1.24,1.1938,1.2176,13105000,0.0,1.0
2006-06-29,60.85,61.38,59.25,60.05,444600,1.217,1.2276,1.185,1.201,22230000,0.0,1.0
2006-06-30,60.95,62.5,60.02,61.45,287600,1.219,1.25,1.2004,1.229,14380000,0.0,1.0
2006-07-03,60.39,61.25,59.9,60.95,108800,1.2078,1.225,1.198,1.219,5440000,0.0,1.0
2006-07-05,59.35,60.65,58.64,60.6,416400,1.187,1.213,1.1728,1.212,20820000,0.0,1.0
2006-07-06,59.06,59.8,58.4,59.36,329100,1.1812,1.196,1.168,1.1872,16455000,0.0,1.0
2006-07-07,56.0,59.16,55.79,59.16,525500,1.12,1.1832,1.1158,1.1832,26275000,0.0,1.0
2006-07-10,53.59,56.38,52.8,56.01,573400,1.0718,1.1276,1.056,1.1202,28670000,0.0,1.0
2006-07-11,55.18,55.42,51.93,53.7,454600,1.1036,1.1084,1.0386,1.074,22730000,0.0,1.0
2006-07-12,54.3,55.35,54.01,55.1,133200,1.086,1.107,1.0802,1.102,6660000,0.0,1.0
2006-07-13,55.01,55.45,52.5,54.0,453500,1.1002,1.109,1.05,1.08,22675000,0.0,1.0
2006-07-14,54.11,55.16,53.21,55.01,202600,1.0822,1.1032,1.0642,1.1002,10130000,0.0,1.0
2006-07-17,55.5,55.95,53.8,54.0,258800,1.11,1.119,1.076,1.08,12940000,0.0,1.0
2006-07-18,53.9,56.49,53.0,56.0,575300,1.078,1.1298,1.06,1.12,28765000,0.0,1.0
2006-07-19,53.96,55.4,53.15,53.9,319000,1.0792,1.108,1.063,1.078,15950000,0.0,1.0
2006-07-20,51.13,53.97,50.15,53.94,812700,1.0226,1.0794,1.003,1.0788,40635000,0.0,1.0
2006-07-21,49.37,51.2,48.7,51.13,661900,0.9874,1.024,0.974,1.0226,33095000,0.0,1.0
2006-07-24,50.6,51.67,49.38,49.38,365800,1.012,1.0334,0.9876,0.9876,18290000,0.0,1.0
2006-07-25,52.75,53.47,50.35,50.35,423400,1.055,1.0694,1.007,1.007,21170000,0.0,1.0
2006-07-26,52.35,52.75,51.57,52.5,356200,1.047,1.055,1.0314,1.05,17810000,0.0,1.0
2006-07-27,50.9411,52.9,50.33,52.35,296800,1.018822,1.058,1.0066,1.047,14840000,0.0,1.0
2006-07-28,50.13,52.38,49.79,51.05,532600,1.0026,1.0476,0.9958,1.021,26630000,0.0,1.0
2006-07-31,52.5,52.9,49.57,49.8,1214500,1.05,1.058,0.9914,0.996,60725000,0.0,1.0
2006-08-01,52.0,53.0,49.8,50.01,1193900,1.04,1.06,0.996,1.0002,59695000,0.0,1.0
2006-08-02,52.25,52.85,51.45,52.0,596800,1.045,1.057,1.029,1.04,29840000,0.0,1.0
2006-08-03,54.08,54.11,51.41,51.79,512300,1.0816,1.0822,1.0282,1.0358,25615000,0.0,1.0
2006-08-04,54.9,56.5,53.85,55.0,383600,1.098,1.13,1.077,1.1,19180000,0.0,1.0
2006-08-07,54.4,54.7,53.41,54.31,181700,1.088,1.094,1.0682,1.0862,9085000,0.0,1.0
2006-08-08,53.4,54.4,53.05,54.38,808800,1.068,1.088,1.061,1.0876,40440000,0.0,1.0
2006-08-09,50.28,53.55,50.25,53.54,657700,1.0056,1.071,1.005,1.0708,32885000,0.0,1.0
2006-08-10,48.67,50.2,47.37,50.0,910300,0.9734,1.004,0.9474,1.0,45515000,0.0,1.0
2006-08-11,49.29,49.8,48.1,48.89,489200,0.9858,0.996,0.962,0.9778,24460000,0.0,1.0
2006-08-14,49.88,50.69,49.6,50.0,423300,0.9976,1.0138,0.992,1.0,21165000,0.0,1.0
2006-08-15,50.64,50.91,49.8,50.25,523200,1.0128,1.0182,0.996,1.005,26160000,0.0,1.0
2006-08-16,53.5,53.5,50.55,50.91,540200,1.07,1.07,1.011,1.0182,27010000,0.0,1.0
2006-08-17,53.08,53.94,52.29,53.0,420900,1.0616,1.0788,1.0458,1.06,21045000,0.0,1.0
2006-08-18,51.81,53.25,51.32,53.25,319000,1.0362,1.065,1.0264,1.065,15950000,0.0,1.0
2006-08-21,51.1,51.67,50.5,51.65,304700,1.022,1.0334,1.01,1.033,15235000,0.0,1.0
2006-08-22,50.58,51.11,50.35,50.9,156500,1.0116,1.0222,1.007,1.018,7825000,0.0,1.0
2006-08-23,50.16,50.75,49.7,50.58,179100,1.0032,1.015,0.994,1.0116,8955000,0.0,1.0
2006-08-24,49.17,50.39,49.17,50.39,256300,0.9834,1.0078,0.9834,1.0078,12815000,0.0,1.0
2006-08-25,48.9,49.4,48.76,49.05,143600,0.978,0.988,0.9752,0.981,7180000,0.0,1.0
2006-08-28,48.9,49.394,48.62,48.9,93400,0.978,0.98788,0.9724,0.978,4670000,0.0,1.0
2006-08-29,49.8,50.15,48.8,48.9,280900,0.996,1.003,0.976,0.978,14045000,0.0,1.0
2006-08-30,50.26,51.15,49.65,50.0,220600,1.0052,1.023,0.993,1.0,11030000,0.0,1.0
2006-08-31,49.34,50.55,49.18,50.25,158000,0.9868,1.011,0.9836,1.005,7900000,0.0,1.0
2006-09-01,50.69,50.88,49.54,49.6,250600,1.0138,1.0176,0.9908,0.992,12530000,0.0,1.0
2006-09-05,50.51,51.36,50.33,50.47,285800,1.0102,1.0272,1.0066,1.0094,14290000,0.0,1.0
2006-09-06,50.09,50.71,49.74,50.3,188400,1.0018,1.0142,0.9948,1.006,9420000,0.0,1.0
2006-09-07,49.85,50.2,49.16,50.0,171100,0.997,1.004,0.9832,1.0,8555000,0.0,1.0
2006-09-08,47.92,49.9,45.82,48.58,2951800,0.9584,0.998,0.9164,0.9716,147590000,0.0,1.0
2006-09-11,49.1,49.36,47.61,47.8,522400,0.982,0.9872,0.9522,0.956,26120000,0.0,1.0
2006-09-12,51.47,51.8,48.62,49.35,611200,1.0294,1.036,0.9724,0.987,30560000,0.0,1.0
2006-09-13,52.07,52.45,51.39,51.39,574300,1.0414,1.049,1.0278,1.0278,28715000,0.0,1.0
2006-09-14,50.83,51.7,50.5,51.0,518600,1.0166,1.034,1.01,1.02,25930000,0.0,1.0
2006-09-15,51.2,51.65,50.6,51.46,304800,1.024,1.033,1.012,1.0292,15240000,0.0,1.0
2006-09-18,50.83,51.3,50.6,51.21,174700,1.0166,1.026,1.012,1.0242,8735000,0.0,1.0
2006-09-19,50.33,50.78,49.8,50.58,245400,1.0066,1.0156,0.996,1.0116,12270000,0.0,1.0
2006-09-20,51.04,51.8,50.4,50.65,365200,1.0208,1.036,1.008,1.013,18260000,0.0,1.0
2006-09-21,53.21,53.8,51.05,51.58,951500,1.0642,1.076,1.021,1.0316,47575000,0.0,1.0
2006-09-22,52.12,52.7,51.0,52.5,535900,1.0424,1.054,1.02,1.05,26795000,0.0,1.0
2006-09-25,53.16,53.4,51.97,52.12,676700,1.0632,1.068,1.0394,1.0424,33835000,0.0,1.0
2006-09-26,52.38,53.31,51.4705,53.26,390700,1.0476,1.0662,1.02941,1.0652,19535000,0.0,1.0
2006-09-27,49.8,52.6,49.61,52.23,762100,0.996,1.052,0.9922,1.0446,38105000,0.0,1.0
2006-09-28,49.6,50.7,48.7,50.0,784300,0.992,1.014,0.974,1.0,39215000,0.0,1.0
2006-09-29,49.67,50.21,49.4,49.73,744000,0.9934,1.0042,0.988,0.9946,37200000,0.0,1.0
2006-10-02,49.0,50.07,48.72,49.67,660000,0.98,1.0014,0.9744,0.9934,33000000,0.0,1.0
2006-10-03,49.5,50.07,48.801,49.083,1017400,0.99,1.0014,0.97602,0.98166,50870000,0.0,1.0
2006-10-04,50.99,51.44,48.76,49.48,3278700,1.0198,1.0288,0.9752,0.9896,163935000,0.0,1.0
2006-10-05,50.12,51.1,48.3,50.99,3900400,1.0024,1.022,0.966,1.0198,195020000,0.0,1.0
2006-10-06,51.59,51.59,48.55,50.25,6765700,1.0318,1.0318,0.971,1.005,338285000,0.0,1.0
2006-10-09,55.69,56.75,52.3,52.48,4559300,1.1138,1.135,1.046,1.0496,227965000,0.0,1.0
2006-10-10,56.48,57.46,55.24,55.5,4248100,1.1296,1.1492,1.1048,1.11,212405000,0.0,1.0
2006-10-11,55.4,57.25,54.63,56.48,1730000,1.108,1.145,1.0926,1.1296,86500000,0.0,1.0
2006-10-12,57.23,57.64,55.69,55.7,1484500,1.1446,1.1528,1.1138,1.114,74225000,0.0,1.0
2006-10-13,56.8,57.6,56.35,57.6,1120200,1.136,1.152,1.127,1.152,56010000,0.0,1.0
2006-10-16,56.05,57.49,55.69,56.8,973700,1.121,1.1498,1.1138,1.136,48685000,0.0,1.0
2006-10-17,55.49,56.46,54.77,55.7,797500,1.1098,1.1292,1.0954,1.114,39875000,0.0,1.0
2006-10-18,54.85,56.52,54.5,55.51,827100,1.097,1.1304,1.09,1.1102,41355000,0.0,1.0
2006-10-19,54.0,54.97,53.77,54.25,798400,1.08,1.0994,1.0754,1.085,39920000,0.0,1.0
2006-10-20,54.96,55.12,53.75,54.2,1350200,1.0992,1.1024,1.075,1.084,67510000,0.0,1.0
2006-10-23,56.4,56.58,55.05,55.05,927100,1.128,1.1316,1.101,1.101,46355000,0.0,1.0
2006-10-24,57.7,57.72,55.84,56.1,630800,1.154,1.1544,1.1168,1.122,31540000,0.0,1.0
2006-10-25,56.95,58.7,56.93,57.7,1109700,1.139,1.174,1.1386,1.154,55485000,0.0,1.0
2006-10-26,58.5,58.85,56.8,57.15,975600,1.17,1.177,1.136,1.143,48780000,0.0,1.0
2006-10-27,58.42,59.2,57.66,58.46,699900,1.1684,1.184,1.1532,1.1692,34995000,0.0,1.0
2006-10-30,59.05,59.1,57.3,58.45,720700,1.181,1.182,1.146,1.169,36035000,0.0,1.0
2006-10-31,59.9,60.25,58.13,59.0,1946600,1.198,1.205,1.1626,1.18,97330000,0.0,1.0
2006-11-01,58.22,59.91,57.32,59.9,1684400,1.1644,1.1982,1.1464,1.198,84220000,0.0,1.0
2006-11-02,56.79,57.6,56.06,56.7,1015700,1.1358,1.152,1.1212,1.134,50785000,0.0,1.0
2006-11-03,57.08,57.39,55.5,57.1,814000,1.1416,1.1478,1.11,1.142,40700000,0.0,1.0
2006-11-06,58.26,58.98,57.79,57.79,624300,1.1652,1.1796,1.1558,1.1558,31215000,0.0,1.0
2006-11-07,58.08,58.87,57.99,58.85,694100,1.1616,1.1774,1.1598,1.177,34705000,0.0,1.0
2006-11-08,57.68,58.48,56.6,57.5,543100,1.1536,1.1696,1.132,1.15,27155000,0.0,1.0
2006-11-09,56.58,57.9,56.11,57.78,481100,1.1316,1.158,1.1222,1.1556,24055000,0.0,1.0
2006-11-10,57.3,57.76,56.7,57.1,425000,1.146,1.1552,1.134,1.142,21250000,0.0,1.0
2006-11-13,56.65,57.86,56.5,57.8,539400,1.133,1.1572,1.13,1.156,26970000,0.0,1.0
2006-11-14,57.87,58.3201,56.75,57.4,1330500,1.1574,1.166402,1.135,1.148,66525000,0.0,1.0
2006-11-15,58.84,59.0,57.5,58.1,766700,1.1768,1.18,1.15,1.162,38335000,0.0,1.0
2006-11-16,58.77,59.06,58.17,59.0,629800,1.1754,1.1812,1.1634,1.18,31490000,0.0,1.0
2006-11-17,59.88,59.88,58.0,58.6,1051400,1.1976,1.1976,1.16,1.172,52570000,0.0,1.0
2006-11-20,61.86,62.0,59.6,59.88,1315600,1.2372,1.24,1.192,1.1976,65780000,0.0,1.0
2006-11-21,61.23,62.36,61.0,61.6,769000,1.2246,1.2472,1.22,1.232,38450000,0.0,1.0
2006-11-22,61.27,61.75,60.6,61.01,354900,1.2254,1.235,1.212,1.2202,17745000,0.0,1.0
2006-11-24,61.01,61.27,60.36,60.36,121100,1.2202,1.2254,1.2072,1.2072,6055000,0.0,1.0
2006-11-27,57.81,60.8193,57.63,60.81,1113400,1.1562,1.216386,1.1526,1.2162,55670000,0.0,1.0
2006-11-28,57.32,57.82,55.75,57.7,1020600,1.1464,1.1564,1.115,1.154,51030000,0.0,1.0
2006-11-29,57.89,58.44,57.66,57.93,364900,1.1578,1.1688,1.1532,1.1586,18245000,0.0,1.0
2006-11-30,57.95,58.74,57.65,57.89,469000,1.159,1.1748,1.153,1.1578,23450000,0.0,1.0
2006-12-01,57.49,58.08,57.0,57.7,282100,1.1498,1.1616,1.14,1.154,14105000,0.0,1.0
2006-12-04,58.0,59.35,57.75,58.15,748300,1.16,1.187,1.155,1.163,37415000,0.0,1.0
2006-12-05,56.85,57.95,56.63,57.75,700800,1.137,1.159,1.1326,1.155,35040000,0.0,1.0
2006-12-06,57.13,57.64,56.35,56.8,745200,1.1426,1.1528,1.127,1.136,37260000,0.0,1.0
2006-12-07,54.76,57.3593,54.5,57.13,1128800,1.0952,1.147186,1.09,1.1426,56440000,0.0,1.0
2006-12-08,55.3,55.45,53.62,54.91,980200,1.106,1.109,1.0724,1.0982,49010000,0.0,1.0
2006-12-11,54.85,55.96,54.31,55.96,655000,1.097,1.1192,1.0862,1.1192,32750000,0.0,1.0
2006-12-12,54.5,55.57,54.0,55.0,794900,1.09,1.1114,1.08,1.1,39745000,0.0,1.0
2006-12-13,54.2,55.39,54.2,54.67,747300,1.084,1.1078,1.084,1.0934,37365000,0.0,1.0
2006-12-14,53.95,55.7,53.8,54.2,705700,1.079,1.114,1.076,1.084,35285000,0.0,1.0
2006-12-15,53.1,54.35,52.81,53.7,848200,1.062,1.087,1.0562,1.074,42410000,0.0,1.0
2006-12-18,53.92,54.22,52.16,53.03,782300,1.0784,1.0844,1.0432,1.0606,39115000,0.0,1.0
2006-12-19,54.61,54.66,53.2,53.21,647300,1.0922,1.0932,1.064,1.0642,32365000,0.0,1.0
2006-12-20,54.88,55.37,54.64,54.83,545300,1.0976,1.1074,1.0928,1.0966,27265000,0.0,1.0
2006-12-21,54.45,55.5,53.6,54.95,377700,1.089,1.11,1.072,1.099,18885000,0.0,1.0
2006-12-22,55.52,56.65,55.2,55.75,673300,1.1104,1.133,1.104,1.115,33665000,0.0,1.0
2006-12-26,56.25,56.48,55.3,55.52,193800,1.125,1.1296,1.106,1.1104,9690000,0.0,1.0
2006-12-27,56.05,56.55,55.42,56.4,267600,1.121,1.131,1.1084,1.128,13380000,0.0,1.0
2006-12-28,56.42,56.68,55.62,55.9,438500,1.1284,1.1336,1.1124,1.118,21925000,0.0,1.0
2006-12-29,57.0,57.0,55.98,56.23,528000,1.14,1.14,1.1196,1.1246,26400000,0.0,1.0
2007-01-03,56.41,56.95,56.0,56.9,519300,1.1282,1.139,1.12,1.138,25965000,0.0,1.0
2007-01-04,55.38,56.5,55.13,56.5,471200,1.1076,1.13,1.1026,1.13,23560000,0.0,1.0
2007-01-05,55.0,55.68,54.61,55.58,508800,1.1,1.1136,1.0922,1.1116,25440000,0.0,1.0
2007-01-08,56.05,56.2,54.8,55.01,286500,1.121,1.124,1.096,1.1002,14325000,0.0,1.0
2007-01-09,56.45,57.39,56.04,56.04,571600,1.129,1.1478,1.1208,1.1208,28580000,0.0,1.0
2007-01-10,56.21,56.65,55.51,55.73,869100,1.1242,1.133,1.1102,1.1146,43455000,0.0,1.0
2007-01-11,57.67,57.75,56.16,56.35,447700,1.1534,1.155,1.1232,1.127,22385000,0.0,1.0
2007-01-12,58.28,58.5,56.63,57.27,745200,1.1656,1.17,1.1326,1.1454,37260000,0.0,1.0
2007-01-16,60.46,60.5,58.29,58.29,712000,1.2092,1.21,1.1658,1.1658,35600000,0.0,1.0
2007-01-17,60.6,60.94,59.52,60.4,595000,1.212,1.2188,1.1904,1.208,29750000,0.0,1.0
2007-01-18,59.58,60.6,59.02,60.6,759600,1.1916,1.212,1.1804,1.212,37980000,0.0,1.0
2007-01-19,58.97,59.68,58.8,59.34,258500,1.1794,1.1936,1.176,1.1868,12925000,0.0,1.0
2007-01-22,58.42,59.54,58.17,59.54,410200,1.1684,1.1908,1.1634,1.1908,20510000,0.0,1.0
2007-01-23,58.5,59.06,58.0112,58.95,616500,1.17,1.1812,1.160224,1.179,30825000,0.0,1.0
2007-01-24,57.9996,58.99,57.96,58.7,421300,1.159992,1.1798,1.1592,1.174,21065000,0.0,1.0
2007-01-25,57.48,58.25,57.15,58.17,1139300,1.1496,1.165,1.143,1.1634,56965000,0.0,1.0
2007-01-26,57.34,58.2,56.6601,58.0,518000,1.1468,1.164,1.133202,1.16,25900000,0.0,1.0
2007-01-29,58.7,59.2,56.87,57.09,401200,1.174,1.184,1.1374,1.1418,20060000,0.0,1.0
2007-01-30,59.6,59.86,58.34,58.67,504800,1.192,1.1972,1.1668,1.1734,25240000,0.0,1.0
2007-01-31,59.42,60.3,58.74,59.6,467000,1.1884,1.206,1.1748,1.192,23350000,0.0,1.0
2007-02-01,59.8,60.4,58.93,59.55,875700,1.196,1.208,1.1786,1.191,43785000,0.0,1.0
2007-02-02,60.01,60.18,59.5301,60.18,348900,1.2002,1.2036,1.190602,1.2036,17445000,0.0,1.0
2007-02-05,60.44,60.67,59.75,60.2,215900,1.2088,1.2134,1.195,1.204,10795000,0.0,1.0
2007-02-06,60.58,60.63,59.86,60.51,326300,1.2116,1.2126,1.1972,1.2102,16315000,0.0,1.0
2007-02-07,61.57,61.76,60.4,60.58,748500,1.2314,1.2352,1.208,1.2116,37425000,0.0,1.0
2007-02-08,62.09,62.26,61.11,61.57,304600,1.2418,1.2452,1.2222,1.2314,15230000,0.0,1.0
2007-02-09,61.91,62.4,61.48,62.25,751600,1.2382,1.248,1.2296,1.245,37580000,0.0,1.0
2007-02-12,60.72,61.7,60.04,61.65,567400,1.2144,1.234,1.2008,1.233,28370000,0.0,1.0
2007-02-13,60.45,61.58,60.3,61.03,217500,1.209,1.2316,1.206,1.2206,10875000,0.0,1.0
2007-02-14,59.69,61.51,59.6,60.57,1087600,1.1938,1.2302,1.192,1.2114,54380000,0.0,1.0
2007-02-15,61.38,61.69,59.39,60.19,1248600,1.2276,1.2338,1.1878,1.2038,62430000,0.0,1.0
2007-02-16,65.03,65.25,63.1,64.5,2085900,1.3006,1.305,1.262,1.29,104295000,0.0,1.0
2007-02-20,63.89,64.48,62.92,64.0,1293900,1.2778,1.2896,1.2584,1.28,64695000,0.0,1.0
2007-02-21,63.58,63.75,62.88,63.55,602400,1.2716,1.275,1.2576,1.271,30120000,0.0,1.0
2007-02-22,64.42,64.91,63.83,64.5,332300,1.2884,1.2982,1.2766,1.29,16615000,0.0,1.0
2007-02-23,64.31,64.8,62.9,64.2,264400,1.2862,1.296,1.258,1.284,13220000,0.0,1.0
2007-02-26,63.63,64.32,62.8,64.31,536700,1.2726,1.2864,1.256,1.2862,26835000,0.0,1.0
2007-02-27,60.25,62.83,59.65,62.3,1175700,1.205,1.2566,1.193,1.246,58785000,0.0,1.0
2007-02-28,59.99,60.68,59.25,60.5,529000,1.1998,1.2136,1.185,1.21,26450000,0.0,1.0
2007-03-01,61.23,61.5,58.6,58.65,791600,1.2246,1.23,1.172,1.173,39580000,0.0,1.0
2007-03-02,60.2,61.3,60.0,61.02,495800,1.204,1.226,1.2,1.2204,24790000,0.0,1.0
2007-03-05,59.05,60.1,58.6101,59.7301,298400,1.181,1.202,1.172202,1.194602,14920000,0.0,1.0
2007-03-06,60.07,60.5,59.0,59.79,572000,1.2014,1.21,1.18,1.1958,28600000,0.0,1.0
2007-03-07,60.22,61.11,59.72,60.06,198100,1.2044,1.2222,1.1944,1.2012,9905000,0.0,1.0
2007-03-08,60.09,61.6,59.95,61.6,345000,1.2018,1.232,1.199,1.232,17250000,0.0,1.0
2007-03-09,60.57,61.0,60.09,60.34,274700,1.2114,1.22,1.2018,1.2068,13735000,0.0,1.0
2007-03-12,61.23,61.24,60.5,60.58,277000,1.2246,1.2248,1.21,1.2116,13850000,0.0,1.0
2007-03-13,61.01,62.0,60.5,61.37,405800,1.2202,1.24,1.21,1.2274,20290000,0.0,1.0
2007-03-14,60.59,61.55,60.05,61.15,305100,1.2118,1.231,1.201,1.223,15255000,0.0,1.0
2007-03-15,61.05,61.09,60.12,60.59,351300,1.221,1.2218,1.2024,1.2118,17565000,0.0,1.0
2007-03-16,60.58,61.19,60.36,61.05,277100,1.2116,1.2238,1.2072,1.221,13855000,0.0,1.0
2007-03-19,63.1,63.42,60.75,61.2224,663200,1.262,1.2684,1.215,1.224448,33160000,0.0,1.0
2007-03-20,64.23,64.64,63.04,63.1,774900,1.2846,1.2928,1.2608,1.262,38745000,0.0,1.0
2007-03-21,64.75,64.96,63.71,64.25,248600,1.295,1.2992,1.2742,1.285,12430000,0.0,1.0
2007-03-22,64.17,64.8,64.02,64.65,174900,1.2834,1.296,1.2804,1.293,8745000,0.0,1.0
2007-03-23,64.8,64.85,64.15,64.27,143500,1.296,1.297,1.283,1.2854,7175000,0.0,1.0
2007-03-26,63.59,64.35,63.42,64.35,308900,1.2718,1.287,1.2684,1.287,15445000,0.0,1.0
2007-03-27,62.37,63.55,62.13,63.55,228700,1.2474,1.271,1.2426,1.271,11435000,0.0,1.0
2007-03-28,62.06,62.16,61.59,62.12,357900,1.2412,1.2432,1.2318,1.2424,17895000,0.0,1.0
2007-03-29,62.2,62.62,61.51,62.6,204900,1.244,1.2524,1.2302,1.252,10245000,0.0,1.0
2007-03-30,62.1,62.9,61.7,62.0,128800,1.242,1.258,1.234,1.24,6440000,0.0,1.0
2007-04-02,62.74,62.84,61.94,62.25,260600,1.2548,1.2568,1.2388,1.245,13030000,0.0,1.0
2007-04-03,63.95,64.3,63.1,63.1,199600,1.279,1.286,1.262,1.262,9980000,0.0,1.0
2007-04-04,64.75,64.84,63.13,64.2,284300,1.295,1.2968,1.2626,1.284,14215000,0.0,1.0
2007-04-05,64.91,65.0,63.57,64.89,214200,1.2982,1.3,1.2714,1.2978,10710000,0.0,1.0
2007-04-09,65.0,66.0,64.4,65.18,481500,1.3,1.32,1.288,1.3036,24075000,0.0,1.0
2007-04-10,64.67,64.9404,64.15,64.9,233800,1.2934,1.298808,1.283,1.298,11690000,0.0,1.0
2007-04-11,63.78,64.67,63.53,64.67,311000,1.2756,1.2934,1.2706,1.2934,15550000,0.0,1.0
2007-04-12,64.16,64.27,62.55,63.75,485800,1.2832,1.2854,1.251,1.275,24290000,0.0,1.0
2007-04-13,64.07,64.64,63.58,64.45,85800,1.2814,1.2928,1.2716,1.289,4290000,0.0,1.0
2007-04-16,65.2,65.95,63.79,64.0,226600,1.304,1.319,1.2758,1.28,11330000,0.0,1.0
2007-04-17,66.54,66.65,65.186,65.25,221500,1.3308,1.333,1.30372,1.305,11075000,0.0,1.0
2007-04-18,66.25,66.64,65.8,66.54,256000,1.325,1.3328,1.316,1.3308,12800000,0.0,1.0
2007-04-19,65.37,66.0,65.0,66.0,124000,1.3074,1.32,1.3,1.32,6200000,0.0,1.0
2007-04-20,65.59,66.5,65.04,65.8,527900,1.3118,1.33,1.3008,1.316,26395000,0.0,1.0
2007-04-23,65.51,66.01,65.2,65.6,135300,1.3102,1.3202,1.304,1.312,6765000,0.0,1.0
2007-04-24,65.0,65.5,64.11,65.5,272100,1.3,1.31,1.2822,1.31,13605000,0.0,1.0
2007-04-25,65.68,65.93,64.52,65.0,176200,1.3136,1.3186,1.2904,1.3,8810000,0.0,1.0
2007-04-26,66.94,67.6,65.95,66.2,394200,1.3388,1.352,1.319,1.324,19710000,0.0,1.0
2007-04-27,66.02,66.89,65.84,66.89,203000,1.3204,1.3378,1.3168,1.3378,10150000,0.0,1.0
2007-04-30,65.23,68.0,65.0,68.0,483500,1.3046,1.36,1.3,1.36,24175000,0.0,1.0
2007-05-01,66.26,67.0,63.91,65.65,867300,1.3252,1.34,1.2782,1.313,43365000,0.0,1.0
2007-05-02,78.09,80.75,71.3,72.25,4296600,1.5618,1.615,1.426,1.445,214830000,0.0,1.0
2007-05-03,79.01,80.39,78.09,78.09,1078500,1.5802,1.6078,1.5618,1.5618,53925000,0.0,1.0
2007-05-04,78.37,80.1,78.26,79.24,948200,1.5674,1.602,1.5652,1.5848,47410000,0.0,1.0
2007-05-07,76.4,78.68,76.3,78.37,723100,1.528,1.5736,1.526,1.5674,36155000,0.0,1.0
2007-05-08,77.62,78.07,76.0,76.25,471400,1.5524,1.5614,1.52,1.525,23570000,0.0,1.0
2007-05-09,77.69,78.2,76.84,77.62,347300,1.5538,1.564,1.5368,1.5524,17365000,0.0,1.0
2007-05-10,80.55,81.54,76.85,77.46,1079000,1.611,1.6308,1.537,1.5492,53950000,0.0,1.0
2007-05-11,81.74,82.9,80.25,80.5,681400,1.6348,1.658,1.605,1.61,34070000,0.0,1.0
2007-05-14,82.7,83.42,81.55,82.1,490500,1.654,1.6684,1.631,1.642,24525000,0.0,1.0
2007-05-15,81.1,83.5,80.87,83.5,557100,1.622,1.67,1.6174,1.67,27855000,0.0,1.0
2007-05-16,82.44,82.6,80.5,81.98,714000,1.6488,1.652,1.61,1.6396,35700000,0.0,1.0
2007-05-17,81.26,81.99,80.49,81.48,662600,1.6252,1.6398,1.6098,1.6296,33130000,0.0,1.0
2007-05-18,82.0,82.96,80.82,82.0,366200,1.64,1.6592,1.6164,1.64,18310000,0.0,1.0
2007-05-21,81.8,82.49,81.07,82.48,495900,1.636,1.6498,1.6214,1.6496,24795000,0.0,1.0
2007-05-22,82.04,82.35,81.29,82.0,238200,1.6408,1.647,1.6258,1.64,11910000,0.0,1.0
2007-05-23,80.7,82.25,80.41,82.15,676400,1.614,1.645,1.6082,1.643,33820000,0.0,1.0
2007-05-24,82.44,82.72,80.98,81.2,495800,1.6488,1.6544,1.6196,1.624,24790000,0.0,1.0
2007-05-25,86.55,86.63,82.5,82.6378,797700,1.731,1.7326,1.65,1.652756,39885000,0.0,1.0
2007-05-29,85.65,87.54,85.2,87.25,507200,1.713,1.7508,1.704,1.745,25360000,0.0,1.0
2007-05-30,86.06,86.26,85.0,85.5,266400,1.7212,1.7252,1.7,1.71,13320000,0.0,1.0
2007-05-31,86.62,87.0,86.0,86.06,308900,1.7324,1.74,1.72,1.7212,15445000,0.0,1.0
2007-06-01,87.81,88.7,86.72,87.0974,646100,1.7562,1.774,1.7344,1.741948,32305000,0.0,1.0
2007-06-04,87.52,88.33,86.16,87.82,269400,1.7504,1.7666,1.7232,1.7564,13470000,0.0,1.0
2007-06-05,86.26,87.7,85.96,87.65,501000,1.7252,1.754,1.7192,1.753,25050000,0.0,1.0
2007-06-06,84.57,85.7,84.37,85.7,339000,1.6914,1.714,1.6874,1.714,16950000,0.0,1.0
2007-06-07,82.85,84.45,82.53,82.85,815900,1.657,1.689,1.6506,1.657,40795000,0.0,1.0
2007-06-08,84.76,84.77,82.61,82.65,329600,1.6952,1.6954,1.6522,1.653,16480000,0.0,1.0
2007-06-11,84.49,85.09,84.01,84.65,379300,1.6898,1.7018,1.6802,1.693,18965000,0.0,1.0
2007-06-12,82.62,84.7174,82.25,84.49,311700,1.6524,1.694348,1.645,1.6898,15585000,0.0,1.0
2007-06-13,83.35,83.71,82.25,82.65,340900,1.667,1.6742,1.645,1.653,17045000,0.0,1.0
2007-06-14,83.91,85.23,83.69,83.79,308200,1.6782,1.7046,1.6738,1.6758,15410000,0.0,1.0
2007-06-15,85.05,85.25,84.48,84.55,348900,1.701,1.705,1.6896,1.691,17445000,0.0,1.0
2007-06-18,85.67,87.0,84.27,85.0,200900,1.7134,1.74,1.6854,1.7,10045000,0.0,1.0
2007-06-19,85.93,86.18,84.75,85.78,154500,1.7186,1.7236,1.695,1.7156,7725000,0.0,1.0
2007-06-20,84.45,86.5,84.45,86.18,219000,1.689,1.73,1.689,1.7236,10950000,0.0,1.0
2007-06-21,83.45,84.45,83.0,84.45,242400,1.669,1.689,1.66,1.689,12120000,0.0,1.0
2007-06-22,79.58,81.75,79.04,81.2,1031100,1.5916,1.635,1.5808,1.624,51555000,0.0,1.0
2007-06-25,80.72,81.4,79.62,80.0,604600,1.6144,1.628,1.5924,1.6,30230000,0.0,1.0
2007-06-26,80.88,81.36,80.45,80.73,207300,1.6176,1.6272,1.609,1.6146,10365000,0.0,1.0
2007-06-27,82.3,82.75,80.0901,80.42,303500,1.646,1.655,1.601802,1.6084,15175000,0.0,1.0
2007-06-28,82.52,82.99,81.86,82.5,230900,1.6504,1.6598,1.6372,1.65,11545000,0.0,1.0
2007-06-29,85.28,86.91,83.81,84.0,1069600,1.7056,1.7382,1.6762,1.68,53480000,0.0,1.0
2007-07-02,86.0,87.0,85.31,86.15,418100,1.72,1.74,1.7062,1.723,20905000,0.0,1.0
2007-07-03,84.2,86.01,84.0,86.01,502600,1.684,1.7202,1.68,1.7202,25130000,0.0,1.0
2007-07-05,82.58,85.0,82.43,84.65,363200,1.6516,1.7,1.6486,1.693,18160000,0.0,1.0
2007-07-06,85.45,85.45,82.76,82.95,466300,1.709,1.709,1.6552,1.659,23315000,0.0,1.0
2007-07-09,85.76,86.0,84.7,85.46,303900,1.7152,1.72,1.694,1.7092,15195000,0.0,1.0
2007-07-10,85.27,86.2395,84.83,85.3,293300,1.7054,1.72479,1.6966,1.706,14665000,0.0,1.0
2007-07-11,85.21,85.56,84.59,85.23,206600,1.7042,1.7112,1.6918,1.7046,10330000,0.0,1.0
2007-07-12,89.82,90.49,86.04,86.15,666100,1.7964,1.8098,1.7208,1.723,33305000,0.0,1.0
2007-07-13,90.52,91.1,88.13,90.0,420400,1.8104,1.822,1.7626,1.8,21020000,0.0,1.0
2007-07-16,88.8,92.0,88.77,91.98,274300,1.776,1.84,1.7754,1.8396,13715000,0.0,1.0
2007-07-17,86.04,89.39,85.75,89.0,381200,1.7208,1.7878,1.715,1.78,19060000,0.0,1.0
2007-07-18,86.78,86.97,84.6,85.14,594300,1.7356,1.7394,1.692,1.7028,29715000,0.0,1.0
2007-07-19,87.44,87.94,86.71,86.79,217300,1.7488,1.7588,1.7342,1.7358,10865000,0.0,1.0
2007-07-20,85.73,87.5,85.29,87.5,218000,1.7146,1.75,1.7058,1.75,10900000,0.0,1.0
2007-07-23,86.81,87.59,86.02,86.23,154000,1.7362,1.7518,1.7204,1.7246,7700000,0.0,1.0
2007-07-24,82.21,86.47,80.77,86.22,679800,1.6442,1.7294,1.6154,1.7244,33990000,0.0,1.0
2007-07-25,79.59,83.8,78.49,83.1,801500,1.5918,1.676,1.5698,1.662,40075000,0.0,1.0
2007-07-26,78.54,81.74,77.51,78.34,932900,1.5708,1.6348,1.5502,1.5668,46645000,0.0,1.0
2007-07-27,81.5,83.14,78.51,79.0,864900,1.63,1.6628,1.5702,1.58,43245000,0.0,1.0
2007-07-30,87.57,88.2299,81.92,82.0,808200,1.7514,1.764598,1.6384,1.64,40410000,0.0,1.0
2007-07-31,88.34,90.5,86.46,88.0,1378200,1.7668,1.81,1.7292,1.76,68910000,0.0,1.0
2007-08-01,99.19,99.85,94.1,94.1,2095900,1.9838,1.997,1.882,1.882,104795000,0.0,1.0
2007-08-02,99.91,100.7,97.06,99.5,1050900,1.9982,2.014,1.9412,1.99,52545000,0.0,1.0
2007-08-03,97.9,101.16,97.5,98.32,587600,1.958,2.0232,1.95,1.9664,29380000,0.0,1.0
2007-08-06,99.4,99.5,96.66,98.26,700900,1.988,1.99,1.9332,1.9652,35045000,0.0,1.0
2007-08-07,108.5,110.05,98.61,99.0,1468100,2.17,2.201,1.9722,1.98,73405000,0.0,1.0
2007-08-08,107.56,114.22,106.68,110.3,1326800,2.1512,2.2844,2.1336,2.206,66340000,0.0,1.0
2007-08-09,104.05,107.778,102.26,104.11,910500,2.081,2.15556,2.0452,2.0822,45525000,0.0,1.0
2007-08-10,101.7,103.0,100.17,100.63,1039000,2.034,2.06,2.0034,2.0126,51950000,0.0,1.0
2007-08-13,102.01,104.8,101.03,103.95,355800,2.0402,2.096,2.0206,2.079,17790000,0.0,1.0
2007-08-14,96.08,103.16,95.73,102.01,870600,1.9216,2.0632,1.9146,2.0402,43530000,0.0,1.0
2007-08-15,95.36,98.05,94.95,95.86,571800,1.9072,1.961,1.899,1.9172,28590000,0.0,1.0
2007-08-16,96.0,96.5,92.0,93.77,953800,1.92,1.93,1.84,1.8754,47690000,0.0,1.0
2007-08-17,99.95,101.5,98.25,99.45,667200,1.999,2.03,1.965,1.989,33360000,0.0,1.0
2007-08-20,101.16,102.75,99.5,99.95,425700,2.0232,2.055,1.99,1.999,21285000,0.0,1.0
2007-08-21,99.65,102.0,99.5,101.89,371900,1.993,2.04,1.99,2.0378,18595000,0.0,1.0
2007-08-22,102.0,102.07,99.93,100.93,275200,2.04,2.0414,1.9986,2.0186,13760000,0.0,1.0
2007-08-23,101.37,103.52,100.65,102.01,205100,2.0274,2.0704,2.013,2.0402,10255000,0.0,1.0
2007-08-24,102.91,103.72,100.53,101.81,171700,2.0582,2.0744,2.0106,2.0362,8585000,0.0,1.0
2007-08-27,99.55,103.64,99.52,102.7,358800,1.991,2.0728,1.9904,2.054,17940000,0.0,1.0
2007-08-28,97.13,99.265,96.8,98.1,328100,1.9426,1.9853,1.936,1.962,16405000,0.0,1.0
2007-08-29,100.67,101.83,97.51,98.0,313000,2.0134,2.0366,1.9502,1.96,15650000,0.0,1.0
2007-08-30,100.05,100.82,99.25,100.29,159900,2.001,2.0164,1.985,2.0058,7995000,0.0,1.0
2007-08-31,103.99,104.53,100.23,100.98,470900,2.0798,2.0906,2.0046,2.0196,23545000,0.0,1.0
2007-09-04,107.75,109.39,102.5101,104.49,406600,2.155,2.1878,2.050202,2.0898,20330000,0.0,1.0
2007-09-05,105.75,107.38,104.5,107.25,276500,2.115,2.1476,2.09,2.145,13825000,0.0,1.0
2007-09-06,105.26,106.77,103.22,106.0,297100,2.1052,2.1354,2.0644,2.12,14855000,0.0,1.0
2007-09-07,101.69,104.0,101.01,103.67,287400,2.0338,2.08,2.0202,2.0734,14370000,0.0,1.0
2007-09-10,100.54,103.0,99.25,101.55,233300,2.0108,2.06,1.985,2.031,11665000,0.0,1.0
2007-09-11,103.63,103.75,101.8942,102.09,360500,2.0726,2.075,2.037884,2.0418,18025000,0.0,1.0
2007-09-12,103.51,106.79,102.87,103.51,277300,2.0702,2.1358,2.0574,2.0702,13865000,0.0,1.0
2007-09-13,105.58,107.12,102.82,103.95,349500,2.1116,2.1424,2.0564,2.079,17475000,0.0,1.0
2007-09-14,105.74,105.91,104.0,104.9,289500,2.1148,2.1182,2.08,2.098,14475000,0.0,1.0
2007-09-17,108.63,109.0,105.38,105.5,407800,2.1726,2.18,2.1076,2.11,20390000,0.0,1.0
2007-09-18,111.8001,112.3999,105.46,109.5,863200,2.236002,2.247998,2.1092,2.19,43160000,0.0,1.0
2007-09-19,112.88,115.27,112.25,112.5,483200,2.2576,2.3054,2.245,2.25,24160000,0.0,1.0
2007-09-20,110.84,114.0,110.25,112.88,295000,2.2168,2.28,2.205,2.2576,14750000,0.0,1.0
2007-09-21,113.9,114.9615,111.57,112.0,441800,2.278,2.29923,2.2314,2.24,22090000,0.0,1.0
2007-09-24,114.49,118.45,113.25,114.99,765300,2.2898,2.369,2.265,2.2998,38265000,0.0,1.0
2007-09-25,114.65,115.18,112.77,114.0,346400,2.293,2.3036,2.2554,2.28,17320000,0.0,1.0
2007-09-26,117.09,118.0,114.93,116.0,539500,2.3418,2.36,2.2986,2.32,26975000,0.0,1.0
2007-09-27,119.26,119.97,116.88,117.83,272700,2.3852,2.3994,2.3376,2.3566,13635000,0.0,1.0
2007-09-28,118.13,119.89,116.72,116.73,539500,2.3626,2.3978,2.3344,2.3346,26975000,0.0,1.0
2007-10-01,122.51,123.25,117.61,117.61,573500,2.4502,2.465,2.3522,2.3522,28675000,0.0,1.0
2007-10-02,124.27,127.26,120.62,121.09,749200,2.4854,2.5452,2.4124,2.4218,37460000,0.0,1.0
2007-10-03,125.82,126.7,123.52,123.9,584500,2.5164,2.534,2.4704,2.478,29225000,0.0,1.0
2007-10-04,123.76,126.95,122.88,126.95,387700,2.4752,2.539,2.4576,2.539,19385000,0.0,1.0
2007-10-05,127.54,128.57,124.5,124.9,326900,2.5508,2.5714,2.49,2.498,16345000,0.0,1.0
2007-10-08,129.8,130.0,124.76,125.57,400500,2.596,2.6,2.4952,2.5114,20025000,0.0,1.0
2007-10-09,129.52,130.01,127.1,129.81,482900,2.5904,2.6002,2.542,2.5962,24145000,0.0,1.0
2007-10-10,131.8,132.25,128.11,128.11,382400,2.636,2.645,2.5622,2.5622,19120000,0.0,1.0
2007-10-11,129.0,133.63,127.5,133.0,482600,2.58,2.6726,2.55,2.66,24130000,0.0,1.0
2007-10-12,122.68,125.79,113.51,124.33,1056900,2.4536,2.5158,2.2702,2.4866,52845000,0.0,1.0
2007-10-15,121.86,122.43,120.39,121.49,466300,2.4372,2.4486,2.4078,2.4298,23315000,0.0,1.0
2007-10-16,122.99,124.84,120.63,121.0,346500,2.4598,2.4968,2.4126,2.42,17325000,0.0,1.0
2007-10-17,123.12,126.0,122.39,122.99,308000,2.4624,2.52,2.4478,2.4598,15400000,0.0,1.0
2007-10-18,126.1,126.5,122.55,122.55,308600,2.522,2.53,2.451,2.451,15430000,0.0,1.0
2007-10-19,123.4,127.88,122.94,127.05,353100,2.468,2.5576,2.4588,2.541,17655000,0.0,1.0
2007-10-22,124.94,125.956,121.01,122.0,294700,2.4988,2.51912,2.4202,2.44,14735000,0.0,1.0
2007-10-23,127.13,127.28,124.01,125.99,251000,2.5426,2.5456,2.4802,2.5198,12550000,0.0,1.0
2007-10-24,123.55,127.35,122.09,127.35,273600,2.471,2.547,2.4418,2.547,13680000,0.0,1.0
2007-10-25,128.57,129.91,126.8,127.53,1198400,2.5714,2.5982,2.536,2.5506,59920000,0.0,1.0
2007-10-26,133.95,134.3,129.4501,129.95,4339700,2.679,2.686,2.589002,2.599,216985000,0.0,1.0
2007-10-29,134.41,135.0,132.0,134.01,879600,2.6882,2.7,2.64,2.6802,43980000,0.0,1.0
2007-10-30,133.5,136.47,132.5,134.8,1269600,2.67,2.7294,2.65,2.696,63480000,0.0,1.0
2007-10-31,139.0,141.3,132.4,137.85,1498000,2.78,2.826,2.648,2.757,74900000,0.0,1.0
2007-11-01,135.69,138.75,133.33,137.89,757600,2.7138,2.775,2.6666,2.7578,37880000,0.0,1.0
2007-11-02,131.68,136.0,129.217,135.4,719900,2.6336,2.72,2.58434,2.708,35995000,0.0,1.0
2007-11-05,130.92,131.68,129.57,131.0,600300,2.6184,2.6336,2.5914,2.62,30015000,0.0,1.0
2007-11-06,131.88,133.01,130.0,132.0,528400,2.6376,2.6602,2.6,2.64,26420000,0.0,1.0
2007-11-07,131.2,134.0,130.0,131.8,670300,2.624,2.68,2.6,2.636,33515000,0.0,1.0
2007-11-08,127.43,132.95,123.51,131.81,1100600,2.5486,2.659,2.4702,2.6362,55030000,0.0,1.0
2007-11-09,121.6,126.32,121.52,124.0,714000,2.432,2.5264,2.4304,2.48,35700000,0.0,1.0
2007-11-12,117.12,125.11,116.3101,119.93,573700,2.3424,2.5022,2.326202,2.3986,28685000,0.0,1.0
2007-11-13,126.45,126.99,117.66,117.66,649300,2.529,2.5398,2.3532,2.3532,32465000,0.0,1.0
2007-11-14,130.0,132.7,125.85,132.7,698000,2.6,2.654,2.517,2.654,34900000,0.0,1.0
2007-11-15,129.25,130.0,127.4,130.0,406900,2.585,2.6,2.548,2.6,20345000,0.0,1.0
2007-11-16,124.87,129.9,124.02,129.8,821600,2.4974,2.598,2.4804,2.596,41080000,0.0,1.0
2007-11-19,121.24,124.21,119.11,124.21,692600,2.4248,2.4842,2.3822,2.4842,34630000,0.0,1.0
2007-11-20,124.78,126.29,120.65,122.25,538200,2.4956,2.5258,2.413,2.445,26910000,0.0,1.0
2007-11-21,123.34,125.62,120.22,123.42,379200,2.4668,2.5124,2.4044,2.4684,18960000,0.0,1.0
2007-11-23,125.17,125.52,122.5,124.48,140000,2.5034,2.5104,2.45,2.4896,7000000,0.0,1.0
2007-11-26,125.99,128.77,124.5299,125.37,307000,2.5198,2.5754,2.490598,2.5074,15350000,0.0,1.0
2007-11-27,127.19,128.04,121.0,126.83,634000,2.5438,2.5608,2.42,2.5366,31700000,0.0,1.0
2007-11-28,134.61,135.64,127.19,127.91,590100,2.6922,2.7128,2.5438,2.5582,29505000,0.0,1.0
2007-11-29,134.34,136.8999,132.18,134.31,666600,2.6868,2.737998,2.6436,2.6862,33330000,0.0,1.0
2007-11-30,133.15,138.03,131.39,138.03,948100,2.663,2.7606,2.6278,2.7606,47405000,0.0,1.0
2007-12-03,132.93,136.7,131.67,134.0,410200,2.6586,2.734,2.6334,2.68,20510000,0.0,1.0
2007-12-04,137.51,138.61,131.52,131.52,587700,2.7502,2.7722,2.6304,2.6304,29385000,0.0,1.0
2007-12-05,138.79,140.46,136.17,139.53,516000,2.7758,2.8092,2.7234,2.7906,25800000,0.0,1.0
2007-12-06,149.15,149.54,138.0101,138.88,830100,2.983,2.9908,2.760202,2.7776,41505000,0.0,1.0
2007-12-07,146.04,151.51,144.59,150.0,464300,2.9208,3.0302,2.8918,3.0,23215000,0.0,1.0
2007-12-10,150.05,152.0,146.73,151.59,685800,3.001,3.04,2.9346,3.0318,34290000,0.0,1.0
2007-12-11,144.85,150.72,143.63,150.06,497200,2.897,3.0144,2.8726,3.0012,24860000,0.0,1.0
2007-12-12,145.17,148.9,142.5,147.88,435400,2.9034,2.978,2.85,2.9576,21770000,0.0,1.0
2007-12-13,144.4,144.4,139.55,142.19,697800,2.888,2.888,2.791,2.8438,34890000,0.0,1.0
2007-12-14,141.39,143.99,140.29,143.99,419600,2.8278,2.8798,2.8058,2.8798,20980000,0.0,1.0
2007-12-17,135.43,141.34,135.3001,140.44,466000,2.7086,2.8268,2.706002,2.8088,23300000,0.0,1.0
2007-12-18,145.46,145.96,136.07,136.41,656800,2.9092,2.9192,2.7214,2.7282,32840000,0.0,1.0
2007-12-19,140.45,146.14,139.79,145.09,629700,2.809,2.9228,2.7958,2.9018,31485000,0.0,1.0
2007-12-20,143.59,143.59,138.82,140.01,545700,2.8718,2.8718,2.7764,2.8002,27285000,0.0,1.0
2007-12-21,146.6,146.6,141.76,145.4,970200,2.932,2.932,2.8352,2.908,48510000,0.0,1.0
2007-12-24,148.45,150.0,146.6,147.0,307100,2.969,3.0,2.932,2.94,15355000,0.0,1.0
2007-12-26,152.36,153.9,146.99,148.44,480500,3.0472,3.078,2.9398,2.9688,24025000,0.0,1.0
2007-12-27,150.63,154.95,148.51,152.36,508500,3.0126,3.099,2.9702,3.0472,25425000,0.0,1.0
2007-12-28,151.88,152.99,150.48,150.56,293500,3.0376,3.0598,3.0096,3.0112,14675000,0.0,1.0
2007-12-31,147.07,155.49,146.43,155.48,499100,2.9414,3.1098,2.9286,3.1096,24955000,0.0,1.0
2008-01-02,146.67,150.0,142.48,147.1,703600,2.9334,3.0,2.8496,2.942,35180000,0.0,1.0
2008-01-03,141.7,147.72,140.11,146.64,534900,2.834,2.9544,2.8022,2.9328,26745000,0.0,1.0
2008-01-04,127.01,140.08,126.83,140.08,1450200,2.5402,2.8016,2.5366,2.8016,72510000,0.0,1.0
2008-01-07,123.98,129.45,119.2801,126.5,1168400,2.4796,2.589,2.385602,2.53,58420000,0.0,1.0
2008-01-08,117.87,125.0,117.42,122.33,739900,2.3574,2.5,2.3484,2.4466,36995000,0.0,1.0
2008-01-09,118.58,118.9,108.0,117.26,1418900,2.3716,2.378,2.16,2.3452,70945000,0.0,1.0
2008-01-10,123.1,124.0,115.17,117.5,1190500,2.462,2.48,2.3034,2.35,59525000,0.0,1.0
2008-01-11,116.7,124.79,113.5,124.79,1132600,2.334,2.4958,2.27,2.4958,56630000,0.0,1.0
2008-01-14,116.77,117.6,113.2,116.5,961400,2.3354,2.352,2.264,2.33,48070000,0.0,1.0
2008-01-15,115.93,122.0,113.0,115.96,1326100,2.3186,2.44,2.26,2.3192,66305000,0.0,1.0
2008-01-16,118.8,120.59,113.38,115.24,832400,2.376,2.4118,2.2676,2.3048,41620000,0.0,1.0
2008-01-17,120.33,123.78,118.16,122.29,1159700,2.4066,2.4756,2.3632,2.4458,57985000,0.0,1.0
2008-01-18,121.96,123.55,119.5001,122.19,1332600,2.4392,2.471,2.390002,2.4438,66630000,0.0,1.0
2008-01-22,123.56,125.45,112.3,114.01,913600,2.4712,2.509,2.246,2.2802,45680000,0.0,1.0
2008-01-23,127.0,127.55,119.1101,120.76,1180600,2.54,2.551,2.382202,2.4152,59030000,0.0,1.0
2008-01-24,132.91,135.4,126.01,130.5,1045200,2.6582,2.708,2.5202,2.61,52260000,0.0,1.0
2008-01-25,128.79,135.47,128.59,135.47,744900,2.5758,2.7094,2.5718,2.7094,37245000,0.0,1.0
2008-01-28,125.37,128.06,120.44,128.06,945000,2.5074,2.5612,2.4088,2.5612,47250000,0.0,1.0
2008-01-29,119.28,127.36,118.5,126.3,938800,2.3856,2.5472,2.37,2.526,46940000,0.0,1.0
2008-01-30,115.07,119.65,114.85,117.55,999300,2.3014,2.393,2.297,2.351,49965000,0.0,1.0
2008-01-31,120.38,122.28,110.5,121.6,1113700,2.4076,2.4456,2.21,2.432,55685000,0.0,1.0
2008-02-01,123.05,124.0,120.07,123.97,628900,2.461,2.48,2.4014,2.4794,31445000,0.0,1.0
2008-02-04,116.94,122.84,116.71,122.5401,675700,2.3388,2.4568,2.3342,2.450802,33785000,0.0,1.0
2008-02-05,114.88,120.0,114.29,117.09,1083100,2.2976,2.4,2.2858,2.3418,54155000,0.0,1.0
2008-02-06,108.6,115.03,108.06,114.51,1005800,2.172,2.3006,2.1612,2.2902,50290000,0.0,1.0
2008-02-07,107.73,109.58,101.54,107.74,1774000,2.1546,2.1916,2.0308,2.1548,88700000,0.0,1.0
2008-02-08,108.3,111.0,106.81,107.28,775500,2.166,2.22,2.1362,2.1456,38775000,0.0,1.0
2008-02-11,110.05,111.95,107.91,109.99,995500,2.201,2.239,2.1582,2.1998,49775000,0.0,1.0
2008-02-12,106.05,110.99,105.41,110.99,917500,2.121,2.2198,2.1082,2.2198,45875000,0.0,1.0
2008-02-13,109.7,112.41,104.23,108.17,858800,2.194,2.2482,2.0846,2.1634,42940000,0.0,1.0
2008-02-14,108.65,114.38,108.35,112.49,1947000,2.173,2.2876,2.167,2.2498,97350000,0.0,1.0
2008-02-15,105.25,106.0,95.55,97.07,4217300,2.105,2.12,1.911,1.9414,210865000,0.0,1.0
2008-02-19,102.75,106.27,101.08,105.0,1127100,2.055,2.1254,2.0216,2.1,56355000,0.0,1.0
2008-02-20,102.65,104.53,100.36,101.1,642700,2.053,2.0906,2.0072,2.022,32135000,0.0,1.0
2008-02-21,101.08,104.83,100.52,103.05,485600,2.0216,2.0966,2.0104,2.061,24280000,0.0,1.0
2008-02-22,99.72,101.56,97.27,101.52,666900,1.9944,2.0312,1.9454,2.0304,33345000,0.0,1.0
2008-02-25,102.97,102.97,97.66,99.99,740200,2.0594,2.0594,1.9532,1.9998,37010000,0.0,1.0
2008-02-26,104.28,106.57,101.57,102.97,806200,2.0856,2.1314,2.0314,2.0594,40310000,0.0,1.0
2008-02-27,103.24,106.087,102.08,103.63,517800,2.0648,2.12174,2.0416,2.0726,25890000,0.0,1.0
2008-02-28,102.04,104.49,100.41,101.25,402100,2.0408,2.0898,2.0082,2.025,20105000,0.0,1.0
2008-02-29,99.3,103.13,98.43,102.87,485400,1.986,2.0626,1.9686,2.0574,24270000,0.0,1.0
2008-03-03,97.63,99.75,96.39,99.34,481300,1.9526,1.995,1.9278,1.9868,24065000,0.0,1.0
2008-03-04,96.52,97.74,94.02,96.45,888400,1.9304,1.9548,1.8804,1.929,44420000,0.0,1.0
2008-03-05,101.82,102.95,96.53,96.78,1010600,2.0364,2.059,1.9306,1.9356,50530000,0.0,1.0
2008-03-06,95.6,101.48,95.17,97.3,925600,1.912,2.0296,1.9034,1.946,46280000,0.0,1.0
2008-03-07,96.43,97.92,94.0501,94.62,755500,1.9286,1.9584,1.881002,1.8924,37775000,0.0,1.0
2008-03-10,90.57,96.94,90.09,96.94,752000,1.8114,1.9388,1.8018,1.9388,37600000,0.0,1.0
2008-03-11,96.38,98.82,92.37,93.01,815000,1.9276,1.9764,1.8474,1.8602,40750000,0.0,1.0
2008-03-12,99.08,101.2,96.33,98.5,723000,1.9816,2.024,1.9266,1.97,36150000,0.0,1.0
2008-03-13,101.01,103.0,95.76,98.44,694000,2.0202,2.06,1.9152,1.9688,34700000,0.0,1.0
2008-03-14,99.61,102.54,97.58,101.65,611100,1.9922,2.0508,1.9516,2.033,30555000,0.0,1.0
2008-03-17,98.24,100.0,95.22,97.82,354700,1.9648,2.0,1.9044,1.9564,17735000,0.0,1.0
2008-03-18,101.54,102.11,97.66,100.0,383800,2.0308,2.0422,1.9532,2.0,19190000,0.0,1.0
2008-03-19,100.15,105.38,99.74,100.93,1266100,2.003,2.1076,1.9948,2.0186,63305000,0.0,1.0
2008-03-20,109.71,109.8,100.14,100.14,1096500,2.1942,2.196,2.0028,2.0028,54825000,0.0,1.0
2008-03-24,114.8,117.98,109.77,109.9,993000,2.296,2.3596,2.1954,2.198,49650000,0.0,1.0
2008-03-25,113.57,115.54,112.17,113.77,375200,2.2714,2.3108,2.2434,2.2754,18760000,0.0,1.0
2008-03-26,115.0,116.0,111.23,112.35,403500,2.3,2.32,2.2246,2.247,20175000,0.0,1.0
2008-03-27,112.72,116.43,112.51,115.08,508000,2.2544,2.3286,2.2502,2.3016,25400000,0.0,1.0
2008-03-28,109.6,114.61,108.72,114.61,665500,2.192,2.2922,2.1744,2.2922,33275000,0.0,1.0
2008-03-31,113.43,114.59,105.28,108.9,794200,2.2686,2.2918,2.1056,2.178,39710000,0.0,1.0
2008-04-01,119.73,120.0,113.32,113.99,849600,2.3946,2.4,2.2664,2.2798,42480000,0.0,1.0
2008-04-02,118.82,121.29,116.56,119.9,590700,2.3764,2.4258,2.3312,2.398,29535000,0.0,1.0
2008-04-03,119.05,120.23,115.15,118.79,659300,2.381,2.4046,2.303,2.3758,32965000,0.0,1.0
2008-04-04,116.66,120.5,116.0,120.5,507800,2.3332,2.41,2.32,2.41,25390000,0.0,1.0
2008-04-07,114.8,117.78,114.05,117.03,372800,2.296,2.3556,2.281,2.3406,18640000,0.0,1.0
2008-04-08,114.52,116.86,113.22,114.6,341900,2.2904,2.3372,2.2644,2.292,17095000,0.0,1.0
2008-04-09,111.33,116.1704,110.0,115.0,768200,2.2266,2.323408,2.2,2.3,38410000,0.0,1.0
2008-04-10,113.59,115.91,110.43,110.43,625700,2.2718,2.3182,2.2086,2.2086,31285000,0.0,1.0
2008-04-11,110.54,113.58,110.01,113.58,866800,2.2108,2.2716,2.2002,2.2716,43340000,0.0,1.0
2008-04-14,107.73,111.64,107.1,110.31,501700,2.1546,2.2328,2.142,2.2062,25085000,0.0,1.0
2008-04-15,108.59,110.24,107.59,109.99,714500,2.1718,2.2048,2.1518,2.1998,35725000,0.0,1.0
2008-04-16,112.87,113.23,109.54,109.76,563100,2.2574,2.2646,2.1908,2.1952,28155000,0.0,1.0
2008-04-17,111.48,112.39,110.29,111.35,325300,2.2296,2.2478,2.2058,2.227,16265000,0.0,1.0
2008-04-18,114.95,115.91,113.23,114.87,470400,2.299,2.3182,2.2646,2.2974,23520000,0.0,1.0
2008-04-21,118.28,119.22,114.75,116.0,650200,2.3656,2.3844,2.295,2.32,32510000,0.0,1.0
2008-04-22,113.15,117.84,110.6,117.84,634800,2.263,2.3568,2.212,2.3568,31740000,0.0,1.0
2008-04-23,109.9,116.0,109.9,116.0,899200,2.198,2.32,2.198,2.32,44960000,0.0,1.0
2008-04-24,100.0,107.75,99.5,107.4,1977200,2.0,2.155,1.99,2.148,98860000,0.0,1.0
2008-04-25,102.85,104.38,99.29,104.38,603000,2.057,2.0876,1.9858,2.0876,30150000,0.0,1.0
2008-04-28,100.85,105.41,100.285,105.41,545200,2.017,2.1082,2.0057,2.1082,27260000,0.0,1.0
2008-04-29,98.98,101.62,97.81,100.58,598100,1.9796,2.0324,1.9562,2.0116,29905000,0.0,1.0
2008-04-30,98.13,100.4,97.51,99.0,770400,1.9626,2.008,1.9502,1.98,38520000,0.0,1.0
2008-05-01,100.5,100.77,96.75,98.16,706200,2.01,2.0154,1.935,1.9632,35310000,0.0,1.0
2008-05-02,97.85,103.99,97.4,103.99,660900,1.957,2.0798,1.948,2.0798,33045000,0.0,1.0
2008-05-05,99.09,99.77,96.0,98.99,482000,1.9818,1.9954,1.92,1.9798,24100000,0.0,1.0
2008-05-06,98.38,98.8,97.12,98.2,225200,1.9676,1.976,1.9424,1.964,11260000,0.0,1.0
2008-05-07,95.56,99.5,95.08,98.16,292600,1.9112,1.99,1.9016,1.9632,14630000,0.0,1.0
2008-05-08,93.89,97.33,92.7,95.72,693400,1.8778,1.9466,1.854,1.9144,34670000,0.0,1.0
2008-05-09,94.93,95.35,92.09,93.5,1198400,1.8986,1.907,1.8418,1.87,59920000,0.0,1.0
2008-05-12,97.55,97.9,94.0,95.01,441500,1.951,1.958,1.88,1.9002,22075000,0.0,1.0
2008-05-13,100.7,101.0,96.04,97.04,730100,2.014,2.02,1.9208,1.9408,36505000,0.0,1.0
2008-05-14,100.67,101.75,99.0,101.27,626900,2.0134,2.035,1.98,2.0254,31345000,0.0,1.0
2008-05-15,98.69,99.91,98.0,99.69,369400,1.9738,1.9982,1.96,1.9938,18470000,0.0,1.0
2008-05-16,95.42,99.76,94.7,99.0,560200,1.9084,1.9952,1.894,1.98,28010000,0.0,1.0
2008-05-19,90.57,95.99,90.57,95.02,1259700,1.8114,1.9198,1.8114,1.9004,62985000,0.0,1.0
2008-05-20,89.4,90.44,87.17,90.44,802000,1.788,1.8088,1.7434,1.8088,40100000,0.0,1.0
2008-05-21,87.36,91.262,85.7,88.91,623400,1.7472,1.82524,1.714,1.7782,31170000,0.0,1.0
2008-05-22,86.1,88.74,85.43,87.9076,526900,1.722,1.7748,1.7086,1.758152,26345000,0.0,1.0
2008-05-23,85.07,86.09,83.68,85.65,475600,1.7014,1.7218,1.6736,1.713,23780000,0.0,1.0
2008-05-27,86.73,88.09,85.01,85.43,443400,1.7346,1.7618,1.7002,1.7086,22170000,0.0,1.0
2008-05-28,90.49,90.49,87.05,87.19,715100,1.8098,1.8098,1.741,1.7438,35755000,0.0,1.0
2008-05-29,90.47,91.47,88.9,90.15,837400,1.8094,1.8294,1.778,1.803,41870000,0.0,1.0
2008-05-30,92.3,92.3,90.475,91.1,521900,1.846,1.846,1.8095,1.822,26095000,0.0,1.0
2008-06-02,90.61,91.59,89.54,91.34,704500,1.8122,1.8318,1.7908,1.8268,35225000,0.0,1.0
2008-06-03,90.6,91.22,88.95,90.64,534300,1.812,1.8244,1.779,1.8128,26715000,0.0,1.0
2008-06-04,92.39,93.65,91.21,91.21,616500,1.8478,1.873,1.8242,1.8242,30825000,0.0,1.0
2008-06-05,94.95,95.64,92.5,93.19,812900,1.899,1.9128,1.85,1.8638,40645000,0.0,1.0
2008-06-06,92.26,94.61,91.34,94.11,462600,1.8452,1.8922,1.8268,1.8822,23130000,0.0,1.0
2008-06-09,90.96,93.28,90.06,93.28,1310000,1.8192,1.8656,1.8012,1.8656,65500000,0.0,1.0
2008-06-10,92.17,92.56,90.0,90.1,336300,1.8434,1.8512,1.8,1.802,16815000,0.0,1.0
2008-06-11,87.43,91.92,87.2,91.92,772400,1.7486,1.8384,1.744,1.8384,38620000,0.0,1.0
2008-06-12,86.78,88.6,86.42,87.81,447600,1.7356,1.772,1.7284,1.7562,22380000,0.0,1.0
2008-06-13,87.38,88.46,85.69,87.03,433600,1.7476,1.7692,1.7138,1.7406,21680000,0.0,1.0
2008-06-16,87.22,88.0,85.95,87.07,676000,1.7444,1.76,1.719,1.7414,33800000,0.0,1.0
2008-06-17,90.15,90.15,87.44,87.84,521200,1.803,1.803,1.7488,1.7568,26060000,0.0,1.0
2008-06-18,90.6,91.9,89.4,89.52,581800,1.812,1.838,1.788,1.7904,29090000,0.0,1.0
2008-06-19,93.21,93.28,88.96,90.83,594200,1.8642,1.8656,1.7792,1.8166,29710000,0.0,1.0
2008-06-20,89.81,92.9,89.3,89.94,509000,1.7962,1.858,1.786,1.7988,25450000,0.0,1.0
2008-06-23,88.63,90.82,88.23,90.49,501800,1.7726,1.8164,1.7646,1.8098,25090000,0.0,1.0
2008-06-24,88.97,91.61,87.5,88.39,431600,1.7794,1.8322,1.75,1.7678,21580000,0.0,1.0
2008-06-25,92.9,93.84,88.93,89.8,399500,1.858,1.8768,1.7786,1.796,19975000,0.0,1.0
2008-06-26,90.87,91.9,89.5,91.81,424200,1.8174,1.838,1.79,1.8362,21210000,0.0,1.0
2008-06-27,89.52,92.44,86.91,90.49,2380100,1.7904,1.8488,1.7382,1.8098,119005000,0.0,1.0
2008-06-30,82.62,89.03,81.83,89.03,1375900,1.6524,1.7806,1.6366,1.7806,68795000,0.0,1.0
2008-07-01,81.65,83.03,79.08,83.03,820500,1.633,1.6606,1.5816,1.6606,41025000,0.0,1.0
2008-07-02,80.05,83.74,80.05,83.74,579100,1.601,1.6748,1.601,1.6748,28955000,0.0,1.0
2008-07-03,80.77,81.81,79.13,79.81,184700,1.6154,1.6362,1.5826,1.5962,9235000,0.0,1.0
2008-07-07,78.51,83.47,77.13,82.73,646900,1.5702,1.6694,1.5426,1.6546,32345000,0.0,1.0
2008-07-08,83.84,84.16,77.84,78.62,819500,1.6768,1.6832,1.5568,1.5724,40975000,0.0,1.0
2008-07-09,79.14,83.85,78.26,83.85,1005300,1.5828,1.677,1.5652,1.677,50265000,0.0,1.0
2008-07-10,71.52,80.14,70.46,79.19,1360300,1.4304,1.6028,1.4092,1.5838,68015000,0.0,1.0
2008-07-11,72.61,73.75,69.73,71.69,1088900,1.4522,1.475,1.3946,1.4338,54445000,0.0,1.0
2008-07-14,70.0,73.99,69.35,71.69,1448800,1.4,1.4798,1.387,1.4338,72440000,0.0,1.0
2008-07-15,72.34,74.87,69.12,69.18,989800,1.4468,1.4974,1.3824,1.3836,49490000,0.0,1.0
2008-07-16,77.07,77.55,71.0001,72.71,879100,1.5414,1.551,1.420002,1.4542,43955000,0.0,1.0
2008-07-17,80.83,81.28,74.98,79.55,761500,1.6166,1.6256,1.4996,1.591,38075000,0.0,1.0
2008-07-18,79.91,82.08,78.44,82.08,772100,1.5982,1.6416,1.5688,1.6416,38605000,0.0,1.0
2008-07-21,76.39,81.04,75.81,79.39,628100,1.5278,1.6208,1.5162,1.5878,31405000,0.0,1.0
2008-07-22,81.66,82.29,74.22,75.15,828500,1.6332,1.6458,1.4844,1.503,41425000,0.0,1.0
2008-07-23,83.8,89.27,80.09,82.11,1638400,1.676,1.7854,1.6018,1.6422,81920000,0.0,1.0
2008-07-24,67.3,76.0,67.1,73.68,3729300,1.346,1.52,1.342,1.4736,186465000,0.0,1.0
2008-07-25,66.31,69.33,66.0,68.5,1791000,1.3262,1.3866,1.32,1.37,89550000,0.0,1.0
2008-07-28,65.49,67.325,65.15,67.3,845300,1.3098,1.3465,1.303,1.346,42265000,0.0,1.0
2008-07-29,69.69,70.3,65.41,66.27,911000,1.3938,1.406,1.3082,1.3254,45550000,0.0,1.0
2008-07-30,68.95,70.63,67.74,70.01,796700,1.379,1.4126,1.3548,1.4002,39835000,0.0,1.0
2008-07-31,68.5,70.74,67.85,69.29,432300,1.37,1.4148,1.357,1.3858,21615000,0.0,1.0
2008-08-01,67.17,69.53,66.54,69.37,484600,1.3434,1.3906,1.3308,1.3874,24230000,0.0,1.0
2008-08-04,67.6,68.68,66.0,66.25,593100,1.352,1.3736,1.32,1.325,29655000,0.0,1.0
2008-08-05,72.61,73.16,67.74,68.46,1199800,1.4522,1.4632,1.3548,1.3692,59990000,0.0,1.0
2008-08-06,74.37,74.5,70.79,72.27,563900,1.4874,1.49,1.4158,1.4454,28195000,0.0,1.0
2008-08-07,71.14,73.31,70.9,72.17,478700,1.4228,1.4662,1.418,1.4434,23935000,0.0,1.0
2008-08-08,73.58,74.0,71.65,72.35,1237600,1.4716,1.48,1.433,1.447,61880000,0.0,1.0
2008-08-11,76.7,77.98,73.98,74.18,900700,1.534,1.5596,1.4796,1.4836,45035000,0.0,1.0
2008-08-12,75.76,76.78,75.4,76.69,380500,1.5152,1.5356,1.508,1.5338,19025000,0.0,1.0
2008-08-13,72.19,75.2,71.74,75.18,651300,1.4438,1.504,1.4348,1.5036,32565000,0.0,1.0
2008-08-14,75.84,76.42,71.59,72.18,700700,1.5168,1.5284,1.4318,1.4436,35035000,0.0,1.0
2008-08-15,76.12,77.75,75.5,76.01,415600,1.5224,1.555,1.51,1.5202,20780000,0.0,1.0
2008-08-18,73.96,76.93,73.6,76.93,472600,1.4792,1.5386,1.472,1.5386,23630000,0.0,1.0
2008-08-19,72.02,74.67,70.31,74.67,696900,1.4404,1.4934,1.4062,1.4934,34845000,0.0,1.0
2008-08-20,70.06,73.33,69.6,72.97,451100,1.4012,1.4666,1.392,1.4594,22555000,0.0,1.0
2008-08-21,70.53,71.4,69.0,70.04,589700,1.4106,1.428,1.38,1.4008,29485000,0.0,1.0
2008-08-22,72.0,72.86,71.0,71.37,371500,1.44,1.4572,1.42,1.4274,18575000,0.0,1.0
2008-08-25,70.13,72.42,69.28,71.56,348000,1.4026,1.4484,1.3856,1.4312,17400000,0.0,1.0
2008-08-26,70.37,70.47,66.4,70.12,818200,1.4074,1.4094,1.328,1.4024,40910000,0.0,1.0
2008-08-27,69.24,71.32,68.64,70.4,418200,1.3848,1.4264,1.3728,1.408,20910000,0.0,1.0
2008-08-28,70.24,70.69,68.465,69.06,700000,1.4048,1.4138,1.3693,1.3812,35000000,0.0,1.0
2008-08-29,69.32,70.22,69.05,69.68,199100,1.3864,1.4044,1.381,1.3936,9955000,0.0,1.0
2008-09-02,73.6,74.74,69.52,70.29,1023100,1.472,1.4948,1.3904,1.4058,51155000,0.0,1.0
2008-09-03,71.66,73.6,71.15,73.6,1041100,1.4332,1.472,1.423,1.472,52055000,0.0,1.0
2008-09-04,68.7,73.36,68.56,70.81,546700,1.374,1.4672,1.3712,1.4162,27335000,0.0,1.0
2008-09-05,69.97,70.38,67.08,69.0,603100,1.3994,1.4076,1.3416,1.38,30155000,0.0,1.0
2008-09-08,70.1,73.0,69.58,72.99,516200,1.402,1.46,1.3916,1.4598,25810000,0.0,1.0
2008-09-09,67.28,70.65,67.07,69.55,417500,1.3456,1.413,1.3414,1.391,20875000,0.0,1.0
2008-09-10,67.88,68.79,66.25,68.65,404200,1.3576,1.3758,1.325,1.373,20210000,0.0,1.0
2008-09-11,71.15,71.49,66.22,67.5,744000,1.423,1.4298,1.3244,1.35,37200000,0.0,1.0
2008-09-12,56.7,59.5,55.42,59.18,4329400,1.134,1.19,1.1084,1.1836,216470000,0.0,1.0
2008-09-15,56.11,57.82,53.57,53.57,790000,1.1222,1.1564,1.0714,1.0714,39500000,0.0,1.0
2008-09-16,57.19,59.0,53.0,54.67,1125400,1.1438,1.18,1.06,1.0934,56270000,0.0,1.0
2008-09-17,58.0,58.0,55.6,56.53,1567000,1.16,1.16,1.112,1.1306,78350000,0.0,1.0
2008-09-18,60.2,60.91,54.79,57.9,1583500,1.204,1.2182,1.0958,1.158,79175000,0.0,1.0
2008-09-19,60.31,66.0,59.59,62.83,1182300,1.2062,1.32,1.1918,1.2566,59115000,0.0,1.0
2008-09-22,57.9,59.89,57.68,59.5,296400,1.158,1.1978,1.1536,1.19,14820000,0.0,1.0
2008-09-23,56.95,59.74,56.64,57.79,451500,1.139,1.1948,1.1328,1.1558,22575000,0.0,1.0
2008-09-24,56.83,59.71,56.22,57.19,348700,1.1366,1.1942,1.1244,1.1438,17435000,0.0,1.0
2008-09-25,57.41,59.77,56.92,59.76,250800,1.1482,1.1954,1.1384,1.1952,12540000,0.0,1.0
2008-09-26,58.82,58.941,56.01,56.51,453200,1.1764,1.17882,1.1202,1.1302,22660000,0.0,1.0
2008-09-29,56.5,61.0,55.0,58.0,494600,1.13,1.22,1.1,1.16,24730000,0.0,1.0
2008-09-30,55.49,58.25,54.16,57.7,499300,1.1098,1.165,1.0832,1.154,24965000,0.0,1.0
2008-10-01,57.51,59.25,54.0,55.25,350900,1.1502,1.185,1.08,1.105,17545000,0.0,1.0
2008-10-02,54.55,58.2,53.25,56.76,321700,1.091,1.164,1.065,1.1352,16085000,0.0,1.0
2008-10-03,50.55,57.5,50.55,57.5,504900,1.011,1.15,1.011,1.15,25245000,0.0,1.0
2008-10-06,48.95,49.95,45.19,49.95,817600,0.979,0.999,0.9038,0.999,40880000,0.0,1.0
2008-10-07,48.0,49.92,46.8301,49.89,437600,0.96,0.9984,0.936602,0.9978,21880000,0.0,1.0
2008-10-08,51.28,53.0,46.5,47.08,629800,1.0256,1.06,0.93,0.9416,31490000,0.0,1.0
2008-10-09,49.4,52.74,48.9,51.31,323200,0.988,1.0548,0.978,1.0262,16160000,0.0,1.0
2008-10-10,48.35,50.8,45.0,46.67,624200,0.967,1.016,0.9,0.9334,31210000,0.0,1.0
2008-10-13,51.0,52.26,49.34,51.32,97400,1.02,1.0452,0.9868,1.0264,4870000,0.0,1.0
2008-10-14,45.5,52.55,43.66,52.29,904500,0.91,1.051,0.8732,1.0458,45225000,0.0,1.0
2008-10-15,40.77,46.0,40.44,44.79,894900,0.8154,0.92,0.8088,0.8958,44745000,0.0,1.0
2008-10-16,44.69,45.12,40.98,43.38,479900,0.8938,0.9024,0.8196,0.8676,23995000,0.0,1.0
2008-10-17,44.25,46.85,42.11,44.49,568000,0.885,0.937,0.8422,0.8898,28400000,0.0,1.0
2008-10-20,45.85,46.36,44.17,44.91,486200,0.917,0.9272,0.8834,0.8982,24310000,0.0,1.0
2008-10-21,43.34,45.6,42.74,45.5,607100,0.8668,0.912,0.8548,0.91,30355000,0.0,1.0
2008-10-22,41.08,43.87,40.0,42.91,708600,0.8216,0.8774,0.8,0.8582,35430000,0.0,1.0
2008-10-23,44.29,47.23,41.94,42.28,1192600,0.8858,0.9446,0.8388,0.8456,59630000,0.0,1.0
2008-10-24,44.77,46.41,40.77,41.62,559300,0.8954,0.9282,0.8154,0.8324,27965000,0.0,1.0
2008-10-27,47.46,49.0,43.29,44.8,429000,0.9492,0.98,0.8658,0.896,21450000,0.0,1.0
2008-10-28,51.5,52.79,48.06,48.52,548000,1.03,1.0558,0.9612,0.9704,27400000,0.0,1.0
2008-10-29,54.68,54.97,51.7,51.7,446500,1.0936,1.0994,1.034,1.034,22325000,0.0,1.0
2008-10-30,50.84,57.45,50.0,56.0,633400,1.0168,1.149,1.0,1.12,31670000,0.0,1.0
2008-10-31,50.75,51.91,47.62,51.03,589000,1.015,1.0382,0.9524,1.0206,29450000,0.0,1.0
2008-11-03,49.02,50.5,48.33,49.97,326800,0.9804,1.01,0.9666,0.9994,16340000,0.0,1.0
2008-11-04,50.61,53.22,49.21,49.27,378900,1.0122,1.0644,0.9842,0.9854,18945000,0.0,1.0
2008-11-05,48.59,51.12,48.55,50.59,130000,0.9718,1.0224,0.971,1.0118,6500000,0.0,1.0
2008-11-06,48.65,50.43,48.03,48.59,160900,0.973,1.0086,0.9606,0.9718,8045000,0.0,1.0
2008-11-07,48.57,49.5199,47.67,49.17,149600,0.9714,0.990398,0.9534,0.9834,7480000,0.0,1.0
2008-11-10,45.43,50.0,44.57,49.64,451700,0.9086,1.0,0.8914,0.9928,22585000,0.0,1.0
2008-11-11,44.68,45.72,43.9411,44.86,698200,0.8936,0.9144,0.878822,0.8972,34910000,0.0,1.0
2008-11-12,42.2,44.39,41.82,43.55,568300,0.844,0.8878,0.8364,0.871,28415000,0.0,1.0
2008-11-13,44.84,45.23,40.93,42.38,578700,0.8968,0.9046,0.8186,0.8476,28935000,0.0,1.0
2008-11-14,44.32,45.49,42.35,43.95,408300,0.8864,0.9098,0.847,0.879,20415000,0.0,1.0
2008-11-17,44.14,45.39,43.59,44.06,272500,0.8828,0.9078,0.8718,0.8812,13625000,0.0,1.0
2008-11-18,43.89,44.99,41.53,44.14,354700,0.8778,0.8998,0.8306,0.8828,17735000,0.0,1.0
2008-11-19,40.7,44.04,40.25,44.04,339700,0.814,0.8808,0.805,0.8808,16985000,0.0,1.0
2008-11-20,38.69,41.63,38.55,40.06,372000,0.7738,0.8326,0.771,0.8012,18600000,0.0,1.0
2008-11-21,39.3,40.0,36.86,39.41,578300,0.786,0.8,0.7372,0.7882,28915000,0.0,1.0
2008-11-24,42.61,43.87,39.08,39.69,407100,0.8522,0.8774,0.7816,0.7938,20355000,0.0,1.0
2008-11-25,44.8,44.9,42.61,43.8,421600,0.896,0.898,0.8522,0.876,21080000,0.0,1.0
2008-11-26,48.08,48.43,42.82,44.03,343900,0.9616,0.9686,0.8564,0.8806,17195000,0.0,1.0
2008-11-28,49.58,49.88,47.21,47.55,149200,0.9916,0.9976,0.9442,0.951,7460000,0.0,1.0
2008-12-01,45.63,48.76,45.4,48.09,354500,0.9126,0.9752,0.908,0.9618,17725000,0.0,1.0
2008-12-02,45.92,48.64,45.24,46.0,463600,0.9184,0.9728,0.9048,0.92,23180000,0.0,1.0
2008-12-03,49.12,49.99,45.25,45.26,605600,0.9824,0.9998,0.905,0.9052,30280000,0.0,1.0
2008-12-04,50.76,51.76,48.18,48.52,498400,1.0152,1.0352,0.9636,0.9704,24920000,0.0,1.0
2008-12-05,53.1,53.21,49.1,50.22,397300,1.062,1.0642,0.982,1.0044,19865000,0.0,1.0
2008-12-08,56.89,58.04,53.27,53.27,540200,1.1378,1.1608,1.0654,1.0654,27010000,0.0,1.0
2008-12-09,53.4,57.31,52.72,56.45,365200,1.068,1.1462,1.0544,1.129,18260000,0.0,1.0
2008-12-10,58.91,59.5,54.18,54.18,670000,1.1782,1.19,1.0836,1.0836,33500000,0.0,1.0
2008-12-11,55.05,59.15,53.32,58.52,345700,1.101,1.183,1.0664,1.1704,17285000,0.0,1.0
2008-12-12,57.47,58.425,53.42,53.92,378700,1.1494,1.1685,1.0684,1.0784,18935000,0.0,1.0
2008-12-15,56.59,58.25,55.295,57.91,330000,1.1318,1.165,1.1059,1.1582,16500000,0.0,1.0
2008-12-16,60.93,60.98,56.9701,57.49,539900,1.2186,1.2196,1.139402,1.1498,26995000,0.0,1.0
2008-12-17,64.63,66.05,59.04,60.39,781200,1.2926,1.321,1.1808,1.2078,39060000,0.0,1.0
2008-12-18,64.08,67.92,63.01,65.15,684600,1.2816,1.3584,1.2602,1.303,34230000,0.0,1.0
2008-12-19,63.76,66.18,63.23,64.25,816700,1.2752,1.3236,1.2646,1.285,40835000,0.0,1.0
2008-12-22,63.31,64.0,61.5,63.98,643400,1.2662,1.28,1.23,1.2796,32170000,0.0,1.0
2008-12-23,59.19,63.42,58.48,63.25,572400,1.1838,1.2684,1.1696,1.265,28620000,0.0,1.0
2008-12-24,58.74,60.39,58.41,59.67,273100,1.1748,1.2078,1.1682,1.1934,13655000,0.0,1.0
2008-12-26,58.28,60.452,57.55,58.98,269700,1.1656,1.20904,1.151,1.1796,13485000,0.0,1.0
2008-12-29,57.34,58.38,56.03,58.38,437300,1.1468,1.1676,1.1206,1.1676,21865000,0.0,1.0
2008-12-30,60.59,60.84,57.68,57.97,513000,1.2118,1.2168,1.1536,1.1594,25650000,0.0,1.0
2008-12-31,61.98,63.2374,61.05,62.0,443500,1.2396,1.264748,1.221,1.24,22175000,0.0,1.0
2009-01-02,64.14,64.48,60.4,61.89,470800,1.2828,1.2896,1.208,1.2378,23540000,0.0,1.0
2009-01-05,62.55,64.85,61.3112,64.68,606500,1.251,1.297,1.226224,1.2936,30325000,0.0,1.0
2009-01-06,60.38,63.55,59.84,63.48,658500,1.2076,1.271,1.1968,1.2696,32925000,0.0,1.0
2009-01-07,58.51,59.9,58.11,59.61,673100,1.1702,1.198,1.1622,1.1922,33655000,0.0,1.0
2009-01-08,57.26,57.81,54.85,56.83,618400,1.1452,1.1562,1.097,1.1366,30920000,0.0,1.0
2009-01-09,53.41,57.3899,53.36,57.1,543100,1.0682,1.147798,1.0672,1.142,27155000,0.0,1.0
2009-01-12,54.28,55.55,52.67,53.42,620600,1.0856,1.111,1.0534,1.0684,31030000,0.0,1.0
2009-01-13,52.26,53.78,51.13,53.66,436400,1.0452,1.0756,1.0226,1.0732,21820000,0.0,1.0
2009-01-14,49.97,51.5,49.12,51.26,593500,0.9994,1.03,0.9824,1.0252,29675000,0.0,1.0
2009-01-15,51.48,52.34,48.33,50.0,502800,1.0296,1.0468,0.9666,1.0,25140000,0.0,1.0
2009-01-16,53.05,53.66,51.48,53.01,458100,1.061,1.0732,1.0296,1.0602,22905000,0.0,1.0
2009-01-20,49.6,52.88,48.99,52.88,428100,0.992,1.0576,0.9798,1.0576,21405000,0.0,1.0
2009-01-21,50.3,51.0,48.51,50.51,311200,1.006,1.02,0.9702,1.0102,15560000,0.0,1.0
2009-01-22,49.12,51.0,48.64,49.23,534900,0.9824,1.02,0.9728,0.9846,26745000,0.0,1.0
2009-01-23,48.95,50.14,48.1,48.55,445700,0.979,1.0028,0.962,0.971,22285000,0.0,1.0
2009-01-26,48.59,49.6999,47.18,48.89,429900,0.9718,0.993998,0.9436,0.9778,21495000,0.0,1.0
2009-01-27,48.09,49.86,47.6,49.27,363400,0.9618,0.9972,0.952,0.9854,18170000,0.0,1.0
2009-01-28,50.38,50.96,49.01,49.5,618400,1.0076,1.0192,0.9802,0.99,30920000,0.0,1.0
2009-01-29,48.96,50.3,48.67,50.0,312100,0.9792,1.006,0.9734,1.0,15605000,0.0,1.0
2009-01-30,47.76,48.55,46.46,48.55,492400,0.9552,0.971,0.9292,0.971,24620000,0.0,1.0
2009-02-02,48.1,48.94,47.19,47.45,554300,0.962,0.9788,0.9438,0.949,27715000,0.0,1.0
2009-02-03,49.11,49.85,47.96,48.35,557500,0.9822,0.997,0.9592,0.967,27875000,0.0,1.0
2009-02-04,49.17,50.98,48.99,49.11,604900,0.9834,1.0196,0.9798,0.9822,30245000,0.0,1.0
2009-02-05,51.53,51.89,48.87,48.99,563000,1.0306,1.0378,0.9774,0.9798,28150000,0.0,1.0
2009-02-06,51.31,53.53,50.78,51.11,629500,1.0262,1.0706,1.0156,1.0222,31475000,0.0,1.0
2009-02-09,50.38,51.65,49.82,51.42,479800,1.0076,1.033,0.9964,1.0284,23990000,0.0,1.0
2009-02-10,48.11,51.49,47.68,49.91,1139600,0.9622,1.0298,0.9536,0.9982,56980000,0.0,1.0
2009-02-11,47.42,49.06,46.88,48.17,1416600,0.9484,0.9812,0.9376,0.9634,70830000,0.0,1.0
2009-02-12,53.25,53.97,49.34,50.71,3271600,1.065,1.0794,0.9868,1.0142,163580000,0.0,1.0
2009-02-13,55.05,55.36,52.43,53.47,946600,1.101,1.1072,1.0486,1.0694,47330000,0.0,1.0
2009-02-17,53.36,54.94,52.85,54.88,657500,1.0672,1.0988,1.057,1.0976,32875000,0.0,1.0
2009-02-18,54.45,54.65,52.43,53.49,599200,1.089,1.093,1.0486,1.0698,29960000,0.0,1.0
2009-02-19,53.74,56.0,53.44,55.31,456700,1.0748,1.12,1.0688,1.1062,22835000,0.0,1.0
2009-02-20,55.5,55.9,52.41,52.7,921200,1.11,1.118,1.0482,1.054,46060000,0.0,1.0
2009-02-23,54.67,56.71,54.3,56.07,877900,1.0934,1.1342,1.086,1.1214,43895000,0.0,1.0
2009-02-24,56.23,57.38,54.97,55.21,761500,1.1246,1.1476,1.0994,1.1042,38075000,0.0,1.0
2009-02-25,55.46,56.99,54.95,56.49,807400,1.1092,1.1398,1.099,1.1298,40370000,0.0,1.0
2009-02-26,54.13,57.26,53.751,56.23,564300,1.0826,1.1452,1.07502,1.1246,28215000,0.0,1.0
2009-02-27,54.63,55.42,53.0,53.16,307000,1.0926,1.1084,1.06,1.0632,15350000,0.0,1.0
2009-03-02,52.6,54.28,51.88,53.93,694300,1.052,1.0856,1.0376,1.0786,34715000,0.0,1.0
2009-03-03,50.7,53.21,49.75,53.21,658900,1.014,1.0642,0.995,1.0642,32945000,0.0,1.0
2009-03-04,50.75,52.35,50.0,51.25,370100,1.015,1.047,1.0,1.025,18505000,0.0,1.0
2009-03-05,49.99,51.08,49.3,50.0,451500,0.9998,1.0216,0.986,1.0,22575000,0.0,1.0
2009-03-06,49.19,50.27,47.89,50.27,462600,0.9838,1.0054,0.9578,1.0054,23130000,0.0,1.0
2009-03-09,49.07,51.05,48.47,48.61,369200,0.9814,1.021,0.9694,0.9722,18460000,0.0,1.0
2009-03-10,52.25,52.92,49.76,49.76,642100,1.045,1.0584,0.9952,0.9952,32105000,0.0,1.0
2009-03-11,52.85,54.71,51.79,52.64,436500,1.057,1.0942,1.0358,1.0528,21825000,0.0,1.0
2009-03-12,55.15,55.89,52.02,52.85,494100,1.103,1.1178,1.0404,1.057,24705000,0.0,1.0
2009-03-13,56.5,56.61,54.5,56.34,488100,1.13,1.1322,1.09,1.1268,24405000,0.0,1.0
2009-03-16,56.13,57.8,55.76,56.8,426200,1.1226,1.156,1.1152,1.136,21310000,0.0,1.0
2009-03-17,59.2,60.0,56.15,56.45,518800,1.184,1.2,1.123,1.129,25940000,0.0,1.0
2009-03-18,63.72,65.16,59.2,59.69,950600,1.2744,1.3032,1.184,1.1938,47530000,0.0,1.0
2009-03-19,62.34,63.71,62.08,63.6,652800,1.2468,1.2742,1.2416,1.272,32640000,0.0,1.0
2009-03-20,61.11,62.68,60.39,62.48,342600,1.2222,1.2536,1.2078,1.2496,17130000,0.0,1.0
2009-03-23,63.83,63.83,60.65,62.01,396300,1.2766,1.2766,1.213,1.2402,19815000,0.0,1.0
2009-03-24,64.5,67.12,63.01,63.01,540900,1.29,1.3424,1.2602,1.2602,27045000,0.0,1.0
2009-03-25,65.46,67.49,61.98,65.25,394400,1.3092,1.3498,1.2396,1.305,19720000,0.0,1.0
2009-03-26,70.75,70.75,65.58,65.58,791700,1.415,1.415,1.3116,1.3116,39585000,0.0,1.0
2009-03-27,68.5,69.95,67.34,69.9,618500,1.37,1.399,1.3468,1.398,30925000,0.0,1.0
2009-03-30,64.73,67.29,63.1,66.8,394100,1.2946,1.3458,1.262,1.336,19705000,0.0,1.0
2009-03-31,66.38,68.3,64.8415,65.5,418500,1.3276,1.366,1.29683,1.31,20925000,0.0,1.0
2009-04-01,67.5,68.19,66.08,67.06,630000,1.35,1.3638,1.3216,1.3412,31500000,0.0,1.0
2009-04-02,69.81,73.59,68.25,68.75,833600,1.3962,1.4718,1.365,1.375,41680000,0.0,1.0
2009-04-03,71.08,72.55,69.21,70.01,365400,1.4216,1.451,1.3842,1.4002,18270000,0.0,1.0
2009-04-06,69.35,71.33,68.5,70.69,287200,1.387,1.4266,1.37,1.4138,14360000,0.0,1.0
2009-04-07,67.17,70.45,66.75,70.13,354500,1.3434,1.409,1.335,1.4026,17725000,0.0,1.0
2009-04-08,69.72,69.95,67.71,67.71,522400,1.3944,1.399,1.3542,1.3542,26120000,0.0,1.0
2009-04-09,71.5,72.24,70.05,70.27,437700,1.43,1.4448,1.401,1.4054,21885000,0.0,1.0
2009-04-13,73.6,74.0,70.55,71.08,488000,1.472,1.48,1.411,1.4216,24400000,0.0,1.0
2009-04-14,73.05,73.55,71.84,72.82,446200,1.461,1.471,1.4368,1.4564,22310000,0.0,1.0
2009-04-15,74.54,75.595,71.51,72.0,785600,1.4908,1.5119,1.4302,1.44,39280000,0.0,1.0
2009-04-16,79.01,80.39,75.0,75.96,960500,1.5802,1.6078,1.5,1.5192,48025000,0.0,1.0
2009-04-17,79.25,80.02,77.18,79.41,728200,1.585,1.6004,1.5436,1.5882,36410000,0.0,1.0
2009-04-20,77.77,79.1,76.73,78.2,652100,1.5554,1.582,1.5346,1.564,32605000,0.0,1.0
2009-04-21,80.99,81.74,76.3,77.65,765700,1.6198,1.6348,1.526,1.553,38285000,0.0,1.0
2009-04-22,85.5,86.74,80.0,80.0,2071300,1.71,1.7348,1.6,1.6,103565000,0.0,1.0
2009-04-23,85.31,92.39,82.54,92.39,3013600,1.7062,1.8478,1.6508,1.8478,150680000,0.0,1.0
2009-04-24,81.97,83.83,80.2,83.07,1881900,1.6394,1.6766,1.604,1.6614,94095000,0.0,1.0
2009-04-27,83.47,86.55,80.59,80.67,1206700,1.6694,1.731,1.6118,1.6134,60335000,0.0,1.0
2009-04-28,84.17,85.5,82.41,82.96,787500,1.6834,1.71,1.6482,1.6592,39375000,0.0,1.0
2009-04-29,81.44,86.0,81.0,84.98,1026100,1.6288,1.72,1.62,1.6996,51305000,0.0,1.0
2009-04-30,81.09,84.45,80.61,82.23,1010700,1.6218,1.689,1.6122,1.6446,50535000,0.0,1.0
2009-05-01,80.16,81.9,79.66,80.41,618900,1.6032,1.638,1.5932,1.6082,30945000,0.0,1.0
2009-05-04,82.82,84.1,79.48,80.26,599700,1.6564,1.682,1.5896,1.6052,29985000,0.0,1.0
2009-05-05,84.27,86.0,82.65,82.65,649100,1.6854,1.72,1.653,1.653,32455000,0.0,1.0
2009-05-06,80.66,85.13,80.0,84.82,598600,1.6132,1.7026,1.6,1.6964,29930000,0.0,1.0
2009-05-07,76.88,81.9,75.66,81.48,978900,1.5376,1.638,1.5132,1.6296,48945000,0.0,1.0
2009-05-08,77.35,78.35,75.27,77.5,645700,1.547,1.567,1.5054,1.55,32285000,0.0,1.0
2009-05-11,76.55,77.65,74.65,76.5,313800,1.531,1.553,1.493,1.53,15690000,0.0,1.0
2009-05-12,74.89,77.42,72.87,77.14,693000,1.4978,1.5484,1.4574,1.5428,34650000,0.0,1.0
2009-05-13,72.52,73.83,71.3,73.77,798100,1.4504,1.4766,1.426,1.4754,39905000,0.0,1.0
2009-05-14,75.37,77.42,72.15,72.15,871000,1.5074,1.5484,1.443,1.443,43550000,0.0,1.0
2009-05-15,74.86,77.35,74.5,75.19,601400,1.4972,1.547,1.49,1.5038,30070000,0.0,1.0
2009-05-18,77.32,77.51,73.9891,75.72,504000,1.5464,1.5502,1.479782,1.5144,25200000,0.0,1.0
2009-05-19,78.1,79.03,76.39,77.39,746900,1.562,1.5806,1.5278,1.5478,37345000,0.0,1.0
2009-05-20,75.17,78.96,74.75,78.5,722100,1.5034,1.5792,1.495,1.57,36105000,0.0,1.0
2009-05-21,75.35,77.1178,74.3401,74.96,379900,1.507,1.542356,1.486802,1.4992,18995000,0.0,1.0
2009-05-22,74.54,76.0,73.79,75.85,223900,1.4908,1.52,1.4758,1.517,11195000,0.0,1.0
2009-05-26,79.16,80.08,73.33,73.33,605500,1.5832,1.6016,1.4666,1.4666,30275000,0.0,1.0
2009-05-27,80.79,83.64,79.4,79.89,701900,1.6158,1.6728,1.588,1.5978,35095000,0.0,1.0
2009-05-28,80.07,82.03,78.66,81.93,442400,1.6014,1.6406,1.5732,1.6386,22120000,0.0,1.0
2009-05-29,79.19,80.54,77.8,80.54,634400,1.5838,1.6108,1.556,1.6108,31720000,0.0,1.0
2009-06-01,84.56,84.83,80.0,80.54,672800,1.6912,1.6966,1.6,1.6108,33640000,0.0,1.0
2009-06-02,86.61,87.27,83.32,83.96,554700,1.7322,1.7454,1.6664,1.6792,27735000,0.0,1.0
2009-06-03,87.02,88.28,85.2,85.68,499300,1.7404,1.7656,1.704,1.7136,24965000,0.0,1.0
2009-06-04,88.9,89.24,87.32,89.06,449900,1.778,1.7848,1.7464,1.7812,22495000,0.0,1.0
2009-06-05,85.43,89.55,85.11,87.01,790800,1.7086,1.791,1.7022,1.7402,39540000,0.0,1.0
2009-06-08,83.06,84.83,82.0,84.51,1072400,1.6612,1.6966,1.64,1.6902,53620000,0.0,1.0
2009-06-09,84.62,84.88,82.0016,83.77,734200,1.6924,1.6976,1.640032,1.6754,36710000,0.0,1.0
2009-06-10,82.99,86.35,81.38,85.9,654400,1.6598,1.727,1.6276,1.718,32720000,0.0,1.0
2009-06-11,80.89,83.59,80.7401,83.13,439100,1.6178,1.6718,1.614802,1.6626,21955000,0.0,1.0
2009-06-12,81.84,81.96,79.22,80.54,542100,1.6368,1.6392,1.5844,1.6108,27105000,0.0,1.0
2009-06-15,80.96,82.55,79.58,82.55,495100,1.6192,1.651,1.5916,1.651,24755000,0.0,1.0
2009-06-16,78.6,81.76,78.25,81.34,779500,1.572,1.6352,1.565,1.6268,38975000,0.0,1.0
2009-06-17,79.16,80.57,77.21,80.57,726100,1.5832,1.6114,1.5442,1.6114,36305000,0.0,1.0
2009-06-18,81.77,83.17,79.43,79.43,608200,1.6354,1.6634,1.5886,1.5886,30410000,0.0,1.0
2009-06-19,83.93,84.9,82.78,82.78,682100,1.6786,1.698,1.6556,1.6556,34105000,0.0,1.0
2009-06-22,81.02,83.58,80.78,83.39,386000,1.6204,1.6716,1.6156,1.6678,19300000,0.0,1.0
2009-06-23,78.71,81.65,78.6,81.02,369700,1.5742,1.633,1.572,1.6204,18485000,0.0,1.0
2009-06-24,79.04,81.5,78.74,79.38,414400,1.5808,1.63,1.5748,1.5876,20720000,0.0,1.0
2009-06-25,80.66,82.0,78.1,78.73,383100,1.6132,1.64,1.562,1.5746,19155000,0.0,1.0
2009-06-26,80.5,80.875,79.8001,80.53,511500,1.61,1.6175,1.596002,1.6106,25575000,0.0,1.0
2009-06-29,79.34,81.0,78.621,80.36,379900,1.5868,1.62,1.57242,1.6072,18995000,0.0,1.0
2009-06-30,80.0,80.8,79.45,79.45,525400,1.6,1.616,1.589,1.589,26270000,0.0,1.0
2009-07-01,82.71,82.81,79.5,81.21,623900,1.6542,1.6562,1.59,1.6242,31195000,0.0,1.0
2009-07-02,78.84,82.75,78.78,81.76,523000,1.5768,1.655,1.5756,1.6352,26150000,0.0,1.0
2009-07-06,79.28,79.42,77.38,78.78,291300,1.5856,1.5884,1.5476,1.5756,14565000,0.0,1.0
2009-07-07,76.85,79.9,76.75,79.3,358600,1.537,1.598,1.535,1.586,17930000,0.0,1.0
2009-07-08,78.37,78.47,76.76,76.87,282500,1.5674,1.5694,1.5352,1.5374,14125000,0.0,1.0
2009-07-09,79.63,79.8573,78.21,78.49,283700,1.5926,1.597146,1.5642,1.5698,14185000,0.0,1.0
2009-07-10,79.59,81.37,79.24,79.47,465300,1.5918,1.6274,1.5848,1.5894,23265000,0.0,1.0
2009-07-13,80.7,81.5937,78.47,79.97,375300,1.614,1.631874,1.5694,1.5994,18765000,0.0,1.0
2009-07-14,82.2,82.36,79.92,80.9,347800,1.644,1.6472,1.5984,1.618,17390000,0.0,1.0
2009-07-15,81.9,83.6,81.39,83.19,416800,1.638,1.672,1.6278,1.6638,20840000,0.0,1.0
2009-07-16,85.22,85.39,82.5,82.99,528400,1.7044,1.7078,1.65,1.6598,26420000,0.0,1.0
2009-07-17,85.05,85.46,83.98,85.46,285900,1.701,1.7092,1.6796,1.7092,14295000,0.0,1.0
2009-07-20,88.3,90.0,85.21,85.21,973800,1.766,1.8,1.7042,1.7042,48690000,0.0,1.0
2009-07-21,88.7,90.9,87.55,89.91,769400,1.774,1.818,1.751,1.7982,38470000,0.0,1.0
2009-07-22,88.78,91.68,87.44,88.3,1476400,1.7756,1.8336,1.7488,1.766,73820000,0.0,1.0
2009-07-23,91.71,93.35,83.64,86.85,1734700,1.8342,1.867,1.6728,1.737,86735000,0.0,1.0
2009-07-24,91.09,91.8,89.94,91.0,518400,1.8218,1.836,1.7988,1.82,25920000,0.0,1.0
2009-07-27,92.0,92.0,90.0,91.23,516600,1.84,1.84,1.8,1.8246,25830000,0.0,1.0
2009-07-28,95.62,96.96,91.69,91.73,1104300,1.9124,1.9392,1.8338,1.8346,55215000,0.0,1.0
2009-07-29,94.29,97.21,93.7922,95.29,930900,1.8858,1.9442,1.875844,1.9058,46545000,0.0,1.0
2009-07-30,94.02,95.9,93.8101,94.76,463800,1.8804,1.918,1.876202,1.8952,23190000,0.0,1.0
2009-07-31,93.83,95.39,93.45,94.05,296700,1.8766,1.9078,1.869,1.881,14835000,0.0,1.0
2009-08-03,95.0,95.64,93.41,94.86,508500,1.9,1.9128,1.8682,1.8972,25425000,0.0,1.0
2009-08-04,96.88,97.15,94.86,94.96,443800,1.9376,1.943,1.8972,1.8992,22190000,0.0,1.0
2009-08-05,96.6,97.04,95.97,96.73,250100,1.932,1.9408,1.9194,1.9346,12505000,0.0,1.0
2009-08-06,93.26,96.85,92.55,96.31,622400,1.8652,1.937,1.851,1.9262,31120000,0.0,1.0
2009-08-07,93.7,94.5,91.57,93.74,643300,1.874,1.89,1.8314,1.8748,32165000,0.0,1.0
2009-08-10,93.63,93.76,92.2997,93.23,296500,1.8726,1.8752,1.845994,1.8646,14825000,0.0,1.0
2009-08-11,92.37,93.88,91.8,93.39,346400,1.8474,1.8776,1.836,1.8678,17320000,0.0,1.0
2009-08-12,91.11,92.53,89.59,90.71,450100,1.8222,1.8506,1.7918,1.8142,22505000,0.0,1.0
2009-08-13,90.74,91.34,89.6,91.13,417400,1.8148,1.8268,1.792,1.8226,20870000,0.0,1.0
2009-08-14,87.95,90.9125,86.8,90.75,638500,1.759,1.81825,1.736,1.815,31925000,0.0,1.0
2009-08-17,86.56,86.72,83.15,86.72,459800,1.7312,1.7344,1.663,1.7344,22990000,0.0,1.0
2009-08-18,86.26,86.94,84.98,86.44,360100,1.7252,1.7388,1.6996,1.7288,18005000,0.0,1.0
2009-08-19,86.26,87.25,84.602,85.31,487400,1.7252,1.745,1.69204,1.7062,24370000,0.0,1.0
2009-08-20,88.45,89.8,86.2,86.41,485600,1.769,1.796,1.724,1.7282,24280000,0.0,1.0
2009-08-21,88.67,89.7,88.328,89.25,254300,1.7734,1.794,1.76656,1.785,12715000,0.0,1.0
2009-08-24,87.05,89.49,86.805,89.49,362300,1.741,1.7898,1.7361,1.7898,18115000,0.0,1.0
2009-08-25,86.05,87.98,85.71,87.14,260900,1.721,1.7596,1.7142,1.7428,13045000,0.0,1.0
2009-08-26,85.1,86.94,85.0,85.85,400300,1.702,1.7388,1.7,1.717,20015000,0.0,1.0
2009-08-27,85.06,85.8399,83.65,85.83,355800,1.7012,1.716798,1.673,1.7166,17790000,0.0,1.0
2009-08-28,85.06,85.99,84.16,85.47,203000,1.7012,1.7198,1.6832,1.7094,10150000,0.0,1.0
2009-08-31,83.88,85.39,83.57,84.47,233600,1.6776,1.7078,1.6714,1.6894,11680000,0.0,1.0
2009-09-01,81.22,85.1,80.86,83.51,643700,1.6244,1.702,1.6172,1.6702,32185000,0.0,1.0
2009-09-02,81.6,82.24,80.15,80.88,402800,1.632,1.6448,1.603,1.6176,20140000,0.0,1.0
2009-09-03,84.5,84.51,81.13,82.16,553300,1.69,1.6902,1.6226,1.6432,27665000,0.0,1.0
2009-09-04,85.82,86.08,84.0,84.68,519800,1.7164,1.7216,1.68,1.6936,25990000,0.0,1.0
2009-09-08,87.42,88.62,85.6,86.14,563000,1.7484,1.7724,1.712,1.7228,28150000,0.0,1.0
2009-09-09,88.18,88.33,86.43,87.17,340000,1.7636,1.7666,1.7286,1.7434,17000000,0.0,1.0
2009-09-10,88.85,89.85,87.632,88.16,357300,1.777,1.797,1.75264,1.7632,17865000,0.0,1.0
2009-09-11,87.59,89.47,87.0,89.24,467500,1.7518,1.7894,1.74,1.7848,23375000,0.0,1.0
2009-09-14,87.98,88.3,86.81,87.12,286200,1.7596,1.766,1.7362,1.7424,14310000,0.0,1.0
2009-09-15,89.43,89.68,87.52,88.38,250900,1.7886,1.7936,1.7504,1.7676,12545000,0.0,1.0
2009-09-16,89.77,91.56,89.3,90.01,391400,1.7954,1.8312,1.786,1.8002,19570000,0.0,1.0
2009-09-17,91.01,91.4,89.46,90.0,306200,1.8202,1.828,1.7892,1.8,15310000,0.0,1.0
2009-09-18,93.67,95.18,90.91,91.49,679300,1.8734,1.9036,1.8182,1.8298,33965000,0.0,1.0
2009-09-21,92.78,93.3899,91.64,92.84,260700,1.8556,1.867798,1.8328,1.8568,13035000,0.0,1.0
2009-09-22,92.92,93.49,92.0,93.16,283000,1.8584,1.8698,1.84,1.8632,14150000,0.0,1.0
2009-09-23,92.14,94.0,92.14,93.36,522500,1.8428,1.88,1.8428,1.8672,26125000,0.0,1.0
2009-09-24,92.8,93.53,91.57,92.98,365900,1.856,1.8706,1.8314,1.8596,18295000,0.0,1.0
2009-09-25,91.69,92.94,91.51,92.94,252500,1.8338,1.8588,1.8302,1.8588,12625000,0.0,1.0
2009-09-28,92.65,92.99,91.697,92.03,167400,1.853,1.8598,1.83394,1.8406,8370000,0.0,1.0
2009-09-29,96.37,98.66,92.6,92.6,1013200,1.9274,1.9732,1.852,1.852,50660000,0.0,1.0
2009-09-30,97.05,97.81,95.25,96.11,707700,1.941,1.9562,1.905,1.9222,35385000,0.0,1.0
2009-10-01,93.25,97.11,93.07,96.75,949600,1.865,1.9422,1.8614,1.935,47480000,0.0,1.0
2009-10-02,91.97,93.35,90.791,92.07,407900,1.8394,1.867,1.81582,1.8414,20395000,0.0,1.0
2009-10-05,92.46,94.1,91.79,92.52,331100,1.8492,1.882,1.8358,1.8504,16555000,0.0,1.0
2009-10-06,91.74,93.62,91.46,92.83,507500,1.8348,1.8724,1.8292,1.8566,25375000,0.0,1.0
2009-10-07,91.4,93.2,90.5715,91.99,354600,1.828,1.864,1.81143,1.8398,17730000,0.0,1.0
2009-10-08,91.71,92.79,91.18,92.1,307100,1.8342,1.8558,1.8236,1.842,15355000,0.0,1.0
2009-10-09,91.78,92.27,91.11,91.85,187500,1.8356,1.8454,1.8222,1.837,9375000,0.0,1.0
2009-10-12,90.74,92.2,90.35,91.97,347400,1.8148,1.844,1.807,1.8394,17370000,0.0,1.0
2009-10-13,91.72,92.2,89.41,90.69,434800,1.8344,1.844,1.7882,1.8138,21740000,0.0,1.0
2009-10-14,92.25,93.0,91.3565,92.68,375700,1.845,1.86,1.82713,1.8536,18785000,0.0,1.0
2009-10-15,91.03,92.48,90.33,91.99,573500,1.8206,1.8496,1.8066,1.8398,28675000,0.0,1.0
2009-10-16,90.53,91.18,89.55,90.74,588900,1.8106,1.8236,1.791,1.8148,29445000,0.0,1.0
2009-10-19,91.45,91.76,90.0,90.88,490600,1.829,1.8352,1.8,1.8176,24530000,0.0,1.0
2009-10-20,89.14,91.67,88.541,91.54,749100,1.7828,1.8334,1.77082,1.8308,37455000,0.0,1.0
2009-10-21,85.48,89.02,85.06,89.0,1147200,1.7096,1.7804,1.7012,1.78,57360000,0.0,1.0
2009-10-22,89.52,90.33,82.58,82.82,2879100,1.7904,1.8066,1.6516,1.6564,143955000,0.0,1.0
2009-10-23,82.35,88.74,81.72,87.1,2544200,1.647,1.7748,1.6344,1.742,127210000,0.0,1.0
2009-10-26,81.57,84.0,81.13,82.68,826900,1.6314,1.68,1.6226,1.6536,41345000,0.0,1.0
2009-10-27,79.74,82.08,79.02,81.58,912600,1.5948,1.6416,1.5804,1.6316,45630000,0.0,1.0
2009-10-28,80.24,81.76,79.61,80.09,814600,1.6048,1.6352,1.5922,1.6018,40730000,0.0,1.0
2009-10-29,81.79,81.89,80.47,80.93,501900,1.6358,1.6378,1.6094,1.6186,25095000,0.0,1.0
2009-10-30,81.49,83.7,81.48,81.74,907300,1.6298,1.674,1.6296,1.6348,45365000,0.0,1.0
2009-11-02,82.68,83.56,81.06,81.64,636600,1.6536,1.6712,1.6212,1.6328,31830000,0.0,1.0
2009-11-03,82.72,83.2,81.8775,82.51,500100,1.6544,1.664,1.63755,1.6502,25005000,0.0,1.0
2009-11-04,82.41,83.88,82.24,83.88,700000,1.6482,1.6776,1.6448,1.6776,35000000,0.0,1.0
2009-11-05,85.86,85.86,82.98,83.02,713700,1.7172,1.7172,1.6596,1.6604,35685000,0.0,1.0
2009-11-06,86.45,86.725,84.7,84.95,500100,1.729,1.7345,1.694,1.699,25005000,0.0,1.0
2009-11-09,88.26,88.35,86.37,86.97,458600,1.7652,1.767,1.7274,1.7394,22930000,0.0,1.0
2009-11-10,89.88,90.0,88.09,88.17,814300,1.7976,1.8,1.7618,1.7634,40715000,0.0,1.0
2009-11-11,90.09,90.9,89.3,89.94,612100,1.8018,1.818,1.786,1.7988,30605000,0.0,1.0
2009-11-12,87.55,90.45,86.85,89.81,675700,1.751,1.809,1.737,1.7962,33785000,0.0,1.0
2009-11-13,88.86,89.16,87.7,87.77,514100,1.7772,1.7832,1.754,1.7554,25705000,0.0,1.0
2009-11-16,89.6,90.02,88.72,89.67,455800,1.792,1.8004,1.7744,1.7934,22790000,0.0,1.0
2009-11-17,88.96,89.62,88.58,89.62,294800,1.7792,1.7924,1.7716,1.7924,14740000,0.0,1.0
2009-11-18,87.59,89.08,87.12,89.08,461400,1.7518,1.7816,1.7424,1.7816,23070000,0.0,1.0
2009-11-19,85.47,87.1,84.8,86.88,529800,1.7094,1.742,1.696,1.7376,26490000,0.0,1.0
2009-11-20,83.88,85.74,83.72,85.0,468900,1.6776,1.7148,1.6744,1.7,23445000,0.0,1.0
2009-11-23,85.14,86.07,84.51,84.51,336300,1.7028,1.7214,1.6902,1.6902,16815000,0.0,1.0
2009-11-24,83.99,85.23,83.62,85.0,267600,1.6798,1.7046,1.6724,1.7,13380000,0.0,1.0
2009-11-25,84.45,84.62,83.62,84.05,245100,1.689,1.6924,1.6724,1.681,12255000,0.0,1.0
2009-11-27,83.33,84.46,82.99,83.02,145600,1.6666,1.6892,1.6598,1.6604,7280000,0.0,1.0
2009-11-30,83.45,84.16,82.42,83.09,295100,1.669,1.6832,1.6484,1.6618,14755000,0.0,1.0
2009-12-01,84.61,85.3,83.65,83.98,345000,1.6922,1.706,1.673,1.6796,17250000,0.0,1.0
2009-12-02,85.5,85.84,84.64,84.78,314300,1.71,1.7168,1.6928,1.6956,15715000,0.0,1.0
2009-12-03,83.21,85.95,83.11,85.42,311200,1.6642,1.719,1.6622,1.7084,15560000,0.0,1.0
2009-12-04,84.82,85.6,82.67,84.23,259600,1.6964,1.712,1.6534,1.6846,12980000,0.0,1.0
2009-12-07,83.88,86.18,83.25,86.18,146100,1.6776,1.7236,1.665,1.7236,7305000,0.0,1.0
2009-12-08,83.89,84.41,81.85,83.21,173400,1.6778,1.6882,1.637,1.6642,8670000,0.0,1.0
2009-12-09,85.16,85.42,83.1001,83.56,536900,1.7032,1.7084,1.662002,1.6712,26845000,0.0,1.0
2009-12-10,86.09,86.74,85.12,85.74,357200,1.7218,1.7348,1.7024,1.7148,17860000,0.0,1.0
2009-12-11,87.31,87.65,86.47,86.72,246700,1.7462,1.753,1.7294,1.7344,12335000,0.0,1.0
2009-12-14,89.87,89.87,87.57,87.99,354100,1.7974,1.7974,1.7514,1.7598,17705000,0.0,1.0
2009-12-15,89.87,90.48,88.81,89.73,361100,1.7974,1.8096,1.7762,1.7946,18055000,0.0,1.0
2009-12-16,88.86,90.46,88.62,90.46,238000,1.7772,1.8092,1.7724,1.8092,11900000,0.0,1.0
2009-12-17,89.17,89.99,88.15,88.47,331300,1.7834,1.7998,1.763,1.7694,16565000,0.0,1.0
2009-12-18,89.49,90.17,88.58,90.0,362800,1.7898,1.8034,1.7716,1.8,18140000,0.0,1.0
2009-12-21,89.71,90.2,89.31,89.65,327200,1.7942,1.804,1.7862,1.793,16360000,0.0,1.0
2009-12-22,90.85,91.4,89.89,89.89,263600,1.817,1.828,1.7978,1.7978,13180000,0.0,1.0
2009-12-23,90.18,91.0,89.67,90.75,170300,1.8036,1.82,1.7934,1.815,8515000,0.0,1.0
2009-12-24,90.34,90.34,89.91,90.18,33100,1.8068,1.8068,1.7982,1.8036,1655000,0.0,1.0
2009-12-28,91.03,91.13,89.05,90.35,264300,1.8206,1.8226,1.781,1.807,13215000,0.0,1.0
2009-12-29,91.29,92.0,90.64,91.02,158100,1.8258,1.84,1.8128,1.8204,7905000,0.0,1.0
2009-12-30,89.98,91.56,89.21,91.29,219600,1.7996,1.8312,1.7842,1.8258,10980000,0.0,1.0
2009-12-31,88.16,90.34,87.92,90.19,313300,1.7632,1.8068,1.7584,1.8038,15665000,0.0,1.0
2010-01-04,87.84,89.6,87.18,89.6,313900,1.7568,1.792,1.7436,1.792,15695000,0.0,1.0
2010-01-05,89.02,90.0,87.1101,87.52,511000,1.7804,1.8,1.742202,1.7504,25550000,0.0,1.0
2010-01-06,87.32,89.6,86.6,88.59,282900,1.7464,1.792,1.732,1.7718,14145000,0.0,1.0
2010-01-07,86.43,88.11,86.0,87.34,422500,1.7286,1.7622,1.72,1.7468,21125000,0.0,1.0
2010-01-08,91.89,92.73,90.0,90.57,1196400,1.8378,1.8546,1.8,1.8114,59820000,0.0,1.0
2010-01-11,96.77,98.0,92.5,93.855,1406400,1.9354,1.96,1.85,1.8771,70320000,0.0,1.0
2010-01-12,95.42,96.68,94.82,96.52,548000,1.9084,1.9336,1.8964,1.9304,27400000,0.0,1.0
2010-01-13,95.64,95.96,94.25,95.27,367300,1.9128,1.9192,1.885,1.9054,18365000,0.0,1.0
2010-01-14,99.42,99.71,96.86,97.23,878500,1.9884,1.9942,1.9372,1.9446,43925000,0.0,1.0
2010-01-15,98.06,99.58,96.83,99.56,595000,1.9612,1.9916,1.9366,1.9912,29750000,0.0,1.0
2010-01-19,99.5,99.97,97.5401,98.0,445000,1.99,1.9994,1.950802,1.96,22250000,0.0,1.0
2010-01-20,97.85,99.8,97.38,98.61,448400,1.957,1.996,1.9476,1.9722,22420000,0.0,1.0
2010-01-21,100.06,102.9,97.95,97.95,919700,2.0012,2.058,1.959,1.959,45985000,0.0,1.0
2010-01-22,97.77,100.79,97.641,100.02,293600,1.9554,2.0158,1.95282,2.0004,14680000,0.0,1.0
2010-01-25,95.85,98.465,95.385,98.23,375900,1.917,1.9693,1.9077,1.9646,18795000,0.0,1.0
2010-01-26,97.5,98.73,95.53,95.53,410300,1.95,1.9746,1.9106,1.9106,20515000,0.0,1.0
2010-01-27,98.44,98.98,96.13,97.63,381200,1.9688,1.9796,1.9226,1.9526,19060000,0.0,1.0
2010-01-28,98.62,99.645,96.63,98.78,494200,1.9724,1.9929,1.9326,1.9756,24710000,0.0,1.0
2010-01-29,96.46,99.65,96.44,99.01,254500,1.9292,1.993,1.9288,1.9802,12725000,0.0,1.0
2010-02-01,100.38,100.41,96.859,96.89,433900,2.0076,2.0082,1.93718,1.9378,21695000,0.0,1.0
2010-02-02,100.85,101.396,99.32,100.38,483800,2.017,2.02792,1.9864,2.0076,24190000,0.0,1.0
2010-02-03,100.38,101.13,100.0084,100.65,223100,2.0076,2.0226,2.000168,2.013,11155000,0.0,1.0
2010-02-04,98.51,100.0,97.9,100.0,570700,1.9702,2.0,1.958,2.0,28535000,0.0,1.0
2010-02-05,95.2,98.683,93.81,98.11,793200,1.904,1.97366,1.8762,1.9622,39660000,0.0,1.0
2010-02-08,99.92,100.86,95.17,95.55,970000,1.9984,2.0172,1.9034,1.911,48500000,0.0,1.0
2010-02-09,100.65,100.88,99.17,100.54,551800,2.013,2.0176,1.9834,2.0108,27590000,0.0,1.0
2010-02-10,99.51,101.8099,99.45,100.74,391000,1.9902,2.036198,1.989,2.0148,19550000,0.0,1.0
2010-02-11,101.12,101.48,98.39,99.5,952200,2.0224,2.0296,1.9678,1.99,47610000,0.0,1.0
2010-02-12,104.87,105.13,98.0,98.63,2192200,2.0974,2.1026,1.96,1.9726,109610000,0.0,1.0
2010-02-16,103.79,106.49,103.17,105.72,604500,2.0758,2.1298,2.0634,2.1144,30225000,0.0,1.0
2010-02-17,104.46,104.6999,103.49,103.8,362800,2.0892,2.093998,2.0698,2.076,18140000,0.0,1.0
2010-02-18,103.98,105.0,103.5501,104.1,284900,2.0796,2.1,2.071002,2.082,14245000,0.0,1.0
2010-02-19,104.99,105.46,103.56,103.56,330300,2.0998,2.1092,2.0712,2.0712,16515000,0.0,1.0
2010-02-22,103.93,105.0,103.0,105.0,363200,2.0786,2.1,2.06,2.1,18160000,0.0,1.0
2010-02-23,103.64,104.6,102.8801,103.94,307500,2.0728,2.092,2.057602,2.0788,15375000,0.0,1.0
2010-02-24,104.84,105.29,103.54,103.68,249400,2.0968,2.1058,2.0708,2.0736,12470000,0.0,1.0
2010-02-25,103.82,104.36,102.93,103.69,217200,2.0764,2.0872,2.0586,2.0738,10860000,0.0,1.0
2010-02-26,104.71,105.7199,103.5,104.1,309500,2.0942,2.114398,2.07,2.082,15475000,0.0,1.0
2010-03-01,107.93,108.5,105.333,105.53,689600,2.1586,2.17,2.10666,2.1106,34480000,0.0,1.0
2010-03-02,110.12,110.22,107.88,108.41,818300,2.2024,2.2044,2.1576,2.1682,40915000,0.0,1.0
2010-03-03,110.08,111.75,109.4,110.15,424800,2.2016,2.235,2.188,2.203,21240000,0.0,1.0
2010-03-04,109.03,110.29,108.86,110.29,316900,2.1806,2.2058,2.1772,2.2058,15845000,0.0,1.0
2010-03-05,110.63,111.55,109.07,109.16,328500,2.2126,2.231,2.1814,2.1832,16425000,0.0,1.0
2010-03-08,111.5,112.55,110.72,110.87,362700,2.23,2.251,2.2144,2.2174,18135000,0.0,1.0
2010-03-09,112.01,113.22,110.9,111.5,414000,2.2402,2.2644,2.218,2.23,20700000,0.0,1.0
2010-03-10,112.32,112.51,110.71,112.25,273000,2.2464,2.2502,2.2142,2.245,13650000,0.0,1.0
2010-03-11,112.96,113.17,111.305,111.46,235400,2.2592,2.2634,2.2261,2.2292,11770000,0.0,1.0
2010-03-12,114.98,115.64,113.0,113.54,500700,2.2996,2.3128,2.26,2.2708,25035000,0.0,1.0
2010-03-15,114.18,115.63,112.93,114.09,300000,2.2836,2.3126,2.2586,2.2818,15000000,0.0,1.0
2010-03-16,114.71,115.27,114.0,114.13,391600,2.2942,2.3054,2.28,2.2826,19580000,0.0,1.0
2010-03-17,115.02,115.53,114.3,115.11,333800,2.3004,2.3106,2.286,2.3022,16690000,0.0,1.0
2010-03-18,114.17,115.51,113.86,115.27,327900,2.2834,2.3102,2.2772,2.3054,16395000,0.0,1.0
2010-03-19,113.63,115.36,113.3601,114.33,321100,2.2726,2.3072,2.267202,2.2866,16055000,0.0,1.0
2010-03-22,114.44,114.5,110.71,113.02,332600,2.2888,2.29,2.2142,2.2604,16630000,0.0,1.0
2010-03-23,115.27,115.61,114.25,114.76,275600,2.3054,2.3122,2.285,2.2952,13780000,0.0,1.0
2010-03-24,114.35,115.5,114.19,115.07,194900,2.287,2.31,2.2838,2.3014,9745000,0.0,1.0
2010-03-25,114.98,117.115,114.05,114.65,495600,2.2996,2.3423,2.281,2.293,24780000,0.0,1.0
2010-03-26,114.02,115.89,113.7,115.43,247300,2.2804,2.3178,2.274,2.3086,12365000,0.0,1.0
2010-03-29,114.6,115.0,114.04,114.62,143700,2.292,2.3,2.2808,2.2924,7185000,0.0,1.0
2010-03-30,114.48,116.47,113.62,115.01,270100,2.2896,2.3294,2.2724,2.3002,13505000,0.0,1.0
2010-03-31,112.67,114.91,112.53,114.15,314800,2.2534,2.2982,2.2506,2.283,15740000,0.0,1.0
2010-04-01,114.48,115.12,113.0,113.27,229600,2.2896,2.3024,2.26,2.2654,11480000,0.0,1.0
2010-04-05,119.3,119.8185,114.87,115.12,705600,2.386,2.39637,2.2974,2.3024,35280000,0.0,1.0
2010-04-06,122.17,122.62,118.7,119.59,835500,2.4434,2.4524,2.374,2.3918,41775000,0.0,1.0
2010-04-07,122.47,124.56,121.46,122.88,650500,2.4494,2.4912,2.4292,2.4576,32525000,0.0,1.0
2010-04-08,122.73,123.1999,121.247,122.32,257600,2.4546,2.463998,2.42494,2.4464,12880000,0.0,1.0
2010-04-09,122.52,123.43,120.78,123.31,528000,2.4504,2.4686,2.4156,2.4662,26400000,0.0,1.0
2010-04-12,123.21,124.74,122.72,123.22,270100,2.4642,2.4948,2.4544,2.4644,13505000,0.0,1.0
2010-04-13,125.54,125.99,123.22,123.24,448500,2.5108,2.5198,2.4644,2.4648,22425000,0.0,1.0
2010-04-14,125.97,127.1499,125.01,127.04,314100,2.5194,2.542998,2.5002,2.5408,15705000,0.0,1.0
2010-04-15,125.08,127.2,124.71,126.13,226200,2.5016,2.544,2.4942,2.5226,11310000,0.0,1.0
2010-04-16,124.05,125.4,122.86,125.01,300500,2.481,2.508,2.4572,2.5002,15025000,0.0,1.0
2010-04-19,123.43,124.95,120.25,123.78,411500,2.4686,2.499,2.405,2.4756,20575000,0.0,1.0
2010-04-20,124.08,125.23,122.0,124.12,546700,2.4816,2.5046,2.44,2.4824,27335000,0.0,1.0
2010-04-21,126.75,126.75,123.56,123.79,993000,2.535,2.535,2.4712,2.4758,49650000,0.0,1.0
2010-04-22,144.72,145.11,133.01,136.27,2786900,2.8944,2.9022,2.6602,2.7254,139345000,0.0,1.0
2010-04-23,142.98,145.0,140.77,145.0,1001500,2.8596,2.9,2.8154,2.9,50075000,0.0,1.0
2010-04-26,141.98,145.39,141.83,142.95,509600,2.8396,2.9078,2.8366,2.859,25480000,0.0,1.0
2010-04-27,139.04,143.5,139.0,141.87,636600,2.7808,2.87,2.78,2.8374,31830000,0.0,1.0
2010-04-28,135.27,141.95,134.74,141.95,882500,2.7054,2.839,2.6948,2.839,44125000,0.0,1.0
2010-04-29,139.13,140.23,136.0,136.0,658300,2.7826,2.8046,2.72,2.72,32915000,0.0,1.0
2010-04-30,134.91,142.84,134.87,139.69,516100,2.6982,2.8568,2.6974,2.7938,25805000,0.0,1.0
2010-05-03,138.9,139.79,134.91,135.27,720000,2.778,2.7958,2.6982,2.7054,36000000,0.0,1.0
2010-05-04,133.39,138.31,133.0,137.55,737000,2.6678,2.7662,2.66,2.751,36850000,0.0,1.0
2010-05-05,135.0,137.15,128.02,131.33,730000,2.7,2.743,2.5604,2.6266,36500000,0.0,1.0
2010-05-06,131.52,137.02,124.0,134.98,987800,2.6304,2.7404,2.48,2.6996,49390000,0.0,1.0
2010-05-07,128.83,133.35,126.36,130.39,938700,2.5766,2.667,2.5272,2.6078,46935000,0.0,1.0
2010-05-10,136.92,137.6,134.13,134.99,555700,2.7384,2.752,2.6826,2.6998,27785000,0.0,1.0
2010-05-11,138.06,141.24,135.75,136.07,603600,2.7612,2.8248,2.715,2.7214,30180000,0.0,1.0
2010-05-12,142.37,142.783,139.26,139.5,529800,2.8474,2.85566,2.7852,2.79,26490000,0.0,1.0
2010-05-13,141.85,148.87,141.1901,143.9,1064500,2.837,2.9774,2.823802,2.878,53225000,0.0,1.0
2010-05-14,138.61,141.99,136.08,141.42,667200,2.7722,2.8398,2.7216,2.8284,33360000,0.0,1.0
2010-05-17,139.03,140.87,134.34,139.21,502500,2.7806,2.8174,2.6868,2.7842,25125000,0.0,1.0
2010-05-18,139.66,144.49,137.39,140.25,704100,2.7932,2.8898,2.7478,2.805,35205000,0.0,1.0
2010-05-19,138.91,140.79,135.91,138.08,684600,2.7782,2.8158,2.7182,2.7616,34230000,0.0,1.0
2010-05-20,133.84,137.04,132.7701,134.0,703700,2.6768,2.7408,2.655402,2.68,35185000,0.0,1.0
2010-05-21,135.77,137.43,129.07,131.6,771500,2.7154,2.7486,2.5814,2.632,38575000,0.0,1.0
2010-05-24,137.48,140.94,135.78,136.77,561600,2.7496,2.8188,2.7156,2.7354,28080000,0.0,1.0
2010-05-25,136.28,136.74,130.04,136.0,672000,2.7256,2.7348,2.6008,2.72,33600000,0.0,1.0
2010-05-26,138.09,142.4,137.47,139.29,660200,2.7618,2.848,2.7494,2.7858,33010000,0.0,1.0
2010-05-27,143.99,143.99,139.6,140.77,676400,2.8798,2.8798,2.792,2.8154,33820000,0.0,1.0
2010-05-28,142.28,146.0,142.05,144.8,510700,2.8456,2.92,2.841,2.896,25535000,0.0,1.0
2010-06-01,141.25,143.71,140.265,141.35,569400,2.825,2.8742,2.8053,2.827,28470000,0.0,1.0
2010-06-02,147.61,147.68,140.4,142.36,778400,2.9522,2.9536,2.808,2.8472,38920000,0.0,1.0
2010-06-03,148.9,152.79,147.7912,148.45,1198500,2.978,3.0558,2.955824,2.969,59925000,0.0,1.0
2010-06-04,143.81,149.98,143.35,147.04,1035400,2.8762,2.9996,2.867,2.9408,51770000,0.0,1.0
2010-06-07,139.07,146.25,138.5901,146.25,768400,2.7814,2.925,2.771802,2.925,38420000,0.0,1.0
2010-06-08,142.03,142.21,135.36,139.72,981100,2.8406,2.8442,2.7072,2.7944,49055000,0.0,1.0
2010-06-09,143.37,146.97,142.58,143.59,683500,2.8674,2.9394,2.8516,2.8718,34175000,0.0,1.0
2010-06-10,146.14,146.5,142.48,145.99,643000,2.9228,2.93,2.8496,2.9198,32150000,0.0,1.0
2010-06-11,149.48,149.5,144.0201,144.88,753100,2.9896,2.99,2.880402,2.8976,37655000,0.0,1.0
2010-06-14,148.77,153.7,148.35,151.63,787300,2.9754,3.074,2.967,3.0326,39365000,0.0,1.0
2010-06-15,152.92,154.25,148.76,150.74,872600,3.0584,3.085,2.9752,3.0148,43630000,0.0,1.0
2010-06-16,152.52,155.42,152.0,153.28,618600,3.0504,3.1084,3.04,3.0656,30930000,0.0,1.0
2010-06-17,151.85,153.99,149.6,153.84,658200,3.037,3.0798,2.992,3.0768,32910000,0.0,1.0
2010-06-18,152.74,153.45,150.73,153.14,494400,3.0548,3.069,3.0146,3.0628,24720000,0.0,1.0
2010-06-21,151.59,155.0,150.4,154.5,579900,3.0318,3.1,3.008,3.09,28995000,0.0,1.0
2010-06-22,145.15,152.84,145.0,152.2,775400,2.903,3.0568,2.9,3.044,38770000,0.0,1.0
2010-06-23,147.3,148.71,144.31,144.44,779200,2.946,2.9742,2.8862,2.8888,38960000,0.0,1.0
2010-06-24,144.76,147.67,144.32,147.67,560900,2.8952,2.9534,2.8864,2.9534,28045000,0.0,1.0
2010-06-25,146.84,148.89,142.95,145.53,593400,2.9368,2.9778,2.859,2.9106,29670000,0.0,1.0
2010-06-28,145.96,148.67,145.75,147.12,328900,2.9192,2.9734,2.915,2.9424,16445000,0.0,1.0
2010-06-29,138.44,144.0,137.37,144.0,946100,2.7688,2.88,2.7474,2.88,47305000,0.0,1.0
2010-06-30,136.81,141.2999,136.57,138.5,622600,2.7362,2.825998,2.7314,2.77,31130000,0.0,1.0
2010-07-01,138.67,139.5899,133.6,136.15,869300,2.7734,2.791798,2.672,2.723,43465000,0.0,1.0
2010-07-02,137.24,140.53,136.4,138.65,362600,2.7448,2.8106,2.728,2.773,18130000,0.0,1.0
2010-07-06,135.26,142.13,134.5607,138.8,641000,2.7052,2.8426,2.691214,2.776,32050000,0.0,1.0
2010-07-07,138.45,138.6,133.4,135.82,906800,2.769,2.772,2.668,2.7164,45340000,0.0,1.0
2010-07-08,139.57,141.23,137.5,139.55,599100,2.7914,2.8246,2.75,2.791,29955000,0.0,1.0
2010-07-09,140.41,141.3,138.7,139.98,455600,2.8082,2.826,2.774,2.7996,22780000,0.0,1.0
2010-07-12,139.93,141.15,137.32,139.42,396500,2.7986,2.823,2.7464,2.7884,19825000,0.0,1.0
2010-07-13,142.76,143.94,140.3,140.35,596500,2.8552,2.8788,2.806,2.807,29825000,0.0,1.0
2010-07-14,143.72,144.97,141.69,142.62,482200,2.8744,2.8994,2.8338,2.8524,24110000,0.0,1.0
2010-07-15,142.46,144.17,139.88,144.17,483000,2.8492,2.8834,2.7976,2.8834,24150000,0.0,1.0
2010-07-16,136.82,142.2099,136.62,141.91,1032400,2.7364,2.844198,2.7324,2.8382,51620000,0.0,1.0
2010-07-19,130.24,137.79,128.5301,136.17,1571300,2.6048,2.7558,2.570602,2.7234,78565000,0.0,1.0
2010-07-20,133.97,134.3,127.302,128.45,1181600,2.6794,2.686,2.54604,2.569,59080000,0.0,1.0
2010-07-21,129.6,135.75,129.48,135.75,942200,2.592,2.715,2.5896,2.715,47110000,0.0,1.0
2010-07-22,133.16,133.53,130.43,131.49,1202400,2.6632,2.6706,2.6086,2.6298,60120000,0.0,1.0
2010-07-23,145.5,145.99,137.0,137.01,3137000,2.91,2.9198,2.74,2.7402,156850000,0.0,1.0
2010-07-26,148.57,148.63,144.06,145.6,937600,2.9714,2.9726,2.8812,2.912,46880000,0.0,1.0
2010-07-27,148.28,150.0,146.67,149.67,903100,2.9656,3.0,2.9334,2.9934,45155000,0.0,1.0
2010-07-28,147.94,148.46,146.27,147.68,746700,2.9588,2.9692,2.9254,2.9536,37335000,0.0,1.0
2010-07-29,146.01,149.48,144.1,148.89,704500,2.9202,2.9896,2.882,2.9778,35225000,0.0,1.0
2010-07-30,147.9,147.92,143.31,144.0,516800,2.958,2.9584,2.8662,2.88,25840000,0.0,1.0
2010-08-02,150.51,150.98,148.99,150.06,629900,3.0102,3.0196,2.9798,3.0012,31495000,0.0,1.0
2010-08-03,151.24,152.56,147.5,150.29,717900,3.0248,3.0512,2.95,3.0058,35895000,0.0,1.0
2010-08-04,152.54,154.43,150.73,150.94,763800,3.0508,3.0886,3.0146,3.0188,38190000,0.0,1.0
2010-08-05,150.93,152.48,149.5,151.21,494700,3.0186,3.0496,2.99,3.0242,24735000,0.0,1.0
2010-08-06,151.6,152.0,148.192,148.29,432700,3.032,3.04,2.96384,2.9658,21635000,0.0,1.0
2010-08-09,151.34,152.88,150.06,152.1,417900,3.0268,3.0576,3.0012,3.042,20895000,0.0,1.0
2010-08-10,150.03,152.08,149.0,150.03,444300,3.0006,3.0416,2.98,3.0006,22215000,0.0,1.0
2010-08-11,146.32,147.92,145.2,147.01,495100,2.9264,2.9584,2.904,2.9402,24755000,0.0,1.0
2010-08-12,146.23,147.3,143.0204,144.31,361900,2.9246,2.946,2.860408,2.8862,18095000,0.0,1.0
2010-08-13,142.63,146.16,142.3,146.16,507700,2.8526,2.9232,2.846,2.9232,25385000,0.0,1.0
2010-08-16,144.97,146.06,141.01,142.27,394900,2.8994,2.9212,2.8202,2.8454,19745000,0.0,1.0
2010-08-17,147.87,149.7099,145.3627,146.64,483500,2.9574,2.994198,2.907254,2.9328,24175000,0.0,1.0
2010-08-18,149.42,150.68,146.69,147.71,446800,2.9884,3.0136,2.9338,2.9542,22340000,0.0,1.0
2010-08-19,147.92,150.51,147.085,149.01,367500,2.9584,3.0102,2.9417,2.9802,18375000,0.0,1.0
2010-08-20,149.84,149.91,146.52,147.11,342200,2.9968,2.9982,2.9304,2.9422,17110000,0.0,1.0
2010-08-23,149.56,152.3,149.25,150.92,469600,2.9912,3.046,2.985,3.0184,23480000,0.0,1.0
2010-08-24,145.69,148.87,144.79,147.22,573800,2.9138,2.9774,2.8958,2.9444,28690000,0.0,1.0
2010-08-25,147.61,147.89,142.82,144.4,510400,2.9522,2.9578,2.8564,2.888,25520000,0.0,1.0
2010-08-26,148.48,151.34,147.17,148.43,551600,2.9696,3.0268,2.9434,2.9686,27580000,0.0,1.0
2010-08-27,153.03,153.13,147.06,150.35,583000,3.0606,3.0626,2.9412,3.007,29150000,0.0,1.0
2010-08-30,148.84,153.87,148.84,153.68,532300,2.9768,3.0774,2.9768,3.0736,26615000,0.0,1.0
2010-08-31,150.83,151.85,148.2,148.39,445200,3.0166,3.037,2.964,2.9678,22260000,0.0,1.0
2010-09-01,159.41,159.54,151.63,152.88,1573000,3.1882,3.1908,3.0326,3.0576,78650000,0.0,1.0
2010-09-02,164.19,164.19,159.98,161.49,1117500,3.2838,3.2838,3.1996,3.2298,55875000,0.0,1.0
2010-09-03,163.51,166.515,162.29,165.88,726000,3.2702,3.3303,3.2458,3.3176,36300000,0.0,1.0
2010-09-07,164.78,164.99,161.13,163.21,608700,3.2956,3.2998,3.2226,3.2642,30435000,0.0,1.0
2010-09-08,166.05,167.04,164.4101,165.67,538600,3.321,3.3408,3.288202,3.3134,26930000,0.0,1.0
2010-09-09,162.82,166.29,162.09,165.05,625300,3.2564,3.3258,3.2418,3.301,31265000,0.0,1.0
2010-09-10,166.01,167.2799,162.24,163.4,596700,3.3202,3.345598,3.2448,3.268,29835000,0.0,1.0
2010-09-13,168.37,169.18,167.0,167.5,689400,3.3674,3.3836,3.34,3.35,34470000,0.0,1.0
2010-09-14,168.52,170.0,166.45,167.69,785200,3.3704,3.4,3.329,3.3538,39260000,0.0,1.0
2010-09-15,169.66,169.8,167.17,167.71,477300,3.3932,3.396,3.3434,3.3542,23865000,0.0,1.0
2010-09-16,167.03,169.61,165.01,168.53,828300,3.3406,3.3922,3.3002,3.3706,41415000,0.0,1.0
2010-09-17,168.31,168.7199,165.5,167.54,514200,3.3662,3.374398,3.31,3.3508,25710000,0.0,1.0
2010-09-20,170.13,170.95,167.04,168.66,507400,3.4026,3.419,3.3408,3.3732,25370000,0.0,1.0
2010-09-21,168.31,171.46,167.85,170.54,457700,3.3662,3.4292,3.357,3.4108,22885000,0.0,1.0
2010-09-22,165.74,169.17,165.18,167.59,461600,3.3148,3.3834,3.3036,3.3518,23080000,0.0,1.0
2010-09-23,166.66,168.25,164.19,164.66,484300,3.3332,3.365,3.2838,3.2932,24215000,0.0,1.0
2010-09-24,173.19,173.19,168.5,168.5,871300,3.4638,3.4638,3.37,3.37,43565000,0.0,1.0
2010-09-27,175.83,176.4099,172.83,173.58,662600,3.5166,3.528198,3.4566,3.4716,33130000,0.0,1.0
2010-09-28,176.67,176.99,172.06,176.4,787500,3.5334,3.5398,3.4412,3.528,39375000,0.0,1.0
2010-09-29,176.03,177.1785,175.2,175.94,677200,3.5206,3.54357,3.504,3.5188,33860000,0.0,1.0
2010-09-30,172.0,177.69,172.0,177.11,695800,3.44,3.5538,3.44,3.5422,34790000,0.0,1.0
2010-10-01,174.5,175.0,172.26,173.8,689900,3.49,3.5,3.4452,3.476,34495000,0.0,1.0
2010-10-04,172.96,174.72,171.24,173.77,565300,3.4592,3.4944,3.4248,3.4754,28265000,0.0,1.0
2010-10-05,178.98,179.5,174.37,174.37,734500,3.5796,3.59,3.4874,3.4874,36725000,0.0,1.0
2010-10-06,174.82,178.24,173.55,177.2,984700,3.4964,3.5648,3.471,3.544,49235000,0.0,1.0
2010-10-07,177.01,177.5,174.38,176.01,641800,3.5402,3.55,3.4876,3.5202,32090000,0.0,1.0
2010-10-08,176.56,177.79,174.84,177.0,523900,3.5312,3.5558,3.4968,3.54,26195000,0.0,1.0
2010-10-11,178.6,180.55,176.29,176.56,544600,3.572,3.611,3.5258,3.5312,27230000,0.0,1.0
2010-10-12,180.91,181.4,176.5,178.36,586000,3.6182,3.628,3.53,3.5672,29300000,0.0,1.0
2010-10-13,180.98,182.96,180.05,181.91,737500,3.6196,3.6592,3.601,3.6382,36875000,0.0,1.0
2010-10-14,181.27,181.33,179.41,180.65,374700,3.6254,3.6266,3.5882,3.613,18735000,0.0,1.0
2010-10-15,181.87,182.67,179.21,182.47,625600,3.6374,3.6534,3.5842,3.6494,31280000,0.0,1.0
2010-10-18,183.69,184.47,182.18,182.96,585300,3.6738,3.6894,3.6436,3.6592,29265000,0.0,1.0
2010-10-19,181.86,183.9781,180.18,181.56,690300,3.6372,3.679562,3.6036,3.6312,34515000,0.0,1.0
2010-10-20,180.75,182.989,180.46,182.76,738700,3.615,3.65978,3.6092,3.6552,36935000,0.0,1.0
2010-10-21,179.25,182.99,178.09,181.72,1230100,3.585,3.6598,3.5618,3.6344,61505000,0.0,1.0
2010-10-22,205.77,207.94,188.5,188.98,4101200,4.1154,4.1588,3.77,3.7796,205060000,0.0,1.0
2010-10-25,205.65,208.37,203.52,207.0,1442700,4.113,4.1674,4.0704,4.14,72135000,0.0,1.0
2010-10-26,212.86,215.38,204.6001,205.0,1652400,4.2572,4.3076,4.092002,4.1,82620000,0.0,1.0
2010-10-27,212.3,212.35,209.11,210.7,814800,4.246,4.247,4.1822,4.214,40740000,0.0,1.0
2010-10-28,210.42,213.7984,207.55,213.78,633000,4.2084,4.275968,4.151,4.2756,31650000,0.0,1.0
2010-10-29,210.21,211.98,208.75,209.82,380700,4.2042,4.2396,4.175,4.1964,19035000,0.0,1.0
2010-11-01,211.08,213.25,209.0,211.89,444800,4.2216,4.265,4.18,4.2378,22240000,0.0,1.0
2010-11-02,215.21,215.21,211.13,212.5,576700,4.3042,4.3042,4.2226,4.25,28835000,0.0,1.0
2010-11-03,219.32,219.32,215.09,215.68,815900,4.3864,4.3864,4.3018,4.3136,40795000,0.0,1.0
2010-11-04,222.86,223.32,220.03,221.24,843500,4.4572,4.4664,4.4006,4.4248,42175000,0.0,1.0
2010-11-05,230.56,232.33,222.5,223.0,1382000,4.6112,4.6466,4.45,4.46,69100000,0.0,1.0
2010-11-08,229.9,232.0,227.43,228.98,707800,4.598,4.64,4.5486,4.5796,35390000,0.0,1.0
2010-11-09,227.34,231.5,225.2,231.44,874600,4.5468,4.63,4.504,4.6288,43730000,0.0,1.0
2010-11-10,236.55,236.55,225.35,227.31,1154700,4.731,4.731,4.507,4.5462,57735000,0.0,1.0
2010-11-11,237.76,240.78,234.36,234.97,1132400,4.7552,4.8156,4.6872,4.6994,56620000,0.0,1.0
2010-11-12,234.02,239.88,230.7,236.51,1082400,4.6804,4.7976,4.614,4.7302,54120000,0.0,1.0
2010-11-15,230.37,236.65,230.02,236.14,705000,4.6074,4.733,4.6004,4.7228,35250000,0.0,1.0
2010-11-16,225.09,232.95,223.01,229.58,935000,4.5018,4.659,4.4602,4.5916,46750000,0.0,1.0
2010-11-17,230.96,231.8,224.5,225.0,650500,4.6192,4.636,4.49,4.5,32525000,0.0,1.0
2010-11-18,227.64,231.99,226.8005,230.69,1097800,4.5528,4.6398,4.53601,4.6138,54890000,0.0,1.0
2010-11-19,232.27,232.96,228.01,229.94,748000,4.6454,4.6592,4.5602,4.5988,37400000,0.0,1.0
2010-11-22,242.92,243.98,231.0901,232.04,1331900,4.8584,4.8796,4.621802,4.6408,66595000,0.0,1.0
2010-11-23,243.9,244.1,238.66,240.74,892000,4.878,4.882,4.7732,4.8148,44600000,0.0,1.0
2010-11-24,250.19,250.51,247.22,248.02,957200,5.0038,5.0102,4.9444,4.9604,47860000,0.0,1.0
2010-11-26,255.65,256.494,248.41,249.0,784500,5.113,5.12988,4.9682,4.98,39225000,0.0,1.0
2010-11-29,257.01,257.79,250.13,254.74,970700,5.1402,5.1558,5.0026,5.0948,48535000,0.0,1.0
2010-11-30,258.49,262.775,255.3605,256.14,2382400,5.1698,5.2555,5.10721,5.1228,119120000,0.0,1.0
2010-12-01,258.82,262.0,255.0,261.54,1266800,5.1764,5.24,5.1,5.2308,63340000,0.0,1.0
2010-12-02,250.96,258.75,249.18,258.33,1657000,5.0192,5.175,4.9836,5.1666,82850000,0.0,1.0
2010-12-03,235.95,247.38,231.0,244.14,4049700,4.719,4.9476,4.62,4.8828,202485000,0.0,1.0
2010-12-06,241.06,242.22,233.42,235.28,1457700,4.8212,4.8444,4.6684,4.7056,72885000,0.0,1.0
2010-12-07,241.54,245.97,239.04,245.97,1014300,4.8308,4.9194,4.7808,4.9194,50715000,0.0,1.0
2010-12-08,236.17,242.79,234.25,242.39,828600,4.7234,4.8558,4.685,4.8478,41430000,0.0,1.0
2010-12-09,235.63,238.89,232.02,238.75,818400,4.7126,4.7778,4.6404,4.775,40920000,0.0,1.0
2010-12-10,238.22,239.0,234.39,236.21,494200,4.7644,4.78,4.6878,4.7242,24710000,0.0,1.0
2010-12-13,226.11,239.745,225.73,239.67,1209000,4.5222,4.7949,4.5146,4.7934,60450000,0.0,1.0
2010-12-14,227.9,230.6,221.41,225.56,1316800,4.558,4.612,4.4282,4.5112,65840000,0.0,1.0
2010-12-15,226.79,234.85,225.5,227.32,1096400,4.5358,4.697,4.51,4.5464,54820000,0.0,1.0
2010-12-16,234.77,235.64,229.23,229.57,1029900,4.6954,4.7128,4.5846,4.5914,51495000,0.0,1.0
2010-12-17,238.02,239.95,233.23,236.18,1099600,4.7604,4.799,4.6646,4.7236,54980000,0.0,1.0
2010-12-20,236.1,240.4,233.5,239.85,685100,4.722,4.808,4.67,4.797,34255000,0.0,1.0
2010-12-21,234.36,237.7,232.68,236.77,645800,4.6872,4.754,4.6536,4.7354,32290000,0.0,1.0
2010-12-22,231.78,234.61,231.3,234.17,541300,4.6356,4.6922,4.626,4.6834,27065000,0.0,1.0
2010-12-23,228.29,233.9599,227.36,231.7,520700,4.5658,4.679198,4.5472,4.634,26035000,0.0,1.0
2010-12-27,222.73,225.46,219.37,223.5,1154800,4.4546,4.5092,4.3874,4.47,57740000,0.0,1.0
2010-12-28,220.04,224.99,219.031,222.72,921400,4.4008,4.4998,4.38062,4.4544,46070000,0.0,1.0
2010-12-29,221.06,223.5199,219.41,220.7,554400,4.4212,4.470398,4.3882,4.414,27720000,0.0,1.0
2010-12-30,217.77,221.98,217.05,220.14,521000,4.3554,4.4396,4.341,4.4028,26050000,0.0,1.0
2010-12-31,212.66,217.91,212.58,217.41,653400,4.2532,4.3582,4.2516,4.3482,32670000,0.0,1.0
2011-01-03,223.63,224.84,214.1641,215.26,1217000,4.4726,4.4968,4.283282,4.3052,60850000,0.0,1.0
2011-01-04,222.37,228.47,216.955,222.61,1324800,4.4474,4.5694,4.3391,4.4522,66240000,0.0,1.0
2011-01-05,221.0,224.17,220.03,221.47,530600,4.42,4.4834,4.4006,4.4294,26530000,0.0,1.0
2011-01-06,226.5,229.8,225.43,227.21,1047500,4.53,4.596,4.5086,4.5442,52375000,0.0,1.0
2011-01-07,224.26,227.98,220.0,227.98,593200,4.4852,4.5596,4.4,4.5596,29660000,0.0,1.0
2011-01-10,223.67,224.94,219.04,223.4,490700,4.4734,4.4988,4.3808,4.468,24535000,0.0,1.0
2011-01-11,220.79,227.36,218.56,226.15,1039700,4.4158,4.5472,4.3712,4.523,51985000,0.0,1.0
2011-01-12,217.67,223.3,217.0,222.83,772600,4.3534,4.466,4.34,4.4566,38630000,0.0,1.0
2011-01-13,229.64,229.74,219.05,220.01,1421800,4.5928,4.5948,4.381,4.4002,71090000,0.0,1.0
2011-01-14,234.89,234.91,228.22,229.35,1218000,4.6978,4.6982,4.5644,4.587,60900000,0.0,1.0
2011-01-18,232.7,237.12,230.11,235.96,581900,4.654,4.7424,4.6022,4.7192,29095000,0.0,1.0
2011-01-19,229.33,233.3,228.0,232.45,632900,4.5866,4.666,4.56,4.649,31645000,0.0,1.0
2011-01-20,223.04,227.63,222.01,227.34,657700,4.4608,4.5526,4.4402,4.5468,32885000,0.0,1.0
2011-01-21,223.63,225.99,221.7,225.51,543700,4.4726,4.5198,4.434,4.5102,27185000,0.0,1.0
2011-01-24,220.46,224.85,217.36,224.83,515200,4.4092,4.497,4.3472,4.4966,25760000,0.0,1.0
2011-01-25,221.99,222.0,217.81,220.0,380100,4.4398,4.44,4.3562,4.4,19005000,0.0,1.0
2011-01-26,217.74,219.28,213.06,217.53,834000,4.3548,4.3856,4.2612,4.3506,41700000,0.0,1.0
2011-01-27,225.52,227.49,216.0632,218.08,797400,4.5104,4.5498,4.321264,4.3616,39870000,0.0,1.0
2011-01-28,219.43,227.98,217.0,226.91,620400,4.3886,4.5596,4.34,4.5382,31020000,0.0,1.0
2011-01-31,218.92,224.45,218.09,221.14,482000,4.3784,4.489,4.3618,4.4228,24100000,0.0,1.0
2011-02-01,221.9,223.809,217.2,219.94,602600,4.438,4.47618,4.344,4.3988,30130000,0.0,1.0
2011-02-02,228.9,229.25,220.1,221.62,689500,4.578,4.585,4.402,4.4324,34475000,0.0,1.0
2011-02-03,239.22,240.0,228.35,228.35,1119900,4.7844,4.8,4.567,4.567,55995000,0.0,1.0
2011-02-04,246.31,251.69,239.55,240.41,1711900,4.9262,5.0338,4.791,4.8082,85595000,0.0,1.0
2011-02-07,247.55,251.75,245.11,248.27,912800,4.951,5.035,4.9022,4.9654,45640000,0.0,1.0
2011-02-08,247.26,248.69,243.3,244.5,886600,4.9452,4.9738,4.866,4.89,44330000,0.0,1.0
2011-02-09,252.51,256.8964,247.02,247.6,1153000,5.0502,5.137928,4.9404,4.952,57650000,0.0,1.0
2011-02-10,256.63,258.4199,252.28,253.45,2081100,5.1326,5.168398,5.0456,5.069,104055000,0.0,1.0
2011-02-11,268.73,274.85,243.36,248.91,7349100,5.3746,5.497,4.8672,4.9782,367455000,0.0,1.0
2011-02-14,272.95,275.0,265.9,269.42,1430200,5.459,5.5,5.318,5.3884,71510000,0.0,1.0
2011-02-15,265.58,273.27,264.4001,270.8,1228400,5.3116,5.4654,5.288002,5.416,61420000,0.0,1.0
2011-02-16,264.01,270.51,262.45,267.51,1333700,5.2802,5.4102,5.249,5.3502,66685000,0.0,1.0
2011-02-17,265.54,268.0,262.84,264.43,789700,5.3108,5.36,5.2568,5.2886,39485000,0.0,1.0
2011-02-18,260.15,266.81,258.78,265.73,1234400,5.203,5.3362,5.1756,5.3146,61720000,0.0,1.0
2011-02-22,251.9,259.55,251.17,256.27,893200,5.038,5.191,5.0234,5.1254,44660000,0.0,1.0
2011-02-23,244.19,251.88,235.0,251.06,1648700,4.8838,5.0376,4.7,5.0212,82435000,0.0,1.0
2011-02-24,245.3,246.98,238.14,242.5,1014800,4.906,4.9396,4.7628,4.85,50740000,0.0,1.0
2011-02-25,248.36,255.0,246.29,247.0,836100,4.9672,5.1,4.9258,4.94,41805000,0.0,1.0
2011-02-28,245.0,252.73,243.64,250.85,710600,4.9,5.0546,4.8728,5.017,35530000,0.0,1.0
2011-03-01,241.15,244.44,238.67,243.0,673500,4.823,4.8888,4.7734,4.86,33675000,0.0,1.0
2011-03-02,242.82,243.38,234.48,242.16,1008300,4.8564,4.8676,4.6896,4.8432,50415000,0.0,1.0
2011-03-03,246.85,250.95,246.0,246.11,774400,4.937,5.019,4.92,4.9222,38720000,0.0,1.0
2011-03-04,255.0,255.94,247.0,247.6,1192000,5.1,5.1188,4.94,4.952,59600000,0.0,1.0
2011-03-07,252.56,258.64,246.66,255.48,1080500,5.0512,5.1728,4.9332,5.1096,54025000,0.0,1.0
2011-03-08,249.67,252.55,242.191,245.42,1014400,4.9934,5.051,4.84382,4.9084,50720000,0.0,1.0
2011-03-09,251.41,253.09,245.1,248.7,686500,5.0282,5.0618,4.902,4.974,34325000,0.0,1.0
2011-03-10,253.22,256.27,244.0,247.35,1232600,5.0644,5.1254,4.88,4.947,61630000,0.0,1.0
2011-03-11,252.76,255.66,248.33,251.55,687300,5.0552,5.1132,4.9666,5.031,34365000,0.0,1.0
2011-03-14,255.25,256.85,248.6,251.06,759700,5.105,5.137,4.972,5.0212,37985000,0.0,1.0
2011-03-15,258.0,259.99,249.0,249.85,1123400,5.16,5.1998,4.98,4.997,56170000,0.0,1.0
2011-03-16,258.22,264.1,255.4,258.84,1284000,5.1644,5.282,5.108,5.1768,64200000,0.0,1.0
2011-03-17,251.66,263.0,251.02,263.0,1003300,5.0332,5.26,5.0204,5.26,50165000,0.0,1.0
2011-03-18,246.81,256.02,243.71,256.0,1065300,4.9362,5.1204,4.8742,5.12,53265000,0.0,1.0
2011-03-21,247.5,250.78,245.04,250.0,667800,4.95,5.0156,4.9008,5.0,33390000,0.0,1.0
2011-03-22,243.89,250.0,243.09,248.5,932600,4.8778,5.0,4.8618,4.97,46630000,0.0,1.0
2011-03-23,246.98,247.46,240.09,244.32,713400,4.9396,4.9492,4.8018,4.8864,35670000,0.0,1.0
2011-03-24,250.98,251.0,245.45,249.21,791300,5.0196,5.02,4.909,4.9842,39565000,0.0,1.0
2011-03-25,256.74,259.0,250.01,251.82,882600,5.1348,5.18,5.0002,5.0364,44130000,0.0,1.0
2011-03-28,257.96,263.53,254.05,258.27,1012400,5.1592,5.2706,5.081,5.1654,50620000,0.0,1.0
2011-03-29,266.12,266.54,256.21,256.99,1166500,5.3224,5.3308,5.1242,5.1398,58325000,0.0,1.0
2011-03-30,272.2,272.95,266.55,271.52,1198800,5.444,5.459,5.331,5.4304,59940000,0.0,1.0
2011-03-31,272.37,273.919,268.32,270.3,642200,5.4474,5.47838,5.3664,5.406,32110000,0.0,1.0
2011-04-01,274.0,278.0,271.0,273.26,1073900,5.48,5.56,5.42,5.4652,53695000,0.0,1.0
2011-04-04,273.91,277.7688,270.21,276.0,662600,5.4782,5.555376,5.4042,5.52,33130000,0.0,1.0
2011-04-05,278.02,280.58,271.0301,272.14,918700,5.5604,5.6116,5.420602,5.4428,45935000,0.0,1.0
2011-04-06,275.76,282.0,272.07,280.05,846100,5.5152,5.64,5.4414,5.601,42305000,0.0,1.0
2011-04-07,274.7,277.879,272.16,273.0,566000,5.494,5.55758,5.4432,5.46,28300000,0.0,1.0
2011-04-08,269.24,277.18,267.31,275.97,880100,5.3848,5.5436,5.3462,5.5194,44005000,0.0,1.0
2011-04-11,268.41,271.59,265.0,268.6,475000,5.3682,5.4318,5.3,5.372,23750000,0.0,1.0
2011-04-12,274.3,277.15,265.07,265.88,1151200,5.486,5.543,5.3014,5.3176,57560000,0.0,1.0
2011-04-13,281.31,282.76,275.12,277.72,1113400,5.6262,5.6552,5.5024,5.5544,55670000,0.0,1.0
2011-04-14,282.91,285.97,278.55,280.11,935800,5.6582,5.7194,5.571,5.6022,46790000,0.0,1.0
2011-04-15,285.13,285.449,280.5,283.99,910700,5.7026,5.70898,5.61,5.6798,45535000,0.0,1.0
2011-04-18,283.37,285.08,279.0,282.06,787100,5.6674,5.7016,5.58,5.6412,39355000,0.0,1.0
2011-04-19,279.85,285.95,279.27,283.31,861800,5.597,5.719,5.5854,5.6662,43090000,0.0,1.0
2011-04-20,288.1,289.35,280.4467,283.49,2219000,5.762,5.787,5.608934,5.6698,110950000,0.0,1.0
2011-04-21,277.3,283.0,270.811,282.48,3514000,5.546,5.66,5.41622,5.6496,175700000,0.0,1.0
2011-04-25,272.65,276.91,271.39,275.54,934700,5.453,5.5382,5.4278,5.5108,46735000,0.0,1.0
2011-04-26,264.94,273.88,264.01,273.0,1200000,5.2988,5.4776,5.2802,5.46,60000000,0.0,1.0
2011-04-27,263.0,268.9,263.0,265.6,8272000,5.26,5.378,5.26,5.312,413600000,0.0,1.0
2011-04-28,265.64,267.87,260.1225,261.9,1111000,5.3128,5.3574,5.20245,5.238,55550000,0.0,1.0
2011-04-29,266.79,268.0,264.29,265.66,664000,5.3358,5.36,5.2858,5.3132,33200000,0.0,1.0
2011-05-02,267.08,270.0,264.05,268.8,761800,5.3416,5.4,5.281,5.376,38090000,0.0,1.0
2011-05-03,260.41,267.76,257.79,266.14,914100,5.2082,5.3552,5.1558,5.3228,45705000,0.0,1.0
2011-05-04,260.53,261.4,249.58,257.1,1393000,5.2106,5.228,4.9916,5.142,69650000,0.0,1.0
2011-05-05,265.77,269.08,257.39,258.4,1076400,5.3154,5.3816,5.1478,5.168,53820000,0.0,1.0
2011-05-06,268.1,272.46,266.51,270.11,850800,5.362,5.4492,5.3302,5.4022,42540000,0.0,1.0
2011-05-09,266.41,268.82,264.041,268.1,651000,5.3282,5.3764,5.28082,5.362,32550000,0.0,1.0
2011-05-10,269.85,269.98,266.28,266.35,504500,5.397,5.3996,5.3256,5.327,25225000,0.0,1.0
2011-05-11,274.3,275.9,269.0,270.0,1163300,5.486,5.518,5.38,5.4,58165000,0.0,1.0
2011-05-12,275.88,278.91,271.332,272.07,922000,5.5176,5.5782,5.42664,5.4414,46100000,0.0,1.0
2011-05-13,280.4,281.98,275.9,276.16,1024800,5.608,5.6396,5.518,5.5232,51240000,0.0,1.0
2011-05-16,272.69,279.88,272.12,278.7,806900,5.4538,5.5976,5.4424,5.574,40345000,0.0,1.0
2011-05-17,274.51,275.11,268.25,271.0,790800,5.4902,5.5022,5.365,5.42,39540000,0.0,1.0
2011-05-18,278.75,280.03,274.38,275.17,513800,5.575,5.6006,5.4876,5.5034,25690000,0.0,1.0
2011-05-19,281.12,282.61,277.54,280.8,538700,5.6224,5.6522,5.5508,5.616,26935000,0.0,1.0
2011-05-20,279.89,281.17,276.04,279.99,677500,5.5978,5.6234,5.5208,5.5998,33875000,0.0,1.0
2011-05-23,283.33,285.25,275.51,277.52,916400,5.6666,5.705,5.5102,5.5504,45820000,0.0,1.0
2011-05-24,280.57,284.43,279.32,284.24,545500,5.6114,5.6886,5.5864,5.6848,27275000,0.0,1.0
2011-05-25,284.11,285.98,278.995,280.3,574900,5.6822,5.7196,5.5799,5.606,28745000,0.0,1.0
2011-05-26,290.88,291.21,282.22,284.8,1034800,5.8176,5.8242,5.6444,5.696,51740000,0.0,1.0
2011-05-27,292.94,293.99,288.25,291.02,765100,5.8588,5.8798,5.765,5.8204,38255000,0.0,1.0
2011-05-31,289.07,295.99,287.23,294.53,775300,5.7814,5.9198,5.7446,5.8906,38765000,0.0,1.0
2011-06-01,285.56,291.4,285.0,288.5,591600,5.7112,5.828,5.7,5.77,29580000,0.0,1.0
2011-06-02,285.79,288.69,282.08,287.13,826100,5.7158,5.7738,5.6416,5.7426,41305000,0.0,1.0
2011-06-03,286.51,291.8888,281.017,281.95,1024800,5.7302,5.837776,5.62034,5.639,51240000,0.0,1.0
2011-06-06,280.74,290.19,280.2609,285.01,673900,5.6148,5.8038,5.605218,5.7002,33695000,0.0,1.0
2011-06-07,281.3,284.87,280.24,281.99,406000,5.626,5.6974,5.6048,5.6398,20300000,0.0,1.0
2011-06-08,277.11,283.92,276.12,279.82,655300,5.5422,5.6784,5.5224,5.5964,32765000,0.0,1.0
2011-06-09,277.87,279.06,273.6209,276.9,446500,5.5574,5.5812,5.472418,5.538,22325000,0.0,1.0
2011-06-10,271.87,279.02,271.3,277.31,766800,5.4374,5.5804,5.426,5.5462,38340000,0.0,1.0
2011-06-13,270.9,275.64,268.09,271.99,627100,5.418,5.5128,5.3618,5.4398,31355000,0.0,1.0
2011-06-14,276.77,277.94,272.45,273.81,530800,5.5354,5.5588,5.449,5.4762,26540000,0.0,1.0
2011-06-15,277.3,278.78,273.07,274.75,669100,5.546,5.5756,5.4614,5.495,33455000,0.0,1.0
2011-06-16,271.81,277.3,269.42,277.3,789100,5.4362,5.546,5.3884,5.546,39455000,0.0,1.0
2011-06-17,268.97,275.4391,268.87,274.0,940300,5.3794,5.508782,5.3774,5.48,47015000,0.0,1.0
2011-06-20,276.05,277.25,267.43,268.0,629200,5.521,5.545,5.3486,5.36,31460000,0.0,1.0
2011-06-21,285.25,285.9,277.04,277.16,838700,5.705,5.718,5.5408,5.5432,41935000,0.0,1.0
2011-06-22,284.46,289.82,284.42,285.12,546000,5.6892,5.7964,5.6884,5.7024,27300000,0.0,1.0
2011-06-23,290.78,291.55,280.8,281.65,1016400,5.8156,5.831,5.616,5.633,50820000,0.0,1.0
2011-06-24,293.25,297.0,290.51,292.38,1088100,5.865,5.94,5.8102,5.8476,54405000,0.0,1.0
2011-06-27,301.46,302.72,291.082,293.26,1177300,6.0292,6.0544,5.82164,5.8652,58865000,0.0,1.0
2011-06-28,304.72,305.3,300.33,302.5,825800,6.0944,6.106,6.0066,6.05,41290000,0.0,1.0
2011-06-29,304.46,308.93,303.19,306.5,661400,6.0892,6.1786,6.0638,6.13,33070000,0.0,1.0
2011-06-30,308.19,308.55,304.25,305.24,606200,6.1638,6.171,6.085,6.1048,30310000,0.0,1.0
2011-07-01,315.72,316.85,305.88,307.24,827000,6.3144,6.337,6.1176,6.1448,41350000,0.0,1.0
2011-07-05,321.45,322.63,314.2845,315.98,881900,6.429,6.4526,6.28569,6.3196,44095000,0.0,1.0
2011-07-06,324.94,325.76,319.56,320.88,865800,6.4988,6.5152,6.3912,6.4176,43290000,0.0,1.0
2011-07-07,328.49,329.8,323.94,326.66,913100,6.5698,6.596,6.4788,6.5332,45655000,0.0,1.0
2011-07-08,325.3,328.17,321.7,324.75,1025100,6.506,6.5634,6.434,6.495,51255000,0.0,1.0
2011-07-11,320.69,326.46,318.38,321.7,789000,6.4138,6.5292,6.3676,6.434,39450000,0.0,1.0
2011-07-12,319.71,323.5,318.54,320.46,644200,6.3942,6.47,6.3708,6.4092,32210000,0.0,1.0
2011-07-13,325.18,328.28,321.33,322.31,931800,6.5036,6.5656,6.4266,6.4462,46590000,0.0,1.0
2011-07-14,324.63,329.69,320.31,327.44,830400,6.4926,6.5938,6.4062,6.5488,41520000,0.0,1.0
2011-07-15,324.6,326.18,320.12,325.06,834300,6.492,6.5236,6.4024,6.5012,41715000,0.0,1.0
2011-07-18,327.99,328.36,322.62,324.78,764200,6.5598,6.5672,6.4524,6.4956,38210000,0.0,1.0
2011-07-19,333.71,333.71,325.3,330.2,1473500,6.6742,6.6742,6.506,6.604,73675000,0.0,1.0
2011-07-20,330.02,332.0,323.67,324.75,1872700,6.6004,6.64,6.4734,6.495,93635000,0.0,1.0
2011-07-21,328.22,332.43,325.76,330.5,821500,6.5644,6.6486,6.5152,6.61,41075000,0.0,1.0
2011-07-22,335.52,336.71,328.0908,329.66,1019800,6.7104,6.7342,6.561816,6.5932,50990000,0.0,1.0
2011-07-25,334.46,337.32,332.0,332.79,540800,6.6892,6.7464,6.64,6.6558,27040000,0.0,1.0
2011-07-26,331.4,336.88,330.7501,333.44,466200,6.628,6.7376,6.615002,6.6688,23310000,0.0,1.0
2011-07-27,322.74,329.79,321.8,329.18,828100,6.4548,6.5958,6.436,6.5836,41405000,0.0,1.0
2011-07-28,324.16,329.0,323.0,323.0,525500,6.4832,6.58,6.46,6.46,26275000,0.0,1.0
2011-07-29,324.58,327.57,317.85,320.89,784300,6.4916,6.5514,6.357,6.4178,39215000,0.0,1.0
2011-08-01,327.55,329.99,323.09,328.97,511700,6.551,6.5998,6.4618,6.5794,25585000,0.0,1.0
2011-08-02,320.65,330.59,320.29,325.62,607300,6.413,6.6118,6.4058,6.5124,30365000,0.0,1.0
2011-08-03,325.58,327.0,313.08,321.01,1070500,6.5116,6.54,6.2616,6.4202,53525000,0.0,1.0
2011-08-04,311.4,325.88,311.4,322.5,1263900,6.228,6.5176,6.228,6.45,63195000,0.0,1.0
2011-08-05,311.52,317.81,301.11,314.34,1240800,6.2304,6.3562,6.0222,6.2868,62040000,0.0,1.0
2011-08-08,291.7,305.21,291.2,303.2,1410600,5.834,6.1042,5.824,6.064,70530000,0.0,1.0
2011-08-09,302.56,304.0,287.52,294.02,1451300,6.0512,6.08,5.7504,5.8804,72565000,0.0,1.0
2011-08-10,299.76,309.2,295.0,298.61,1401500,5.9952,6.184,5.9,5.9722,70075000,0.0,1.0
2011-08-11,316.28,318.66,303.25,303.36,1199300,6.3256,6.3732,6.065,6.0672,59965000,0.0,1.0
2011-08-12,317.7,320.97,314.632,319.04,643800,6.354,6.4194,6.29264,6.3808,32190000,0.0,1.0
2011-08-15,319.68,321.58,314.02,319.5,521600,6.3936,6.4316,6.2804,6.39,26080000,0.0,1.0
2011-08-16,315.89,318.83,312.27,317.62,531800,6.3178,6.3766,6.2454,6.3524,26590000,0.0,1.0
2011-08-17,309.44,317.87,305.51,317.05,698900,6.1888,6.3574,6.1102,6.341,34945000,0.0,1.0
2011-08-18,284.5,301.94,279.0,301.55,1890800,5.69,6.0388,5.58,6.031,94540000,0.0,1.0
2011-08-19,279.37,292.43,277.0,281.6,1762100,5.5874,5.8486,5.54,5.632,88105000,0.0,1.0
2011-08-22,273.2,286.6,271.53,283.13,1563900,5.464,5.732,5.4306,5.6626,78195000,0.0,1.0
2011-08-23,294.56,295.6,275.49,275.49,1476200,5.8912,5.912,5.5098,5.5098,73810000,0.0,1.0
2011-08-24,296.46,299.98,290.02,294.95,1166400,5.9292,5.9996,5.8004,5.899,58320000,0.0,1.0
2011-08-25,289.24,299.99,288.2,298.36,686200,5.7848,5.9998,5.764,5.9672,34310000,0.0,1.0
2011-08-26,298.88,300.79,285.0,288.96,894300,5.9776,6.0158,5.7,5.7792,44715000,0.0,1.0
2011-08-29,305.25,307.57,300.75,300.75,731400,6.105,6.1514,6.015,6.015,36570000,0.0,1.0
2011-08-30,311.21,313.17,302.65,304.7,746700,6.2242,6.2634,6.053,6.094,37335000,0.0,1.0
2011-08-31,313.37,318.0,310.23,313.66,892500,6.2674,6.36,6.2046,6.2732,44625000,0.0,1.0
2011-09-01,309.17,316.0,308.0508,314.03,538800,6.1834,6.32,6.161016,6.2806,26940000,0.0,1.0
2011-09-02,305.5,309.93,300.57,302.43,625000,6.11,6.1986,6.0114,6.0486,31250000,0.0,1.0
2011-09-06,310.43,310.98,297.7,298.97,850800,6.2086,6.2196,5.954,5.9794,42540000,0.0,1.0
2011-09-07,308.69,313.9,307.1,313.9,774800,6.1738,6.278,6.142,6.278,38740000,0.0,1.0
2011-09-08,311.34,315.85,306.34,307.38,761600,6.2268,6.317,6.1268,6.1476,38080000,0.0,1.0
2011-09-09,305.17,309.6,300.53,308.05,923600,6.1034,6.192,6.0106,6.161,46180000,0.0,1.0
2011-09-12,307.75,309.44,300.82,304.15,697200,6.155,6.1888,6.0164,6.083,34860000,0.0,1.0
2011-09-13,311.41,312.18,306.31,306.31,592300,6.2282,6.2436,6.1262,6.1262,29615000,0.0,1.0
2011-09-14,315.91,319.66,308.904,312.98,956000,6.3182,6.3932,6.17808,6.2596,47800000,0.0,1.0
2011-09-15,316.15,319.0,312.25,318.0,667800,6.323,6.38,6.245,6.36,33390000,0.0,1.0
2011-09-16,318.06,318.19,314.02,316.57,567100,6.3612,6.3638,6.2804,6.3314,28355000,0.0,1.0
2011-09-19,336.14,338.32,314.2,315.5,1572400,6.7228,6.7664,6.284,6.31,78620000,0.0,1.0
2011-09-20,333.19,346.78,332.0,337.03,2035500,6.6638,6.9356,6.64,6.7406,101775000,0.0,1.0
2011-09-21,333.25,343.48,329.3401,331.03,2014000,6.665,6.8696,6.586802,6.6206,100700000,0.0,1.0
2011-09-22,325.94,334.74,320.75,325.03,1762400,6.5188,6.6948,6.415,6.5006,88120000,0.0,1.0
2011-09-23,320.5,323.83,313.58,322.79,1244500,6.41,6.4766,6.2716,6.4558,62225000,0.0,1.0
2011-09-26,329.44,329.97,310.0,324.74,1047300,6.5888,6.5994,6.2,6.4948,52365000,0.0,1.0
2011-09-27,320.61,334.48,319.53,334.48,941500,6.4122,6.6896,6.3906,6.6896,47075000,0.0,1.0
2011-09-28,319.06,328.35,318.0,322.47,782900,6.3812,6.567,6.36,6.4494,39145000,0.0,1.0
2011-09-29,313.14,324.65,303.34,323.82,1190800,6.2628,6.493,6.0668,6.4764,59540000,0.0,1.0
2011-09-30,302.95,312.94,301.8,308.09,858200,6.059,6.2588,6.036,6.1618,42910000,0.0,1.0
2011-10-03,292.7,306.6,291.48,300.81,969500,5.854,6.132,5.8296,6.0162,48475000,0.0,1.0
2011-10-04,301.09,302.96,285.39,290.0,1400000,6.0218,6.0592,5.7078,5.8,70000000,0.0,1.0
2011-10-05,300.79,302.36,292.0,300.92,1039000,6.0158,6.0472,5.84,6.0184,51950000,0.0,1.0
2011-10-06,298.99,301.22,289.08,292.75,1549800,5.9798,6.0244,5.7816,5.855,77490000,0.0,1.0
2011-10-07,294.59,298.56,290.54,296.98,995000,5.8918,5.9712,5.8108,5.9396,49750000,0.0,1.0
2011-10-10,307.85,311.84,298.5,298.77,741600,6.157,6.2368,5.97,5.9754,37080000,0.0,1.0
2011-10-11,309.95,315.0,305.01,305.02,682700,6.199,6.3,6.1002,6.1004,34135000,0.0,1.0
2011-10-12,314.0,318.055,311.0,313.47,828600,6.28,6.3611,6.22,6.2694,41430000,0.0,1.0
2011-10-13,317.31,318.98,311.36,311.36,688400,6.3462,6.3796,6.2272,6.2272,34420000,0.0,1.0
2011-10-14,320.8,321.66,314.72,320.0,699000,6.416,6.4332,6.2944,6.4,34950000,0.0,1.0
2011-10-17,319.79,324.325,317.09,319.6,613900,6.3958,6.4865,6.3418,6.392,30695000,0.0,1.0
2011-10-18,319.85,321.06,310.2801,320.5,584800,6.397,6.4212,6.205602,6.41,29240000,0.0,1.0
2011-10-19,310.27,319.99,309.17,319.47,758300,6.2054,6.3998,6.1834,6.3894,37915000,0.0,1.0
2011-10-20,307.91,312.29,306.06,308.97,1232800,6.1582,6.2458,6.1212,6.1794,61640000,0.0,1.0
2011-10-21,333.49,333.5,318.41,320.07,2661100,6.6698,6.67,6.3682,6.4014,133055000,0.0,1.0
2011-10-24,342.49,342.98,332.4,334.0,1117300,6.8498,6.8596,6.648,6.68,55865000,0.0,1.0
2011-10-25,334.18,343.0,334.03,339.59,878800,6.6836,6.86,6.6806,6.7918,43940000,0.0,1.0
2011-10-26,332.85,339.5,330.02,338.96,747000,6.657,6.79,6.6004,6.7792,37350000,0.0,1.0
2011-10-27,339.27,345.92,335.02,341.25,747600,6.7854,6.9184,6.7004,6.825,37380000,0.0,1.0
2011-10-28,341.4,344.98,338.33,341.32,496900,6.828,6.8996,6.7666,6.8264,24845000,0.0,1.0
2011-10-31,336.12,347.94,336.05,338.98,1015000,6.7224,6.9588,6.721,6.7796,50750000,0.0,1.0
2011-11-01,328.18,334.27,324.0,326.64,882600,6.5636,6.6854,6.48,6.5328,44130000,0.0,1.0
2011-11-02,329.62,332.99,324.93,332.99,562300,6.5924,6.6598,6.4986,6.6598,28115000,0.0,1.0
2011-11-03,337.5,338.66,329.061,333.63,869200,6.75,6.7732,6.58122,6.6726,43460000,0.0,1.0
2011-11-04,338.97,339.94,334.31,334.31,491800,6.7794,6.7988,6.6862,6.6862,24590000,0.0,1.0
2011-11-07,339.16,341.61,336.09,338.87,419800,6.7832,6.8322,6.7218,6.7774,20990000,0.0,1.0
2011-11-08,339.87,342.7371,335.0,341.0,443800,6.7974,6.854742,6.7,6.82,22190000,0.0,1.0
2011-11-09,332.84,338.07,331.68,333.01,474900,6.6568,6.7614,6.6336,6.6602,23745000,0.0,1.0
2011-11-10,325.88,336.95,324.53,336.92,751100,6.5176,6.739,6.4906,6.7384,37555000,0.0,1.0
2011-11-11,332.02,333.16,325.28,329.82,507800,6.6404,6.6632,6.5056,6.5964,25390000,0.0,1.0
2011-11-14,327.03,334.34,326.33,330.75,464600,6.5406,6.6868,6.5266,6.615,23230000,0.0,1.0
2011-11-15,327.46,329.11,322.51,326.0,496600,6.5492,6.5822,6.4502,6.52,24830000,0.0,1.0
2011-11-16,316.67,326.95,315.01,325.03,791900,6.3334,6.539,6.3002,6.5006,39595000,0.0,1.0
2011-11-17,313.61,319.64,310.0,316.71,710200,6.2722,6.3928,6.2,6.3342,35510000,0.0,1.0
2011-11-18,311.06,315.9,308.26,314.3,506100,6.2212,6.318,6.1652,6.286,25305000,0.0,1.0
2011-11-21,305.58,308.48,302.68,306.43,498000,6.1116,6.1696,6.0536,6.1286,24900000,0.0,1.0
2011-11-22,308.38,312.22,304.19,304.19,525400,6.1676,6.2444,6.0838,6.0838,26270000,0.0,1.0
2011-11-23,300.45,308.75,300.45,306.67,459500,6.009,6.175,6.009,6.1334,22975000,0.0,1.0
2011-11-25,300.75,304.89,300.0,300.0,219900,6.015,6.0978,6.0,6.0,10995000,0.0,1.0
2011-11-28,309.55,313.3775,307.25,309.5,474200,6.191,6.26755,6.145,6.19,23710000,0.0,1.0
2011-11-29,312.97,313.82,309.31,310.02,395100,6.2594,6.2764,6.1862,6.2004,19755000,0.0,1.0
2011-11-30,321.56,321.7,316.27,320.21,709200,6.4312,6.434,6.3254,6.4042,35460000,0.0,1.0
2011-12-01,323.04,324.09,315.93,318.5,581600,6.4608,6.4818,6.3186,6.37,29080000,0.0,1.0
2011-12-02,330.49,333.33,323.81,324.98,786700,6.6098,6.6666,6.4762,6.4996,39335000,0.0,1.0
2011-12-05,336.21,338.6799,333.03,334.15,817700,6.7242,6.773598,6.6606,6.683,40885000,0.0,1.0
2011-12-06,331.43,334.83,329.26,334.0,455300,6.6286,6.6966,6.5852,6.68,22765000,0.0,1.0
2011-12-07,336.75,338.1,328.15,330.15,597400,6.735,6.762,6.563,6.603,29870000,0.0,1.0
2011-12-08,334.74,339.23,333.54,334.91,587500,6.6948,6.7846,6.6708,6.6982,29375000,0.0,1.0
2011-12-09,338.6,339.98,332.91,335.68,478300,6.772,6.7996,6.6582,6.7136,23915000,0.0,1.0
2011-12-12,340.22,341.28,334.35,335.38,529700,6.8044,6.8256,6.687,6.7076,26485000,0.0,1.0
2011-12-13,329.51,340.11,328.5,340.0,678700,6.5902,6.8022,6.57,6.8,33935000,0.0,1.0
2011-12-14,321.11,329.93,319.21,327.7,599700,6.4222,6.5986,6.3842,6.554,29985000,0.0,1.0
2011-12-15,318.52,324.5,316.74,324.48,505500,6.3704,6.49,6.3348,6.4896,25275000,0.0,1.0
2011-12-16,318.4,321.94,316.8,319.7,554000,6.368,6.4388,6.336,6.394,27700000,0.0,1.0
2011-12-19,317.77,321.51,317.19,320.68,363300,6.3554,6.4302,6.3438,6.4136,18165000,0.0,1.0
2011-12-20,331.72,332.0,321.47,322.2,513900,6.6344,6.64,6.4294,6.444,25695000,0.0,1.0
2011-12-21,334.06,334.6,330.0924,331.6,335000,6.6812,6.692,6.601848,6.632,16750000,0.0,1.0
2011-12-22,331.25,336.15,329.8,334.98,245400,6.625,6.723,6.596,6.6996,12270000,0.0,1.0
2011-12-23,335.32,335.32,331.4,332.68,200600,6.7064,6.7064,6.628,6.6536,10030000,0.0,1.0
2011-12-27,339.0,339.94,333.12,335.0,272600,6.78,6.7988,6.6624,6.7,13630000,0.0,1.0
2011-12-28,340.14,340.5,336.67,338.64,396600,6.8028,6.81,6.7334,6.7728,19830000,0.0,1.0
2011-12-29,340.77,342.0,338.66,340.0,292700,6.8154,6.84,6.7732,6.8,14635000,0.0,1.0
2011-12-30,337.74,341.81,337.74,340.98,223200,6.7548,6.8362,6.7548,6.8196,11160000,0.0,1.0
2012-01-03,341.27,350.49,340.0,343.7,728100,6.8254,7.0098,6.8,6.874,36405000,0.0,1.0
2012-01-04,348.75,349.98,345.01,346.0,743100,6.975,6.9996,6.9002,6.92,37155000,0.0,1.0
2012-01-05,350.48,351.98,342.57,346.88,672300,7.0096,7.0396,6.8514,6.9376,33615000,0.0,1.0
2012-01-06,348.95,352.63,347.354,348.88,370700,6.979,7.0526,6.94708,6.9776,18535000,0.0,1.0
2012-01-09,339.74,349.49,336.29,349.0,748600,6.7948,6.9898,6.7258,6.98,37430000,0.0,1.0
2012-01-10,341.12,344.34,336.55,343.82,503500,6.8224,6.8868,6.731,6.8764,25175000,0.0,1.0
2012-01-11,347.6,347.9199,338.24,339.9999,573900,6.952,6.958398,6.7648,6.799998,28695000,0.0,1.0
2012-01-12,347.62,348.51,343.8,347.61,384900,6.9524,6.9702,6.876,6.9522,19245000,0.0,1.0
2012-01-13,354.62,355.0,350.0,350.26,697100,7.0924,7.1,7.0,7.0052,34855000,0.0,1.0
2012-01-17,353.38,357.75,353.16,356.84,351300,7.0676,7.155,7.0632,7.1368,17565000,0.0,1.0
2012-01-18,356.82,357.75,351.9,354.2,323900,7.1364,7.155,7.038,7.084,16195000,0.0,1.0
2012-01-19,358.09,359.48,355.54,356.71,331900,7.1618,7.1896,7.1108,7.1342,16595000,0.0,1.0
2012-01-20,356.39,358.55,354.1,356.6,383400,7.1278,7.171,7.082,7.132,19170000,0.0,1.0
2012-01-23,360.46,363.319,356.372,356.84,480600,7.2092,7.26638,7.12744,7.1368,24030000,0.0,1.0
2012-01-24,360.6,361.1,357.02,358.4,373300,7.212,7.222,7.1404,7.168,18665000,0.0,1.0
2012-01-25,363.14,364.85,359.0,359.89,491300,7.2628,7.297,7.18,7.1978,24565000,0.0,1.0
2012-01-26,365.81,370.35,363.02,364.12,491200,7.3162,7.407,7.2604,7.2824,24560000,0.0,1.0
2012-01-27,366.76,368.36,362.31,364.05,279300,7.3352,7.3672,7.2462,7.281,13965000,0.0,1.0
2012-01-30,367.69,368.25,364.098,364.9,288100,7.3538,7.365,7.28196,7.298,14405000,0.0,1.0
2012-01-31,367.29,369.72,365.521,368.39,350800,7.3458,7.3944,7.31042,7.3678,17540000,0.0,1.0
2012-02-01,370.41,371.62,364.41,368.0,873400,7.4082,7.4324,7.2882,7.36,43670000,0.0,1.0
2012-02-02,362.82,373.37,358.6001,366.19,1413500,7.2564,7.4674,7.172002,7.3238,70675000,0.0,1.0
2012-02-03,372.19,373.199,366.03,367.18,810000,7.4438,7.46398,7.3206,7.3436,40500000,0.0,1.0
2012-02-06,371.63,374.92,369.51,370.0,537300,7.4326,7.4984,7.3902,7.4,26865000,0.0,1.0
2012-02-07,374.02,374.97,370.07,371.02,383700,7.4804,7.4994,7.4014,7.4204,19185000,0.0,1.0
2012-02-08,374.02,375.25,370.5,374.03,408700,7.4804,7.505,7.41,7.4806,20435000,0.0,1.0
2012-02-09,376.49,377.75,372.27,375.5,484800,7.5298,7.555,7.4454,7.51,24240000,0.0,1.0
2012-02-10,376.45,376.63,372.46,372.93,311300,7.529,7.5326,7.4492,7.4586,15565000,0.0,1.0
2012-02-13,377.45,379.91,375.19,378.7,391500,7.549,7.5982,7.5038,7.574,19575000,0.0,1.0
2012-02-14,378.94,379.45,375.01,377.23,389700,7.5788,7.589,7.5002,7.5446,19485000,0.0,1.0
2012-02-15,375.73,383.38,373.6,380.49,757200,7.5146,7.6676,7.472,7.6098,37860000,0.0,1.0
2012-02-16,382.04,383.06,375.0,375.25,506000,7.6408,7.6612,7.5,7.505,25300000,0.0,1.0
2012-02-17,384.7,385.34,380.0,381.47,577900,7.694,7.7068,7.6,7.6294,28895000,0.0,1.0
2012-02-21,383.58,387.0,380.14,382.8,687400,7.6716,7.74,7.6028,7.656,34370000,0.0,1.0
2012-02-22,384.95,386.7299,381.12,382.9999,403500,7.699,7.734598,7.6224,7.659998,20175000,0.0,1.0
2012-02-23,386.8,387.75,383.5001,383.65,332200,7.736,7.755,7.670002,7.673,16610000,0.0,1.0
2012-02-24,387.42,387.99,384.85,387.76,311200,7.7484,7.7598,7.697,7.7552,15560000,0.0,1.0
2012-02-27,388.89,390.41,385.21,385.94,344600,7.7778,7.8082,7.7042,7.7188,17230000,0.0,1.0
2012-02-28,391.96,392.35,387.51,389.6,356600,7.8392,7.847,7.7502,7.792,17830000,0.0,1.0
2012-02-29,390.22,392.0,387.34,390.9,355100,7.8044,7.84,7.7468,7.818,17755000,0.0,1.0
2012-03-01,394.1,394.75,388.0,391.85,387700,7.882,7.895,7.76,7.837,19385000,0.0,1.0
2012-03-02,394.39,394.79,391.98,393.5,303000,7.8878,7.8958,7.8396,7.87,15150000,0.0,1.0
2012-03-05,392.98,396.64,391.58,394.29,376800,7.8596,7.9328,7.8316,7.8858,18840000,0.0,1.0
2012-03-06,387.3,389.49,386.44,388.4001,531600,7.746,7.7898,7.7288,7.768002,26580000,0.0,1.0
2012-03-07,392.1,393.4778,387.09,389.48,299400,7.842,7.869556,7.7418,7.7896,14970000,0.0,1.0
2012-03-08,398.18,399.56,392.23,393.0,345800,7.9636,7.9912,7.8446,7.86,17290000,0.0,1.0
2012-03-09,398.12,400.0,396.51,399.1,362400,7.9624,8.0,7.9302,7.982,18120000,0.0,1.0
2012-03-12,397.52,401.37,395.66,398.98,367000,7.9504,8.0274,7.9132,7.9796,18350000,0.0,1.0
2012-03-13,400.05,400.07,396.44,400.07,307200,8.001,8.0014,7.9288,8.0014,15360000,0.0,1.0
2012-03-14,400.0,401.52,397.65,400.88,271600,8.0,8.0304,7.953,8.0176,13580000,0.0,1.0
2012-03-15,407.08,408.31,399.59,400.75,554500,8.1416,8.1662,7.9918,8.015,27725000,0.0,1.0
2012-03-16,410.91,410.95,405.53,409.77,531700,8.2182,8.219,8.1106,8.1954,26585000,0.0,1.0
2012-03-19,413.92,414.23,407.146,410.29,376700,8.2784,8.2846,8.14292,8.2058,18835000,0.0,1.0
2012-03-20,412.87,414.45,409.272,411.0,358500,8.2574,8.289,8.18544,8.22,17925000,0.0,1.0
2012-03-21,416.11,417.18,412.97,413.25,398700,8.3222,8.3436,8.2594,8.265,19935000,0.0,1.0
2012-03-22,418.13,418.8093,413.53,414.45,477000,8.3626,8.376186,8.2706,8.289,23850000,0.0,1.0
2012-03-23,415.51,417.57,411.97,416.71,459900,8.3102,8.3514,8.2394,8.3342,22995000,0.0,1.0
2012-03-26,424.7,425.58,417.0,417.49,444600,8.494,8.5116,8.34,8.3498,22230000,0.0,1.0
2012-03-27,421.37,426.57,421.0,424.82,527500,8.4274,8.5314,8.42,8.4964,26375000,0.0,1.0
2012-03-28,420.09,424.4,416.72,422.24,364300,8.4018,8.488,8.3344,8.4448,18215000,0.0,1.0
2012-03-29,420.62,421.03,415.0,419.11,342000,8.4124,8.4206,8.3,8.3822,17100000,0.0,1.0
2012-03-30,418.0,424.84,418.0,424.84,348400,8.36,8.4968,8.36,8.4968,17420000,0.0,1.0
2012-04-02,418.4,421.41,413.54,417.0,381300,8.368,8.4282,8.2708,8.34,19065000,0.0,1.0
2012-04-03,422.26,422.43,417.58,417.58,482800,8.4452,8.4486,8.3516,8.3516,24140000,0.0,1.0
2012-04-04,417.04,420.91,411.123,419.23,678900,8.3408,8.4182,8.22246,8.3846,33945000,0.0,1.0
2012-04-05,424.98,424.99,414.97,415.09,539400,8.4996,8.4998,8.2994,8.3018,26970000,0.0,1.0
2012-04-09,426.31,427.13,420.5,420.5,461700,8.5262,8.5426,8.41,8.41,23085000,0.0,1.0
2012-04-10,416.62,428.95,414.59,425.08,750100,8.3324,8.579,8.2918,8.5016,37505000,0.0,1.0
2012-04-11,422.66,426.66,421.0,421.4,698000,8.4532,8.5332,8.42,8.428,34900000,0.0,1.0
2012-04-12,433.22,433.53,423.05,423.97,807900,8.6644,8.6706,8.461,8.4794,40395000,0.0,1.0
2012-04-13,440.4,442.4,429.02,433.8,948600,8.808,8.848,8.5804,8.676,47430000,0.0,1.0
2012-04-16,432.12,441.78,428.76,439.47,832400,8.6424,8.8356,8.5752,8.7894,41620000,0.0,1.0
2012-04-17,432.43,434.95,429.04,434.95,627300,8.6486,8.699,8.5808,8.699,31365000,0.0,1.0
2012-04-18,438.11,440.93,431.99,432.25,500800,8.7622,8.8186,8.6398,8.645,25040000,0.0,1.0
2012-04-19,430.78,439.42,428.26,439.23,838600,8.6156,8.7884,8.5652,8.7846,41930000,0.0,1.0
2012-04-20,419.26,433.3,416.01,429.48,2031300,8.3852,8.666,8.3202,8.5896,101565000,0.0,1.0
2012-04-23,417.24,417.66,406.38,413.9,1340800,8.3448,8.3532,8.1276,8.278,67040000,0.0,1.0
2012-04-24,402.86,414.0,401.03,411.96,1207800,8.0572,8.28,8.0206,8.2392,60390000,0.0,1.0
2012-04-25,412.99,413.65,405.026,405.5,583200,8.2598,8.273,8.10052,8.11,29160000,0.0,1.0
2012-04-26,414.74,418.49,410.03,412.18,591800,8.2948,8.3698,8.2006,8.2436,29590000,0.0,1.0
2012-04-27,419.41,421.0,412.25,415.0,588200,8.3882,8.42,8.245,8.3,29410000,0.0,1.0
2012-04-30,414.15,419.39,412.78,418.47,325300,8.283,8.3878,8.2556,8.3694,16265000,0.0,1.0
2012-05-01,419.89,424.15,414.59,415.41,501400,8.3978,8.483,8.2918,8.3082,25070000,0.0,1.0
2012-05-02,422.8,424.41,416.11,417.92,467400,8.456,8.4882,8.3222,8.3584,23370000,0.0,1.0
2012-05-03,414.74,423.64,413.37,423.3,505000,8.2948,8.4728,8.2674,8.466,25250000,0.0,1.0
2012-05-04,407.88,413.035,406.3,412.76,713300,8.1576,8.2607,8.126,8.2552,35665000,0.0,1.0
2012-05-07,407.06,410.6,403.25,405.64,395000,8.1412,8.212,8.065,8.1128,19750000,0.0,1.0
2012-05-08,403.43,405.8,392.1,405.25,809200,8.0686,8.116,7.842,8.105,40460000,0.0,1.0
2012-05-09,401.78,405.73,396.0001,396.0001,635700,8.0356,8.1146,7.920002,7.920002,31785000,0.0,1.0
2012-05-10,407.51,409.4999,402.67,404.25,560700,8.1502,8.189998,8.0534,8.085,28035000,0.0,1.0
2012-05-11,408.25,413.29,403.682,404.33,467000,8.165,8.2658,8.07364,8.0866,23350000,0.0,1.0
2012-05-14,399.92,407.22,399.01,405.8,470300,7.9984,8.1444,7.9802,8.116,23515000,0.0,1.0
2012-05-15,403.03,407.0,399.885,400.02,457900,8.0606,8.14,7.9977,8.0004,22895000,0.0,1.0
2012-05-16,404.53,409.33,402.51,405.1,421500,8.0906,8.1866,8.0502,8.102,21075000,0.0,1.0
2012-05-17,394.5,406.9999,394.5,406.24,633700,7.89,8.139998,7.89,8.1248,31685000,0.0,1.0
2012-05-18,392.13,399.9,390.0,394.42,574100,7.8426,7.998,7.8,7.8884,28705000,0.0,1.0
2012-05-21,393.33,395.38,384.49,391.5,676200,7.8666,7.9076,7.6898,7.83,33810000,0.0,1.0
2012-05-22,395.56,405.732,391.59,401.35,1147700,7.9112,8.11464,7.8318,8.027,57385000,0.0,1.0
2012-05-23,405.95,406.41,390.56,394.91,698000,8.119,8.1282,7.8112,7.8982,34900000,0.0,1.0
2012-05-24,401.61,408.63,397.69,408.04,571700,8.0322,8.1726,7.9538,8.1608,28585000,0.0,1.0
2012-05-25,400.42,404.18,398.63,401.9,370300,8.0084,8.0836,7.9726,8.038,18515000,0.0,1.0
2012-05-29,417.73,417.9,403.58,403.58,866800,8.3546,8.358,8.0716,8.0716,43340000,0.0,1.0
2012-05-30,412.6,415.97,410.21,413.95,424400,8.252,8.3194,8.2042,8.279,21220000,0.0,1.0
2012-05-31,413.07,413.81,407.36,412.44,384000,8.2614,8.2762,8.1472,8.2488,19200000,0.0,1.0
2012-06-01,397.14,408.94,394.0,404.87,657000,7.9428,8.1788,7.88,8.0974,32850000,0.0,1.0
2012-06-04,397.09,397.96,387.87,396.16,486100,7.9418,7.9592,7.7574,7.9232,24305000,0.0,1.0
2012-06-05,401.84,403.36,392.68,394.1,465300,8.0368,8.0672,7.8536,7.882,23265000,0.0,1.0
2012-06-06,411.21,412.79,405.65,405.65,485600,8.2242,8.2558,8.113,8.113,24280000,0.0,1.0
2012-06-07,404.06,414.99,403.31,414.99,490600,8.0812,8.2998,8.0662,8.2998,24530000,0.0,1.0
2012-06-08,407.34,408.19,399.46,401.33,511200,8.1468,8.1638,7.9892,8.0266,25560000,0.0,1.0
2012-06-11,398.35,410.99,398.31,410.3,477000,7.967,8.2198,7.9662,8.206,23850000,0.0,1.0
2012-06-12,400.19,402.73,395.5,399.42,432500,8.0038,8.0546,7.91,7.9884,21625000,0.0,1.0
2012-06-13,395.8,402.95,394.25,397.27,412200,7.916,8.059,7.885,7.9454,20610000,0.0,1.0
2012-06-14,398.25,400.91,393.65,397.6,533800,7.965,8.0182,7.873,7.952,26690000,0.0,1.0
2012-06-15,402.45,404.41,396.41,399.7,801700,8.049,8.0882,7.9282,7.994,40085000,0.0,1.0
2012-06-18,414.46,414.46,399.0,401.08,521600,8.2892,8.2892,7.98,8.0216,26080000,0.0,1.0
2012-06-19,416.54,419.43,414.888,416.86,375500,8.3308,8.3886,8.29776,8.3372,18775000,0.0,1.0
2012-06-20,417.5,419.69,413.01,416.25,440600,8.35,8.3938,8.2602,8.325,22030000,0.0,1.0
2012-06-21,410.06,418.0,410.01,417.75,371000,8.2012,8.36,8.2002,8.355,18550000,0.0,1.0
2012-06-22,415.48,415.75,410.5,412.5,345100,8.3096,8.315,8.21,8.25,17255000,0.0,1.0
2012-06-25,411.85,413.79,409.115,412.01,312900,8.237,8.2758,8.1823,8.2402,15645000,0.0,1.0
2012-06-26,415.41,416.74,411.36,412.82,283200,8.3082,8.3348,8.2272,8.2564,14160000,0.0,1.0
2012-06-27,391.78,414.99,390.66,414.99,1975400,7.8356,8.2998,7.8132,8.2998,98770000,0.0,1.0
2012-06-28,376.95,387.97,370.19,387.97,1657800,7.539,7.7594,7.4038,7.7594,82890000,0.0,1.0
2012-06-29,379.95,382.93,373.0,382.01,1099100,7.599,7.6586,7.46,7.6402,54955000,0.0,1.0
2012-07-02,383.46,386.03,376.26,386.03,872400,7.6692,7.7206,7.5252,7.7206,43620000,0.0,1.0
2012-07-03,380.37,382.85,378.04,381.9,311900,7.6074,7.657,7.5608,7.638,15595000,0.0,1.0
2012-07-05,382.86,386.689,379.0,379.0,453500,7.6572,7.73378,7.58,7.58,22675000,0.0,1.0
2012-07-06,383.49,384.5,378.5,378.69,417800,7.6698,7.69,7.57,7.5738,20890000,0.0,1.0
2012-07-09,386.7,392.66,381.9901,382.14,747400,7.734,7.8532,7.639802,7.6428,37370000,0.0,1.0
2012-07-10,379.89,391.0,378.1729,388.59,652300,7.5978,7.82,7.563458,7.7718,32615000,0.0,1.0
2012-07-11,380.47,382.61,375.38,380.58,423200,7.6094,7.6522,7.5076,7.6116,21160000,0.0,1.0
2012-07-12,383.53,384.77,377.188,378.02,512200,7.6706,7.6954,7.54376,7.5604,25610000,0.0,1.0
2012-07-13,392.37,394.16,382.86,383.34,780100,7.8474,7.8832,7.6572,7.6668,39005000,0.0,1.0
2012-07-16,394.34,398.538,390.44,390.44,571100,7.8868,7.97076,7.8088,7.8088,28555000,0.0,1.0
2012-07-17,398.91,402.0,394.1075,400.0,630600,7.9782,8.04,7.88215,8.0,31530000,0.0,1.0
2012-07-18,398.06,399.44,393.03,396.56,381700,7.9612,7.9888,7.8606,7.9312,19085000,0.0,1.0
2012-07-19,403.86,404.59,396.98,397.24,1334300,8.0772,8.0918,7.9396,7.9448,66715000,0.0,1.0
2012-07-20,316.98,335.8,307.2,328.45,9795100,6.3396,6.716,6.144,6.569,489755000,0.0,1.0
2012-07-23,306.01,312.83,301.1,308.11,1817200,6.1202,6.2566,6.022,6.1622,90860000,0.0,1.0
2012-07-24,294.31,304.78,292.331,302.44,1925500,5.8862,6.0956,5.84662,6.0488,96275000,0.0,1.0
2012-07-25,296.48,300.55,294.88,297.54,932700,5.9296,6.011,5.8976,5.9508,46635000,0.0,1.0
2012-07-26,289.86,302.87,289.64,300.0,1145100,5.7972,6.0574,5.7928,6.0,57255000,0.0,1.0
2012-07-27,296.08,297.12,287.03,290.75,1311700,5.9216,5.9424,5.7406,5.815,65585000,0.0,1.0
2012-07-30,291.13,298.79,290.03,296.28,926300,5.8226,5.9758,5.8006,5.9256,46315000,0.0,1.0
2012-07-31,292.33,294.99,289.14,291.63,658300,5.8466,5.8998,5.7828,5.8326,32915000,0.0,1.0
2012-08-01,280.67,293.88,280.412,292.87,777400,5.6134,5.8776,5.60824,5.8574,38870000,0.0,1.0
2012-08-02,283.77,286.99,277.26,278.24,911800,5.6754,5.7398,5.5452,5.5648,45590000,0.0,1.0
2012-08-03,297.65,298.67,288.25,288.74,1370800,5.953,5.9734,5.765,5.7748,68540000,0.0,1.0
2012-08-06,291.81,299.98,291.81,299.5,700800,5.8362,5.9996,5.8362,5.99,35040000,0.0,1.0
2012-08-07,304.41,307.28,293.25,294.46,969800,6.0882,6.1456,5.865,5.8892,48490000,0.0,1.0
2012-08-08,298.05,303.55,297.48,301.5,572300,5.961,6.071,5.9496,6.03,28615000,0.0,1.0
2012-08-09,297.2,301.7499,296.47,298.76,386600,5.944,6.034998,5.9294,5.9752,19330000,0.0,1.0
2012-08-10,295.39,300.08,290.64,295.96,579700,5.9078,6.0016,5.8128,5.9192,28985000,0.0,1.0
2012-08-13,292.77,297.98,291.77,297.35,377100,5.8554,5.9596,5.8354,5.947,18855000,0.0,1.0
2012-08-14,296.83,298.46,292.755,292.94,568500,5.9366,5.9692,5.8551,5.8588,28425000,0.0,1.0
2012-08-15,297.98,300.0,293.03,296.51,650800,5.9596,6.0,5.8606,5.9302,32540000,0.0,1.0
2012-08-16,299.79,304.23,298.09,298.84,705500,5.9958,6.0846,5.9618,5.9768,35275000,0.0,1.0
2012-08-17,299.1,302.09,297.5,301.5,731400,5.982,6.0418,5.95,6.03,36570000,0.0,1.0
2012-08-20,299.0,300.28,295.0,297.58,590000,5.98,6.0056,5.9,5.9516,29500000,0.0,1.0
2012-08-21,296.97,302.0,296.17,299.51,557200,5.9394,6.04,5.9234,5.9902,27860000,0.0,1.0
2012-08-22,297.0,298.81,296.4601,296.83,312800,5.94,5.9762,5.929202,5.9366,15640000,0.0,1.0
2012-08-23,291.99,298.16,291.93,297.3,538300,5.8398,5.9632,5.8386,5.946,26915000,0.0,1.0
2012-08-24,295.0,296.82,291.0,293.17,631300,5.9,5.9364,5.82,5.8634,31565000,0.0,1.0
2012-08-27,292.95,296.8189,292.92,294.39,404700,5.859,5.936378,5.8584,5.8878,20235000,0.0,1.0
2012-08-28,294.07,295.73,290.259,291.94,279800,5.8814,5.9146,5.80518,5.8388,13990000,0.0,1.0
2012-08-29,293.24,296.9,292.39,294.89,336500,5.8648,5.938,5.8478,5.8978,16825000,0.0,1.0
2012-08-30,290.03,293.31,289.2,292.74,427100,5.8006,5.8662,5.784,5.8548,21355000,0.0,1.0
2012-08-31,288.64,292.82,286.49,291.75,510100,5.7728,5.8564,5.7298,5.835,25505000,0.0,1.0
2012-09-04,285.99,289.74,283.681,289.73,455800,5.7198,5.7948,5.67362,5.7946,22790000,0.0,1.0
2012-09-05,288.57,292.84,286.54,287.49,603100,5.7714,5.8568,5.7308,5.7498,30155000,0.0,1.0
2012-09-06,302.33,303.0,290.77,290.77,943500,6.0466,6.06,5.8154,5.8154,47175000,0.0,1.0
2012-09-07,326.35,326.49,303.25,303.25,2143700,6.527,6.5298,6.065,6.065,107185000,0.0,1.0
2012-09-10,332.81,337.52,322.435,326.61,1538300,6.6562,6.7504,6.4487,6.5322,76915000,0.0,1.0
2012-09-11,332.51,340.392,330.01,333.56,1175300,6.6502,6.80784,6.6002,6.6712,58765000,0.0,1.0
2012-09-12,337.89,339.5,331.56,333.8,831500,6.7578,6.79,6.6312,6.676,41575000,0.0,1.0
2012-09-13,340.8,343.89,334.33,334.33,740700,6.816,6.8778,6.6866,6.6866,37035000,0.0,1.0
2012-09-14,336.45,343.94,335.075,341.82,879200,6.729,6.8788,6.7015,6.8364,43960000,0.0,1.0
2012-09-17,346.82,351.798,338.0,338.0,1103800,6.9364,7.03596,6.76,6.76,55190000,0.0,1.0
2012-09-18,341.54,347.97,340.2517,346.06,594900,6.8308,6.9594,6.805034,6.9212,29745000,0.0,1.0
2012-09-19,343.25,346.05,341.56,343.81,470600,6.865,6.921,6.8312,6.8762,23530000,0.0,1.0
2012-09-20,338.89,342.48,336.4,342.48,562900,6.7778,6.8496,6.728,6.8496,28145000,0.0,1.0
2012-09-21,336.4,342.969,335.52,342.37,653000,6.728,6.85938,6.7104,6.8474,32650000,0.0,1.0
2012-09-24,333.02,337.83,332.54,336.9,393700,6.6604,6.7566,6.6508,6.738,19685000,0.0,1.0
2012-09-25,323.47,336.89,322.55,335.71,787800,6.4694,6.7378,6.451,6.7142,39390000,0.0,1.0
2012-09-26,318.81,321.69,312.71,321.69,916700,6.3762,6.4338,6.2542,6.4338,45835000,0.0,1.0
2012-09-27,320.31,323.7999,315.53,319.25,691500,6.4062,6.475998,6.3106,6.385,34575000,0.0,1.0
2012-09-28,317.54,320.86,312.23,319.46,673700,6.3508,6.4172,6.2446,6.3892,33685000,0.0,1.0
2012-10-01,316.13,322.92,314.57,319.58,522500,6.3226,6.4584,6.2914,6.3916,26125000,0.0,1.0
2012-10-02,302.96,319.87,290.15,319.87,3392800,6.0592,6.3974,5.803,6.3974,169640000,0.0,1.0
2012-10-03,300.67,305.0,298.01,302.38,941600,6.0134,6.1,5.9602,6.0476,47080000,0.0,1.0
2012-10-04,294.01,302.4,293.73,302.4,1083200,5.8802,6.048,5.8746,6.048,54160000,0.0,1.0
2012-10-05,280.93,295.99,278.01,294.83,2418200,5.6186,5.9198,5.5602,5.8966,120910000,0.0,1.0
2012-10-08,286.56,291.81,279.645,281.62,1312000,5.7312,5.8362,5.5929,5.6324,65600000,0.0,1.0
2012-10-09,286.74,289.8999,280.57,284.94,1106900,5.7348,5.797998,5.6114,5.6988,55345000,0.0,1.0
2012-10-10,286.62,292.1499,284.16,288.43,717300,5.7324,5.842998,5.6832,5.7686,35865000,0.0,1.0
2012-10-11,286.36,290.33,280.75,283.15,1196900,5.7272,5.8066,5.615,5.663,59845000,0.0,1.0
2012-10-12,290.47,291.5,285.41,285.72,927300,5.8094,5.83,5.7082,5.7144,46365000,0.0,1.0
2012-10-15,295.14,297.0,286.45,288.94,1001400,5.9028,5.94,5.729,5.7788,50070000,0.0,1.0
2012-10-16,291.9,296.31,290.05,295.14,738900,5.838,5.9262,5.801,5.9028,36945000,0.0,1.0
2012-10-17,290.0,292.87,288.3,288.3,673300,5.8,5.8574,5.766,5.766,33665000,0.0,1.0
2012-10-18,285.93,293.57,283.11,293.57,2097200,5.7186,5.8714,5.6622,5.8714,104860000,0.0,1.0
2012-10-19,243.0,252.86,239.54,251.95,6349100,4.86,5.0572,4.7908,5.039,317455000,0.0,1.0
2012-10-22,237.5,244.2,234.08,244.2,2035300,4.75,4.884,4.6816,4.884,101765000,0.0,1.0
2012-10-23,236.24,243.0,233.82,234.45,1810600,4.7248,4.86,4.6764,4.689,90530000,0.0,1.0
2012-10-24,242.82,243.42,235.14,238.01,1839900,4.8564,4.8684,4.7028,4.7602,91995000,0.0,1.0
2012-10-25,248.01,248.69,243.4,245.1,1653400,4.9602,4.9738,4.868,4.902,82670000,0.0,1.0
2012-10-26,251.52,252.434,245.515,249.48,1209100,5.0304,5.04868,4.9103,4.9896,60455000,0.0,1.0
2012-10-31,254.53,255.5499,250.09,253.5,741300,5.0906,5.110998,5.0018,5.07,37065000,0.0,1.0
2012-11-01,263.25,263.38,251.56,251.56,1096400,5.265,5.2676,5.0312,5.0312,54820000,0.0,1.0
2012-11-02,262.32,268.27,261.93,264.22,769500,5.2464,5.3654,5.2386,5.2844,38475000,0.0,1.0
2012-11-05,265.2,266.12,259.82,262.64,475500,5.304,5.3224,5.1964,5.2528,23775000,0.0,1.0
2012-11-06,279.69,281.32,271.25,271.25,1282200,5.5938,5.6264,5.425,5.425,64110000,0.0,1.0
2012-11-07,272.86,284.566,272.5763,275.97,1061800,5.4572,5.69132,5.451526,5.5194,53090000,0.0,1.0
2012-11-08,261.36,274.61,260.0,273.53,1181800,5.2272,5.4922,5.2,5.4706,59090000,0.0,1.0
2012-11-09,259.52,264.9,258.0,260.0,903400,5.1904,5.298,5.16,5.2,45170000,0.0,1.0
2012-11-12,263.56,264.97,258.85,260.85,611900,5.2712,5.2994,5.177,5.217,30595000,0.0,1.0
2012-11-13,262.13,266.32,261.59,262.07,534600,5.2426,5.3264,5.2318,5.2414,26730000,0.0,1.0
2012-11-14,256.54,264.72,255.63,263.89,590100,5.1308,5.2944,5.1126,5.2778,29505000,0.0,1.0
2012-11-15,260.3,260.89,253.39,255.56,620400,5.206,5.2178,5.0678,5.1112,31020000,0.0,1.0
2012-11-16,262.76,264.44,257.86,259.15,675600,5.2552,5.2888,5.1572,5.183,33780000,0.0,1.0
2012-11-19,270.26,270.86,265.14,266.31,589000,5.4052,5.4172,5.3028,5.3262,29450000,0.0,1.0
2012-11-20,268.46,275.26,266.6901,270.18,699200,5.3692,5.5052,5.333802,5.4036,34960000,0.0,1.0
2012-11-21,275.46,278.0,271.68,272.3,637600,5.5092,5.56,5.4336,5.446,31880000,0.0,1.0
2012-11-23,274.34,278.0999,273.77,277.18,206300,5.4868,5.561998,5.4754,5.5436,10315000,0.0,1.0
2012-11-26,270.67,274.17,266.611,273.72,600200,5.4134,5.4834,5.33222,5.4744,30010000,0.0,1.0
2012-11-27,261.59,274.1,261.34,270.13,1090400,5.2318,5.482,5.2268,5.4026,54520000,0.0,1.0
2012-11-28,266.51,268.42,257.24,260.31,774300,5.3302,5.3684,5.1448,5.2062,38715000,0.0,1.0
2012-11-29,266.8,268.47,263.82,267.6,477600,5.336,5.3694,5.2764,5.352,23880000,0.0,1.0
2012-11-30,263.78,267.73,260.14,264.08,523100,5.2756,5.3546,5.2028,5.2816,26155000,0.0,1.0
2012-12-03,263.75,267.0,261.73,265.05,375700,5.275,5.34,5.2346,5.301,18785000,0.0,1.0
2012-12-04,271.51,271.54,260.01,261.84,890500,5.4302,5.4308,5.2002,5.2368,44525000,0.0,1.0
2012-12-05,264.97,271.84,263.97,271.2,570200,5.2994,5.4368,5.2794,5.424,28510000,0.0,1.0
2012-12-06,266.51,270.19,263.09,264.75,419600,5.3302,5.4038,5.2618,5.295,20980000,0.0,1.0
2012-12-07,268.61,272.98,267.08,268.2,342700,5.3722,5.4596,5.3416,5.364,17135000,0.0,1.0
2012-12-10,272.92,274.2,266.97,271.1,454700,5.4584,5.484,5.3394,5.422,22735000,0.0,1.0
2012-12-11,274.05,277.74,273.01,273.63,526100,5.481,5.5548,5.4602,5.4726,26305000,0.0,1.0
2012-12-12,275.51,278.31,274.36,275.56,694200,5.5102,5.5662,5.4872,5.5112,34710000,0.0,1.0
2012-12-13,277.65,281.0,274.01,275.84,714300,5.553,5.62,5.4802,5.5168,35715000,0.0,1.0
2012-12-14,277.25,280.33,274.41,275.91,316700,5.545,5.6066,5.4882,5.5182,15835000,0.0,1.0
2012-12-17,286.68,287.21,278.12,278.4,671200,5.7336,5.7442,5.5624,5.568,33560000,0.0,1.0
2012-12-18,293.46,295.33,287.575,287.95,824800,5.8692,5.9066,5.7515,5.759,41240000,0.0,1.0
2012-12-19,288.89,296.87,287.76,293.94,533200,5.7778,5.9374,5.7552,5.8788,26660000,0.0,1.0
2012-12-20,288.79,289.86,284.62,287.01,402100,5.7758,5.7972,5.6924,5.7402,20105000,0.0,1.0
2012-12-21,292.52,293.18,280.55,285.64,783700,5.8504,5.8636,5.611,5.7128,39185000,0.0,1.0
2012-12-24,294.08,294.9899,290.22,292.03,232400,5.8816,5.899798,5.8044,5.8406,11620000,0.0,1.0
2012-12-26,289.03,294.98,287.24,294.08,415000,5.7806,5.8996,5.7448,5.8816,20750000,0.0,1.0
2012-12-27,295.32,296.27,289.63,289.63,546500,5.9064,5.9254,5.7926,5.7926,27325000,0.0,1.0
2012-12-28,290.53,294.88,289.46,293.02,450500,5.8106,5.8976,5.7892,5.8604,22525000,0.0,1.0
2012-12-31,297.46,298.196,289.31,289.51,499700,5.9492,5.96392,5.7862,5.7902,24985000,0.0,1.0
2013-01-02,301.06,306.73,298.31,304.26,491400,6.0212,6.1346,5.9662,6.0852,24570000,0.0,1.0
2013-01-03,300.95,305.08,295.13,297.0,473000,6.019,6.1016,5.9026,5.94,23650000,0.0,1.0
2013-01-04,300.18,304.28,300.13,301.44,368100,6.0036,6.0856,6.0026,6.0288,18405000,0.0,1.0
2013-01-07,299.59,301.0,295.351,299.96,385900,5.9918,6.02,5.90702,5.9992,19295000,0.0,1.0
2013-01-08,297.76,301.5,295.43,300.35,368900,5.9552,6.03,5.9086,6.007,18445000,0.0,1.0
2013-01-09,294.03,299.57,292.18,298.45,442400,5.8806,5.9914,5.8436,5.969,22120000,0.0,1.0
2013-01-10,298.41,298.41,291.7,296.0,438100,5.9682,5.9682,5.834,5.92,21905000,0.0,1.0
2013-01-11,300.0,302.19,296.0,298.96,471300,6.0,6.0438,5.92,5.9792,23565000,0.0,1.0
2013-01-14,295.97,301.99,294.53,299.97,288600,5.9194,6.0398,5.8906,5.9994,14430000,0.0,1.0
2013-01-15,297.32,298.8,290.61,292.2,219300,5.9464,5.976,5.8122,5.844,10965000,0.0,1.0
2013-01-16,280.94,283.37,266.02,267.14,3028800,5.6188,5.6674,5.3204,5.3428,151440000,0.0,1.0
2013-01-17,290.33,293.82,281.68,281.68,1930500,5.8066,5.8764,5.6336,5.6336,96525000,0.0,1.0
2013-01-18,295.02,296.34,290.0101,290.48,785700,5.9004,5.9268,5.800202,5.8096,39285000,0.0,1.0
2013-01-22,294.23,296.53,290.647,294.59,720100,5.8846,5.9306,5.81294,5.8918,36005000,0.0,1.0
2013-01-23,293.74,297.1199,291.04,292.79,398400,5.8748,5.942398,5.8208,5.8558,19920000,0.0,1.0
2013-01-24,299.62,300.5,292.87,293.49,389800,5.9924,6.01,5.8574,5.8698,19490000,0.0,1.0
2013-01-25,303.48,305.99,298.95,299.98,797900,6.0696,6.1198,5.979,5.9996,39895000,0.0,1.0
2013-01-28,311.69,314.99,307.61,309.5,680300,6.2338,6.2998,6.1522,6.19,34015000,0.0,1.0
2013-01-29,310.01,312.97,307.27,312.6,406100,6.2002,6.2594,6.1454,6.252,20305000,0.0,1.0
2013-01-30,308.36,311.78,307.18,311.06,381500,6.1672,6.2356,6.1436,6.2212,19075000,0.0,1.0
2013-01-31,307.01,309.0,302.5,307.78,448300,6.1402,6.18,6.05,6.1556,22415000,0.0,1.0
2013-02-01,312.71,313.925,308.1,308.5,535900,6.2542,6.2785,6.162,6.17,26795000,0.0,1.0
2013-02-04,310.19,313.535,309.55,311.07,628500,6.2038,6.2707,6.191,6.2214,31425000,0.0,1.0
2013-02-05,305.01,311.8,303.5,309.47,1280400,6.1002,6.236,6.07,6.1894,64020000,0.0,1.0
2013-02-06,322.46,324.72,304.0001,305.0,1938600,6.4492,6.4944,6.080002,6.1,96930000,0.0,1.0
2013-02-07,318.45,322.79,314.44,321.46,793400,6.369,6.4558,6.2888,6.4292,39670000,0.0,1.0
2013-02-08,320.72,321.4899,316.73,316.77,403300,6.4144,6.429798,6.3346,6.3354,20165000,0.0,1.0
2013-02-11,323.56,325.64,320.11,320.97,453300,6.4712,6.5128,6.4022,6.4194,22665000,0.0,1.0
2013-02-12,322.51,326.99,322.05,322.39,353600,6.4502,6.5398,6.441,6.4478,17680000,0.0,1.0
2013-02-13,317.01,322.475,316.16,321.63,605700,6.3402,6.4495,6.3232,6.4326,30285000,0.0,1.0
2013-02-14,317.72,319.08,314.44,316.28,483900,6.3544,6.3816,6.2888,6.3256,24195000,0.0,1.0
2013-02-15,314.19,319.03,310.78,319.03,678300,6.2838,6.3806,6.2156,6.3806,33915000,0.0,1.0
2013-02-19,313.05,317.58,311.32,314.4,530600,6.261,6.3516,6.2264,6.288,26530000,0.0,1.0
2013-02-20,309.49,315.09,308.0,312.81,588200,6.1898,6.3018,6.16,6.2562,29410000,0.0,1.0
2013-02-21,308.13,313.73,307.17,307.17,639200,6.1626,6.2746,6.1434,6.1434,31960000,0.0,1.0
2013-02-22,315.51,315.71,310.5,310.77,600300,6.3102,6.3142,6.21,6.2154,30015000,0.0,1.0
2013-02-25,311.21,318.32,311.18,316.51,512800,6.2242,6.3664,6.2236,6.3302,25640000,0.0,1.0
2013-02-26,311.81,316.66,309.02,312.72,415200,6.2362,6.3332,6.1804,6.2544,20760000,0.0,1.0
2013-02-27,316.21,318.71,311.96,312.48,330600,6.3242,6.3742,6.2392,6.2496,16530000,0.0,1.0
2013-02-28,316.79,319.88,313.6,315.29,306400,6.3358,6.3976,6.272,6.3058,15320000,0.0,1.0
2013-03-01,319.74,319.82,314.501,316.75,300800,6.3948,6.3964,6.29002,6.335,15040000,0.0,1.0
2013-03-04,321.76,322.43,317.55,318.68,307300,6.4352,6.4486,6.351,6.3736,15365000,0.0,1.0
2013-03-05,329.24,332.49,322.5,323.3,520300,6.5848,6.6498,6.45,6.466,26015000,0.0,1.0
2013-03-06,329.0,334.89,328.095,331.38,341500,6.58,6.6978,6.5619,6.6276,17075000,0.0,1.0
2013-03-07,327.5,331.38,325.08,331.38,330600,6.55,6.6276,6.5016,6.6276,16530000,0.0,1.0
2013-03-08,321.84,328.8799,320.6301,328.27,477800,6.4368,6.577598,6.412602,6.5654,23890000,0.0,1.0
2013-03-11,322.42,327.117,319.39,320.08,363800,6.4484,6.54234,6.3878,6.4016,18190000,0.0,1.0
2013-03-12,318.45,323.98,317.0,322.42,306400,6.369,6.4796,6.34,6.4484,15320000,0.0,1.0
2013-03-13,322.38,322.38,319.33,319.41,358500,6.4476,6.4476,6.3866,6.3882,17925000,0.0,1.0
2013-03-14,322.66,324.21,319.53,321.61,298700,6.4532,6.4842,6.3906,6.4322,14935000,0.0,1.0
2013-03-15,321.35,323.98,318.54,320.95,311000,6.427,6.4796,6.3708,6.419,15550000,0.0,1.0
2013-03-18,320.15,321.85,317.25,317.36,184800,6.403,6.437,6.345,6.3472,9240000,0.0,1.0
2013-03-19,317.23,324.53,315.5,320.1,408300,6.3446,6.4906,6.31,6.402,20415000,0.0,1.0
2013-03-20,322.42,323.7,318.25,319.75,298900,6.4484,6.474,6.365,6.395,14945000,0.0,1.0
2013-03-21,319.42,322.52,318.33,321.99,425500,6.3884,6.4504,6.3666,6.4398,21275000,0.0,1.0
2013-03-22,318.23,320.68,317.44,320.28,283500,6.3646,6.4136,6.3488,6.4056,14175000,0.0,1.0
2013-03-25,316.77,321.7,316.04,318.7,315500,6.3354,6.434,6.3208,6.374,15775000,0.0,1.0
2013-03-26,318.5,320.285,316.35,318.64,313800,6.37,6.4057,6.327,6.3728,15690000,0.0,1.0
2013-03-27,320.59,320.85,316.34,318.49,215200,6.4118,6.417,6.3268,6.3698,10760000,0.0,1.0
2013-03-28,325.87,325.93,319.02,320.17,387400,6.5174,6.5186,6.3804,6.4034,19370000,0.0,1.0
2013-04-01,321.06,328.47,320.0034,327.42,421700,6.4212,6.5694,6.400068,6.5484,21085000,0.0,1.0
2013-04-02,323.09,323.6,321.64,321.91,240800,6.4618,6.472,6.4328,6.4382,12040000,0.0,1.0
2013-04-03,323.79,330.0,321.87,327.05,413000,6.4758,6.6,6.4374,6.541,20650000,0.0,1.0
2013-04-04,323.16,326.34,321.86,323.63,415500,6.4632,6.5268,6.4372,6.4726,20775000,0.0,1.0
2013-04-05,328.0,328.78,316.87,318.11,470000,6.56,6.5756,6.3374,6.3622,23500000,0.0,1.0
2013-04-08,337.5,337.92,326.8,327.01,730200,6.75,6.7584,6.536,6.5402,36510000,0.0,1.0
2013-04-09,332.67,337.22,330.55,337.18,521400,6.6534,6.7444,6.611,6.7436,26070000,0.0,1.0
2013-04-10,343.55,350.0,334.18,334.18,947700,6.871,7.0,6.6836,6.6836,47385000,0.0,1.0
2013-04-11,331.33,344.24,330.5,340.0,1458400,6.6266,6.8848,6.61,6.8,72920000,0.0,1.0
2013-04-12,341.91,342.0,327.28,329.77,782400,6.8382,6.84,6.5456,6.5954,39120000,0.0,1.0
2013-04-15,337.17,349.88,337.03,349.0,892200,6.7434,6.9976,6.7406,6.98,44610000,0.0,1.0
2013-04-16,342.17,343.885,337.67,341.03,447900,6.8434,6.8777,6.7534,6.8206,22395000,0.0,1.0
2013-04-17,339.94,343.78,337.435,339.59,340200,6.7988,6.8756,6.7487,6.7918,17010000,0.0,1.0
2013-04-18,328.36,341.5,328.36,341.5,1012900,6.5672,6.83,6.5672,6.83,50645000,0.0,1.0
2013-04-19,366.25,366.73,343.31,344.91,2747400,7.325,7.3346,6.8662,6.8982,137370000,0.0,1.0
2013-04-22,362.83,372.99,362.66,367.0,989000,7.2566,7.4598,7.2532,7.34,49450000,0.0,1.0
2013-04-23,361.27,365.75,358.14,363.63,713700,7.2254,7.315,7.1628,7.2726,35685000,0.0,1.0
2013-04-24,362.79,365.65,358.71,358.71,419200,7.2558,7.313,7.1742,7.1742,20960000,0.0,1.0
2013-04-25,362.85,365.86,361.14,363.3,302300,7.257,7.3172,7.2228,7.266,15115000,0.0,1.0
2013-04-26,361.73,364.22,359.465,362.01,339800,7.2346,7.2844,7.1893,7.2402,16990000,0.0,1.0
2013-04-29,363.59,367.0,359.52,362.18,276200,7.2718,7.34,7.1904,7.2436,13810000,0.0,1.0
2013-04-30,363.19,365.5099,360.71,365.49,373700,7.2638,7.310198,7.2142,7.3098,18685000,0.0,1.0
2013-05-01,362.18,364.83,358.5,360.95,277900,7.2436,7.2966,7.17,7.219,13895000,0.0,1.0
2013-05-02,365.2,369.32,361.62,361.68,363100,7.304,7.3864,7.2324,7.2336,18155000,0.0,1.0
2013-05-03,367.35,369.5,365.65,368.25,233900,7.347,7.39,7.313,7.365,11695000,0.0,1.0
2013-05-06,373.98,376.27,367.45,367.45,496900,7.4796,7.5254,7.349,7.349,24845000,0.0,1.0
2013-05-07,361.09,374.154,359.0,372.57,1009800,7.2218,7.48308,7.18,7.4514,50490000,0.0,1.0
2013-05-08,366.33,366.5,359.09,361.81,525600,7.3266,7.33,7.1818,7.2362,26280000,0.0,1.0
2013-05-09,367.45,372.98,363.65,363.95,834300,7.349,7.4596,7.273,7.279,41715000,0.0,1.0
2013-05-10,370.01,371.27,366.04,366.93,326500,7.4002,7.4254,7.3208,7.3386,16325000,0.0,1.0
2013-05-13,367.51,370.6,366.12,369.88,326500,7.3502,7.412,7.3224,7.3976,16325000,0.0,1.0
2013-05-14,375.65,376.19,367.99,368.0,496400,7.513,7.5238,7.3598,7.36,24820000,0.0,1.0
2013-05-15,374.97,378.4,372.81,375.27,485300,7.4994,7.568,7.4562,7.5054,24265000,0.0,1.0
2013-05-16,372.08,375.76,370.65,374.93,384500,7.4416,7.5152,7.413,7.4986,19225000,0.0,1.0
2013-05-17,375.16,375.5,371.92,371.92,288400,7.5032,7.51,7.4384,7.4384,14420000,0.0,1.0
2013-05-20,376.87,379.14,374.46,374.8,302100,7.5374,7.5828,7.4892,7.496,15105000,0.0,1.0
2013-05-21,377.43,378.76,373.78,376.51,281900,7.5486,7.5752,7.4756,7.5302,14095000,0.0,1.0
2013-05-22,371.05,379.15,369.7,377.33,349000,7.421,7.583,7.394,7.5466,17450000,0.0,1.0
2013-05-23,368.45,370.23,362.8,367.53,378300,7.369,7.4046,7.256,7.3506,18915000,0.0,1.0
2013-05-24,368.27,369.274,363.55,366.64,270900,7.3654,7.38548,7.271,7.3328,13545000,0.0,1.0
2013-05-28,370.61,374.0,370.12,371.58,400600,7.4122,7.48,7.4024,7.4316,20030000,0.0,1.0
2013-05-29,369.79,371.475,366.23,368.99,201900,7.3958,7.4295,7.3246,7.3798,10095000,0.0,1.0
2013-05-30,369.85,373.42,369.22,370.93,195500,7.397,7.4684,7.3844,7.4186,9775000,0.0,1.0
2013-05-31,361.0,370.76,361.0,366.21,322100,7.22,7.4152,7.22,7.3242,16105000,0.0,1.0
2013-06-03,358.84,363.28,354.53,361.01,472100,7.1768,7.2656,7.0906,7.2202,23605000,0.0,1.0
2013-06-04,358.42,363.35,355.05,356.05,426000,7.1684,7.267,7.101,7.121,21300000,0.0,1.0
2013-06-05,353.03,359.45,350.66,358.64,288100,7.0606,7.189,7.0132,7.1728,14405000,0.0,1.0
2013-06-06,359.03,359.44,351.68,354.42,230000,7.1806,7.1888,7.0336,7.0884,11500000,0.0,1.0
2013-06-07,365.8,365.8,354.25,361.0,560400,7.316,7.316,7.085,7.22,28020000,0.0,1.0
2013-06-10,364.57,369.11,363.54,366.45,355500,7.2914,7.3822,7.2708,7.329,17775000,0.0,1.0
2013-06-11,364.75,367.7,361.46,361.46,248800,7.295,7.354,7.2292,7.2292,12440000,0.0,1.0
2013-06-12,364.19,368.61,362.34,368.61,388400,7.2838,7.3722,7.2468,7.3722,19420000,0.0,1.0
2013-06-13,371.43,372.56,365.44,369.5,309600,7.4286,7.4512,7.3088,7.39,15480000,0.0,1.0
2013-06-14,368.12,372.54,365.25,369.44,304500,7.3624,7.4508,7.305,7.3888,15225000,0.0,1.0
2013-06-17,367.68,372.11,365.0,370.5,257200,7.3536,7.4422,7.3,7.41,12860000,0.0,1.0
2013-06-18,372.66,372.66,368.79,369.02,266600,7.4532,7.4532,7.3758,7.3804,13330000,0.0,1.0
2013-06-19,366.87,372.4999,366.0,371.79,282500,7.3374,7.449998,7.32,7.4358,14125000,0.0,1.0
2013-06-20,360.86,368.14,360.07,363.62,438000,7.2172,7.3628,7.2014,7.2724,21900000,0.0,1.0
2013-06-21,361.64,363.26,355.915,363.26,691200,7.2328,7.2652,7.1183,7.2652,34560000,0.0,1.0
2013-06-24,358.16,360.75,352.2701,357.72,452500,7.1632,7.215,7.045402,7.1544,22625000,0.0,1.0
2013-06-25,358.96,363.9799,357.06,361.06,294800,7.1792,7.279598,7.1412,7.2212,14740000,0.0,1.0
2013-06-26,363.67,365.69,362.27,364.0,346400,7.2734,7.3138,7.2454,7.28,17320000,0.0,1.0
2013-06-27,364.15,366.96,361.19,364.95,336600,7.283,7.3392,7.2238,7.299,16830000,0.0,1.0
2013-06-28,364.35,368.39,360.99,363.16,460300,7.287,7.3678,7.2198,7.2632,23015000,0.0,1.0
2013-07-01,363.74,369.236,362.3,366.45,355000,7.2748,7.38472,7.246,7.329,17750000,0.0,1.0
2013-07-02,371.53,371.77,364.67,364.67,444400,7.4306,7.4354,7.2934,7.2934,22220000,0.0,1.0
2013-07-03,384.47,386.809,374.75,374.99,692000,7.6894,7.73618,7.495,7.4998,34600000,0.0,1.0
2013-07-05,386.33,386.78,383.01,386.0,379000,7.7266,7.7356,7.6602,7.72,18950000,0.0,1.0
2013-07-08,386.03,388.21,383.92,387.39,345400,7.7206,7.7642,7.6784,7.7478,17270000,0.0,1.0
2013-07-09,386.33,389.84,385.67,387.85,294900,7.7266,7.7968,7.7134,7.757,14745000,0.0,1.0
2013-07-10,382.03,385.74,379.88,385.74,378500,7.6406,7.7148,7.5976,7.7148,18925000,0.0,1.0
2013-07-11,383.13,386.5,380.5,382.5,282300,7.6626,7.73,7.61,7.65,14115000,0.0,1.0
2013-07-12,386.27,387.49,383.285,384.21,340400,7.7254,7.7498,7.6657,7.6842,17020000,0.0,1.0
2013-07-15,384.19,386.58,383.14,385.42,337700,7.6838,7.7316,7.6628,7.7084,16885000,0.0,1.0
2013-07-16,379.13,383.295,374.44,383.0,560000,7.5826,7.6659,7.4888,7.66,28000000,0.0,1.0
2013-07-17,375.77,379.9735,372.13,379.79,478100,7.5154,7.59947,7.4426,7.5958,23905000,0.0,1.0
2013-07-18,376.75,377.4,372.7501,375.99,971600,7.535,7.548,7.455002,7.5198,48580000,0.0,1.0
2013-07-19,408.97,410.12,395.02,399.05,2270100,8.1794,8.2024,7.9004,7.981,113505000,0.0,1.0
2013-07-22,401.8,407.99,400.8,405.32,577700,8.036,8.1598,8.016,8.1064,28885000,0.0,1.0
2013-07-23,397.41,404.84,396.49,401.34,392200,7.9482,8.0968,7.9298,8.0268,19610000,0.0,1.0
2013-07-24,400.12,402.888,396.75,396.75,452100,8.0024,8.05776,7.935,7.935,22605000,0.0,1.0
2013-07-25,404.25,404.72,395.87,400.41,533000,8.085,8.0944,7.9174,8.0082,26650000,0.0,1.0
2013-07-26,405.87,407.69,402.83,402.83,339400,8.1174,8.1538,8.0566,8.0566,16970000,0.0,1.0
2013-07-29,404.44,408.35,402.05,404.46,193300,8.0888,8.167,8.041,8.0892,9665000,0.0,1.0
2013-07-30,407.38,409.74,405.27,406.29,257200,8.1476,8.1948,8.1054,8.1258,12860000,0.0,1.0
2013-07-31,412.27,414.9,406.698,407.89,483000,8.2454,8.298,8.13396,8.1578,24150000,0.0,1.0
2013-08-01,413.81,418.229,412.631,414.9,274700,8.2762,8.36458,8.25262,8.298,13735000,0.0,1.0
2013-08-02,412.09,414.7375,411.01,414.6,246200,8.2418,8.29475,8.2202,8.292,12310000,0.0,1.0
2013-08-05,412.3,413.02,410.44,411.49,199200,8.246,8.2604,8.2088,8.2298,9960000,0.0,1.0
2013-08-06,405.89,412.89,405.26,411.61,320100,8.1178,8.2578,8.1052,8.2322,16005000,0.0,1.0
2013-08-07,404.49,407.89,403.78,404.65,208500,8.0898,8.1578,8.0756,8.093,10425000,0.0,1.0
2013-08-08,407.9,411.28,404.92,404.92,196100,8.158,8.2256,8.0984,8.0984,9805000,0.0,1.0
2013-08-09,405.74,409.25,405.47,405.79,231500,8.1148,8.185,8.1094,8.1158,11575000,0.0,1.0
2013-08-12,402.97,407.57,401.74,403.5,192900,8.0594,8.1514,8.0348,8.07,9645000,0.0,1.0
2013-08-13,406.34,406.974,400.17,401.94,169100,8.1268,8.13948,8.0034,8.0388,8455000,0.0,1.0
2013-08-14,404.64,406.19,402.0001,405.24,101200,8.0928,8.1238,8.040002,8.1048,5060000,0.0,1.0
2013-08-15,401.48,404.67,397.01,401.94,269400,8.0296,8.0934,7.9402,8.0388,13470000,0.0,1.0
2013-08-16,401.94,404.95,400.3404,401.33,171200,8.0388,8.099,8.006808,8.0266,8560000,0.0,1.0
2013-08-19,403.6,407.26,400.37,401.6,172200,8.072,8.1452,8.0074,8.032,8610000,0.0,1.0
2013-08-20,407.55,412.2,405.66,407.37,273400,8.151,8.244,8.1132,8.1474,13670000,0.0,1.0
2013-08-21,403.0,407.61,402.3369,406.46,195900,8.06,8.1522,8.046738,8.1292,9795000,0.0,1.0
2013-08-22,407.05,408.85,402.56,405.7,259300,8.141,8.177,8.0512,8.114,12965000,0.0,1.0
2013-08-23,402.79,406.169,401.88,403.95,235000,8.0558,8.12338,8.0376,8.079,11750000,0.0,1.0
2013-08-26,402.09,405.0,401.05,405.0,208900,8.0418,8.1,8.021,8.1,10445000,0.0,1.0
2013-08-27,400.08,403.9375,398.0,398.53,270900,8.0016,8.07875,7.96,7.9706,13545000,0.0,1.0
2013-08-28,403.05,408.17,401.5,401.5,271600,8.061,8.1634,8.03,8.03,13580000,0.0,1.0
2013-08-29,406.78,409.99,403.94,403.94,314200,8.1356,8.1998,8.0788,8.0788,15710000,0.0,1.0
2013-08-30,408.17,408.99,405.51,406.33,276600,8.1634,8.1798,8.1102,8.1266,13830000,0.0,1.0
2013-09-03,404.9,412.729,403.37,410.25,250700,8.098,8.25458,8.0674,8.205,12535000,0.0,1.0
2013-09-04,409.71,410.37,404.48,406.3,267700,8.1942,8.2074,8.0896,8.126,13385000,0.0,1.0
2013-09-05,408.72,412.34,408.0,409.17,174600,8.1744,8.2468,8.16,8.1834,8730000,0.0,1.0
2013-09-06,408.52,411.77,403.53,408.78,256400,8.1704,8.2354,8.0706,8.1756,12820000,0.0,1.0
2013-09-09,411.7,412.68,408.0,408.54,220200,8.234,8.2536,8.16,8.1708,11010000,0.0,1.0
2013-09-10,418.64,419.0,412.87,413.25,288600,8.3728,8.38,8.2574,8.265,14430000,0.0,1.0
2013-09-11,423.48,423.49,415.85,416.83,353700,8.4696,8.4698,8.317,8.3366,17685000,0.0,1.0
2013-09-12,421.64,425.0,420.11,420.3,220400,8.4328,8.5,8.4022,8.406,11020000,0.0,1.0
2013-09-13,425.34,425.5,419.29,423.85,277900,8.5068,8.51,8.3858,8.477,13895000,0.0,1.0
2013-09-16,423.46,427.52,421.0,427.52,342100,8.4692,8.5504,8.42,8.5504,17105000,0.0,1.0
2013-09-17,425.41,425.8699,421.724,424.86,165000,8.5082,8.517398,8.43448,8.4972,8250000,0.0,1.0
2013-09-18,426.23,427.5,423.1,425.4,303100,8.5246,8.55,8.462,8.508,15155000,0.0,1.0
2013-09-19,421.7,427.72,421.51,426.75,250100,8.434,8.5544,8.4302,8.535,12505000,0.0,1.0
2013-09-20,415.08,424.91,414.96,420.93,580800,8.3016,8.4982,8.2992,8.4186,29040000,0.0,1.0
2013-09-23,415.24,418.55,412.35,415.35,208000,8.3048,8.371,8.247,8.307,10400000,0.0,1.0
2013-09-24,418.76,423.78,415.74,418.42,396200,8.3752,8.4756,8.3148,8.3684,19810000,0.0,1.0
2013-09-25,415.59,419.36,415.0,418.74,152800,8.3118,8.3872,8.3,8.3748,7640000,0.0,1.0
2013-09-26,420.34,422.0,415.95,416.25,180200,8.4068,8.44,8.319,8.325,9010000,0.0,1.0
2013-09-27,419.0,420.0,417.99,417.99,124100,8.38,8.4,8.3598,8.3598,6205000,0.0,1.0
2013-09-30,428.804,429.779,422.0,422.64,469700,8.57608,8.59558,8.44,8.4528,23485000,0.0,1.0
2013-10-01,425.67,431.0,422.04,429.19,309400,8.5134,8.62,8.4408,8.5838,15470000,0.0,1.0
2013-10-02,427.14,427.39,420.2,425.67,227700,8.5428,8.5478,8.404,8.5134,11385000,0.0,1.0
2013-10-03,426.5,428.53,421.01,426.15,440200,8.53,8.5706,8.4202,8.523,22010000,0.0,1.0
2013-10-04,434.12,434.36,425.86,426.5,335900,8.6824,8.6872,8.5172,8.53,16795000,0.0,1.0
2013-10-07,433.4,434.22,428.91,430.0,523700,8.668,8.6844,8.5782,8.6,26185000,0.0,1.0
2013-10-08,427.72,434.0,423.39,432.12,634800,8.5544,8.68,8.4678,8.6424,31740000,0.0,1.0
2013-10-09,428.67,432.748,423.25,430.0,443000,8.5734,8.65496,8.465,8.6,22150000,0.0,1.0
2013-10-10,435.87,436.95,430.28,432.07,309800,8.7174,8.739,8.6056,8.6414,15490000,0.0,1.0
2013-10-11,443.61,443.93,438.08,439.2,411200,8.8722,8.8786,8.7616,8.784,20560000,0.0,1.0
2013-10-14,442.02,447.65,440.54,441.42,543300,8.8404,8.953,8.8108,8.8284,27165000,0.0,1.0
2013-10-15,433.61,443.6925,432.93,441.43,554300,8.6722,8.87385,8.6586,8.8286,27715000,0.0,1.0
2013-10-16,438.07,438.51,434.12,436.57,510800,8.7614,8.7702,8.6824,8.7314,25540000,0.0,1.0
2013-10-17,439.07,442.47,438.05,438.6,898000,8.7814,8.8494,8.761,8.772,44900000,0.0,1.0
2013-10-18,509.74,511.1,477.34,481.05,2438900,10.1948,10.222,9.5468,9.621,121945000,0.0,1.0
2013-10-21,509.25,512.0,506.5001,509.59,909800,10.185,10.24,10.130002,10.1918,45490000,0.0,1.0
2013-10-22,520.0,520.72,509.08,509.08,817600,10.4,10.4144,10.1816,10.1816,40880000,0.0,1.0
2013-10-23,520.79,522.5,514.68,515.02,586500,10.4158,10.45,10.2936,10.3004,29325000,0.0,1.0
2013-10-24,522.97,524.54,517.85,521.13,424100,10.4594,10.4908,10.357,10.4226,21205000,0.0,1.0
2013-10-25,527.5,528.0,521.1001,522.05,475000,10.55,10.56,10.422002,10.441,23750000,0.0,1.0
2013-10-28,527.85,527.92,522.78,527.0,418500,10.557,10.5584,10.4556,10.54,20925000,0.0,1.0
2013-10-29,527.93,529.9,523.14,527.99,338200,10.5586,10.598,10.4628,10.5598,16910000,0.0,1.0
2013-10-30,524.35,529.84,522.85,528.95,284800,10.487,10.5968,10.457,10.579,14240000,0.0,1.0
2013-10-31,526.97,531.43,521.44,521.44,323000,10.5394,10.6286,10.4288,10.4288,16150000,0.0,1.0
2013-11-01,527.6,529.8899,524.9,526.78,367400,10.552,10.597798,10.498,10.5356,18370000,0.0,1.0
2013-11-04,535.18,536.56,526.58,529.5,364800,10.7036,10.7312,10.5316,10.59,18240000,0.0,1.0
2013-11-05,543.05,543.684,533.21,535.03,412700,10.861,10.87368,10.6642,10.7006,20635000,0.0,1.0
2013-11-06,539.63,546.8,537.76,543.21,465700,10.7926,10.936,10.7552,10.8642,23285000,0.0,1.0
2013-11-07,525.02,540.01,524.67,540.01,652900,10.5004,10.8002,10.4934,10.8002,32645000,0.0,1.0
2013-11-08,535.2,536.8,525.49,527.8,428900,10.704,10.736,10.5098,10.556,21445000,0.0,1.0
2013-11-11,536.44,537.24,534.0,535.71,164400,10.7288,10.7448,10.68,10.7142,8220000,0.0,1.0
2013-11-12,535.42,537.73,532.0,535.76,226600,10.7084,10.7546,10.64,10.7152,11330000,0.0,1.0
2013-11-13,537.58,538.38,533.11,534.55,216800,10.7516,10.7676,10.6622,10.691,10840000,0.0,1.0
2013-11-14,543.92,544.67,534.3,534.3,255300,10.8784,10.8934,10.686,10.686,12765000,0.0,1.0
2013-11-15,546.97,549.5,544.88,545.99,309800,10.9394,10.99,10.8976,10.9198,15490000,0.0,1.0
2013-11-18,537.51,550.28,535.1601,547.23,274200,10.7502,11.0056,10.703202,10.9446,13710000,0.0,1.0
2013-11-19,538.16,541.81,537.73,539.0,246000,10.7632,10.8362,10.7546,10.78,12300000,0.0,1.0
2013-11-20,531.66,542.51,528.46,536.0,254400,10.6332,10.8502,10.5692,10.72,12720000,0.0,1.0
2013-11-21,539.22,542.0,531.2001,534.9,382100,10.7844,10.84,10.624002,10.698,19105000,0.0,1.0
2013-11-22,537.48,544.0,536.48,544.0,221100,10.7496,10.88,10.7296,10.88,11055000,0.0,1.0
2013-11-25,532.31,540.9399,530.88,537.55,201500,10.6462,10.818798,10.6176,10.751,10075000,0.0,1.0
2013-11-26,525.0,532.7715,525.0,532.16,392800,10.5,10.65543,10.5,10.6432,19640000,0.0,1.0
2013-11-27,525.0,527.08,523.12,526.21,307800,10.5,10.5416,10.4624,10.5242,15390000,0.0,1.0
2013-11-29,523.86,529.72,523.19,525.24,160100,10.4772,10.5944,10.4638,10.5048,8005000,0.0,1.0
2013-12-02,524.5,526.6,520.49,521.5,238100,10.49,10.532,10.4098,10.43,11905000,0.0,1.0
2013-12-03,522.64,524.994,521.26,523.33,229300,10.4528,10.49988,10.4252,10.4666,11465000,0.0,1.0
2013-12-04,518.11,522.63,516.01,520.55,321300,10.3622,10.4526,10.3202,10.411,16065000,0.0,1.0
2013-12-05,521.01,525.0,517.1101,518.2,249100,10.4202,10.5,10.342202,10.364,12455000,0.0,1.0
2013-12-06,525.81,526.25,519.59,521.0,212100,10.5162,10.525,10.3918,10.42,10605000,0.0,1.0
2013-12-09,527.32,529.99,525.01,525.71,278100,10.5464,10.5998,10.5002,10.5142,13905000,0.0,1.0
2013-12-10,521.53,525.92,520.24,525.92,229900,10.4306,10.5184,10.4048,10.5184,11495000,0.0,1.0
2013-12-11,517.57,523.94,516.33,523.31,252200,10.3514,10.4788,10.3266,10.4662,12610000,0.0,1.0
2013-12-12,515.02,522.54,514.62,516.32,281000,10.3004,10.4508,10.2924,10.3264,14050000,0.0,1.0
2013-12-13,512.85,520.99,511.28,518.51,349300,10.257,10.4198,10.2256,10.3702,17465000,0.0,1.0
2013-12-16,515.38,517.36,511.45,514.7,374200,10.3076,10.3472,10.229,10.294,18710000,0.0,1.0
2013-12-17,512.64,518.0,509.35,515.79,288900,10.2528,10.36,10.187,10.3158,14445000,0.0,1.0
2013-12-18,516.89,516.998,506.44,510.05,327200,10.3378,10.33996,10.1288,10.201,16360000,0.0,1.0
2013-12-19,514.58,521.2299,514.0,517.0,321400,10.2916,10.424598,10.28,10.34,16070000,0.0,1.0
2013-12-20,533.14,533.77,515.86,517.28,861100,10.6628,10.6754,10.3172,10.3456,43055000,0.0,1.0
2013-12-23,531.03,537.0,527.94,535.5,349900,10.6206,10.74,10.5588,10.71,17495000,0.0,1.0
2013-12-24,533.11,534.0,529.99,529.99,104700,10.6622,10.68,10.5998,10.5998,5235000,0.0,1.0
2013-12-26,535.43,535.755,530.44,532.59,210800,10.7086,10.7151,10.6088,10.6518,10540000,0.0,1.0
2013-12-27,530.75,536.84,529.65,536.84,238500,10.615,10.7368,10.593,10.7368,11925000,0.0,1.0
2013-12-30,532.04,534.59,528.01,530.33,263100,10.6408,10.6918,10.5602,10.6066,13155000,0.0,1.0
2013-12-31,532.78,534.07,529.51,533.8,197300,10.6556,10.6814,10.5902,10.676,9865000,0.0,1.0
2014-01-02,523.43,532.9599,521.53,530.0,456500,10.4686,10.659198,10.4306,10.6,22825000,0.0,1.0
2014-01-03,531.31,534.01,523.48,524.0,409100,10.6262,10.6802,10.4696,10.48,20455000,0.0,1.0
2014-01-06,527.32,534.72,523.08,534.72,415100,10.5464,10.6944,10.4616,10.6944,20755000,0.0,1.0
2014-01-07,533.06,535.6999,526.37,528.8,308800,10.6612,10.713998,10.5274,10.576,15440000,0.0,1.0
2014-01-08,535.85,536.19,528.09,529.5,411300,10.717,10.7238,10.5618,10.59,20565000,0.0,1.0
2014-01-09,541.03,548.14,536.15,536.95,529800,10.8206,10.9628,10.723,10.739,26490000,0.0,1.0
2014-01-10,538.57,544.87,536.71,542.08,379200,10.7714,10.8974,10.7342,10.8416,18960000,0.0,1.0
2014-01-13,529.8,544.49,526.37,539.71,510300,10.596,10.8898,10.5274,10.7942,25515000,0.0,1.0
2014-01-14,530.28,533.47,526.42,531.98,373200,10.6056,10.6694,10.5284,10.6396,18660000,0.0,1.0
2014-01-15,532.25,535.29,529.802,534.0,243000,10.645,10.7058,10.59604,10.68,12150000,0.0,1.0
2014-01-16,529.51,534.19,527.81,532.87,260300,10.5902,10.6838,10.5562,10.6574,13015000,0.0,1.0
2014-01-17,527.61,535.64,526.08,535.64,403700,10.5522,10.7128,10.5216,10.7128,20185000,0.0,1.0
2014-01-21,525.57,531.76,523.21,531.71,386600,10.5114,10.6352,10.4642,10.6342,19330000,0.0,1.0
2014-01-22,515.95,529.0,513.29,528.53,623300,10.319,10.58,10.2658,10.5706,31165000,0.0,1.0
2014-01-23,503.45,513.95,498.56,512.8,1062200,10.069,10.279,9.9712,10.256,53110000,0.0,1.0
2014-01-24,492.48,502.34,489.5,495.26,893200,9.8496,10.0468,9.79,9.9052,44660000,0.0,1.0
2014-01-27,489.31,497.0,482.701,492.36,563200,9.7862,9.94,9.65402,9.8472,28160000,0.0,1.0
2014-01-28,491.87,498.78,488.73,491.95,397900,9.8374,9.9756,9.7746,9.839,19895000,0.0,1.0
2014-01-29,484.5,492.0399,480.87,490.0,657600,9.69,9.840798,9.6174,9.8,32880000,0.0,1.0
2014-01-30,493.96,499.43,485.4,486.96,1260500,9.8792,9.9886,9.708,9.7392,63025000,0.0,1.0
2014-01-31,551.96,568.9,546.1001,553.42,2134700,11.0392,11.378,10.922002,11.0684,106735000,0.0,1.0
2014-02-03,543.2,553.78,535.35,550.21,1071100,10.864,11.0756,10.707,11.0042,53555000,0.0,1.0
2014-02-04,540.59,546.74,536.46,546.46,556800,10.8118,10.9348,10.7292,10.9292,27840000,0.0,1.0
2014-02-05,542.43,544.489,531.0,538.81,498300,10.8486,10.88978,10.62,10.7762,24915000,0.0,1.0
2014-02-06,544.47,554.85,542.05,542.61,449500,10.8894,11.097,10.841,10.8522,22475000,0.0,1.0
2014-02-07,549.29,550.55,540.06,543.28,494100,10.9858,11.011,10.8012,10.8656,24705000,0.0,1.0
2014-02-10,548.09,552.48,543.0,552.48,344200,10.9618,11.0496,10.86,11.0496,17210000,0.0,1.0
2014-02-11,544.86,551.8,544.02,548.28,410900,10.8972,11.036,10.8804,10.9656,20545000,0.0,1.0
2014-02-12,545.74,551.76,539.61,548.95,485200,10.9148,11.0352,10.7922,10.979,24260000,0.0,1.0
2014-02-13,557.65,561.51,539.0,539.61,533000,11.153,11.2302,10.78,10.7922,26650000,0.0,1.0
2014-02-14,554.11,558.97,547.0,552.0,330000,11.0822,11.1794,10.94,11.04,16500000,0.0,1.0
2014-02-18,552.86,556.3915,550.39,551.17,303700,11.0572,11.12783,11.0078,11.0234,15185000,0.0,1.0
2014-02-19,552.18,560.85,551.06,553.82,417500,11.0436,11.217,11.0212,11.0764,20875000,0.0,1.0
2014-02-20,550.28,554.95,548.51,551.11,305800,11.0056,11.099,10.9702,11.0222,15290000,0.0,1.0
2014-02-21,549.49,555.2,548.57,551.38,408400,10.9898,11.104,10.9714,11.0276,20420000,0.0,1.0
2014-02-24,554.38,556.6,549.16,550.95,279500,11.0876,11.132,10.9832,11.019,13975000,0.0,1.0
2014-02-25,554.62,560.44,553.35,557.05,336600,11.0924,11.2088,11.067,11.141,16830000,0.0,1.0
2014-02-26,555.12,563.48,550.13,557.06,550900,11.1024,11.2696,11.0026,11.1412,27545000,0.0,1.0
2014-02-27,561.14,562.0,551.64,551.64,305800,11.2228,11.24,11.0328,11.0328,15290000,0.0,1.0
2014-02-28,565.21,573.16,559.49,562.25,676400,11.3042,11.4632,11.1898,11.245,33820000,0.0,1.0
2014-03-03,554.6,563.95,551.7,561.0,527300,11.092,11.279,11.034,11.22,26365000,0.0,1.0
2014-03-04,584.83,585.96,559.12,561.48,1003800,11.6966,11.7192,11.1824,11.2296,50190000,0.0,1.0
2014-03-05,581.25,585.9899,578.5,585.0,554800,11.625,11.719798,11.57,11.7,27740000,0.0,1.0
2014-03-06,593.27,594.5,583.7,584.105,635900,11.8654,11.89,11.674,11.6821,31795000,0.0,1.0
2014-03-07,593.41,599.97,587.68,599.8,308100,11.8682,11.9994,11.7536,11.996,15405000,0.0,1.0
2014-03-10,587.96,593.937,585.28,589.82,362000,11.7592,11.87874,11.7056,11.7964,18100000,0.0,1.0
2014-03-11,584.27,593.65,583.0,589.04,303500,11.6854,11.873,11.66,11.7808,15175000,0.0,1.0
2014-03-12,588.7,588.75,577.365,583.28,244900,11.774,11.775,11.5473,11.6656,12245000,0.0,1.0
2014-03-13,579.5,591.9,577.82,589.47,312200,11.59,11.838,11.5564,11.7894,15610000,0.0,1.0
2014-03-14,575.96,582.1,572.0,575.02,334000,11.5192,11.642,11.44,11.5004,16700000,0.0,1.0
2014-03-17,576.26,580.9,572.51,580.46,261700,11.5252,11.618,11.4502,11.6092,13085000,0.0,1.0
2014-03-18,592.54,595.2099,578.03,582.35,601200,11.8508,11.904198,11.5606,11.647,30060000,0.0,1.0
2014-03-19,596.5,598.4599,588.52,588.52,442700,11.93,11.969198,11.7704,11.7704,22135000,0.0,1.0
2014-03-20,611.58,614.2,595.675,595.69,806700,12.2316,12.284,11.9135,11.9138,40335000,0.0,1.0
2014-03-21,611.12,622.9,607.36,616.47,778400,12.2224,12.458,12.1472,12.3294,38920000,0.0,1.0
2014-03-24,588.54,613.09,585.58,610.21,820000,11.7708,12.2618,11.7116,12.2042,41000000,0.0,1.0
2014-03-25,570.68,593.095,565.5001,590.12,979800,11.4136,11.8619,11.310002,11.8024,48990000,0.0,1.0
2014-03-26,563.88,575.9499,563.78,573.45,582700,11.2776,11.518998,11.2756,11.469,29135000,0.0,1.0
2014-03-27,559.18,566.07,554.25,564.0,554900,11.1836,11.3214,11.085,11.28,27745000,0.0,1.0
2014-03-28,567.17,573.99,560.801,561.5,538400,11.3434,11.4798,11.21602,11.23,26920000,0.0,1.0
2014-03-31,568.05,570.98,565.001,570.74,442000,11.361,11.4196,11.30002,11.4148,22100000,0.0,1.0
2014-04-01,578.97,580.25,568.01,568.01,313000,11.5794,11.605,11.3602,11.3602,15650000,0.0,1.0
2014-04-02,576.21,582.56,572.2,582.55,297200,11.5242,11.6512,11.444,11.651,14860000,0.0,1.0
2014-04-03,570.89,582.84,565.5,579.02,411000,11.4178,11.6568,11.31,11.5804,20550000,0.0,1.0
2014-04-04,555.16,571.3,551.04,571.0,687100,11.1032,11.426,11.0208,11.42,34355000,0.0,1.0
2014-04-07,535.59,554.99,529.2,550.0,804100,10.7118,11.0998,10.584,11.0,40205000,0.0,1.0
2014-04-08,550.73,552.99,539.13,540.0,579300,11.0146,11.0598,10.7826,10.8,28965000,0.0,1.0
2014-04-09,556.4,556.8,547.061,552.26,410400,11.128,11.136,10.94122,11.0452,20520000,0.0,1.0
2014-04-10,534.01,556.14,533.93,555.09,600000,10.6802,11.1228,10.6786,11.1018,30000000,0.0,1.0
2014-04-11,534.87,543.5,526.75,528.02,988000,10.6974,10.87,10.535,10.5604,49400000,0.0,1.0
2014-04-14,540.98,546.5,534.11,540.49,442000,10.8196,10.93,10.6822,10.8098,22100000,0.0,1.0
2014-04-15,540.54,549.65,532.0,543.24,487900,10.8108,10.993,10.64,10.8648,24395000,0.0,1.0
2014-04-16,552.4,553.6,540.0,545.0,631500,11.048,11.072,10.8,10.9,31575000,0.0,1.0
2014-04-17,519.61,588.69,518.516,582.7,3882500,10.3922,11.7738,10.37032,11.654,194125000,0.0,1.0
2014-04-21,506.54,522.0,505.7,521.72,1373600,10.1308,10.44,10.114,10.4344,68680000,0.0,1.0
2014-04-22,512.67,514.17,504.1304,508.35,913900,10.2534,10.2834,10.082608,10.167,45695000,0.0,1.0
2014-04-23,504.05,511.9499,502.03,511.01,482600,10.081,10.238998,10.0406,10.2202,24130000,0.0,1.0
2014-04-24,507.6,511.2975,503.27,508.6,530700,10.152,10.22595,10.0654,10.172,26535000,0.0,1.0
2014-04-25,502.31,507.25,498.49,507.25,404000,10.0462,10.145,9.9698,10.145,20200000,0.0,1.0
2014-04-28,476.28,502.56,472.41,502.56,1436000,9.5256,10.0512,9.4482,10.0512,71800000,0.0,1.0
2014-04-29,491.57,495.0,477.9,479.78,747000,9.8314,9.9,9.558,9.5956,37350000,0.0,1.0
2014-04-30,498.5,499.89,484.45,488.55,665500,9.97,9.9978,9.689,9.771,33275000,0.0,1.0
2014-05-01,500.15,504.98,495.01,498.51,462800,10.003,10.0996,9.9002,9.9702,23140000,0.0,1.0
2014-05-02,501.77,504.3599,496.3,496.3,471800,10.0354,10.087198,9.926,9.926,23590000,0.0,1.0
2014-05-05,512.68,518.54,501.12,504.39,618500,10.2536,10.3708,10.0224,10.0878,30925000,0.0,1.0
2014-05-06,501.91,514.32,500.82,512.91,436200,10.0382,10.2864,10.0164,10.2582,21810000,0.0,1.0
2014-05-07,500.83,506.58,493.33,506.58,571800,10.0166,10.1316,9.8666,10.1316,28590000,0.0,1.0
2014-05-08,500.35,513.84,495.01,495.01,370500,10.007,10.2768,9.9002,9.9002,18525000,0.0,1.0
2014-05-09,507.68,508.5,496.17,499.76,446800,10.1536,10.17,9.9234,9.9952,22340000,0.0,1.0
2014-05-12,510.21,513.18,505.13,507.25,430700,10.2042,10.2636,10.1026,10.145,21535000,0.0,1.0
2014-05-13,504.16,510.9565,501.785,509.95,292500,10.0832,10.21913,10.0357,10.199,14625000,0.0,1.0
2014-05-14,504.32,514.5099,501.0,506.67,491800,10.0864,10.290198,10.02,10.1334,24590000,0.0,1.0
2014-05-15,495.92,504.72,491.132,504.72,505400,9.9184,10.0944,9.82264,10.0944,25270000,0.0,1.0
2014-05-16,500.52,501.5,490.55,499.31,590300,10.0104,10.03,9.811,9.9862,29515000,0.0,1.0
2014-05-19,501.29,503.91,498.89,498.89,270900,10.0258,10.0782,9.9778,9.9778,13545000,0.0,1.0
2014-05-20,495.65,501.21,493.24,500.0,315900,9.913,10.0242,9.8648,10.0,15795000,0.0,1.0
2014-05-21,504.18,504.93,496.0,496.12,444900,10.0836,10.0986,9.92,9.9224,22245000,0.0,1.0
2014-05-22,520.48,524.55,506.19,506.5,594800,10.4096,10.491,10.1238,10.13,29740000,0.0,1.0
2014-05-23,522.32,523.45,515.36,522.0,311200,10.4464,10.469,10.3072,10.44,15560000,0.0,1.0
2014-05-27,536.04,539.76,522.0,522.0,566100,10.7208,10.7952,10.44,10.44,28305000,0.0,1.0
2014-05-28,538.26,539.94,529.08,533.09,548100,10.7652,10.7988,10.5816,10.6618,27405000,0.0,1.0
2014-05-29,545.42,546.9,538.5,538.85,617900,10.9084,10.938,10.77,10.777,30895000,0.0,1.0
2014-05-30,547.09,549.27,542.5,546.97,454100,10.9418,10.9854,10.85,10.9394,22705000,0.0,1.0
2014-06-02,551.56,552.85,545.2701,548.0,399200,11.0312,11.057,10.905402,10.96,19960000,0.0,1.0
2014-06-03,550.59,552.5,548.0,548.13,357700,11.0118,11.05,10.96,10.9626,17885000,0.0,1.0
2014-06-04,558.84,559.38,546.821,549.46,375800,11.1768,11.1876,10.93642,10.9892,18790000,0.0,1.0
2014-06-05,561.03,564.21,556.491,557.55,345600,11.2206,11.2842,11.12982,11.151,17280000,0.0,1.0
2014-06-06,569.17,570.22,559.1401,560.75,394600,11.3834,11.4044,11.182802,11.215,19730000,0.0,1.0
2014-06-09,568.5,570.682,565.93,568.25,246800,11.37,11.41364,11.3186,11.365,12340000,0.0,1.0
2014-06-10,564.76,568.797,563.17,566.0,282900,11.2952,11.37594,11.2634,11.32,14145000,0.0,1.0
2014-06-11,570.34,571.51,560.01,560.92,325600,11.4068,11.4302,11.2002,11.2184,16280000,0.0,1.0
2014-06-12,581.85,583.27,570.01,571.75,916200,11.637,11.6654,11.4002,11.435,45810000,0.0,1.0
2014-06-13,588.26,589.0,576.84,576.84,586900,11.7652,11.78,11.5368,11.5368,29345000,0.0,1.0
2014-06-16,594.01,595.48,584.38,587.03,451100,11.8802,11.9096,11.6876,11.7406,22555000,0.0,1.0
2014-06-17,593.52,596.16,590.5435,593.14,322300,11.8704,11.9232,11.81087,11.8628,16115000,0.0,1.0
2014-06-18,594.91,595.33,587.2001,591.88,322700,11.8982,11.9066,11.744002,11.8376,16135000,0.0,1.0
2014-06-19,594.54,597.45,591.55,594.45,359200,11.8908,11.949,11.831,11.889,17960000,0.0,1.0
2014-06-20,592.43,595.84,590.65,595.0,412100,11.8486,11.9168,11.813,11.9,20605000,0.0,1.0
2014-06-23,599.59,602.209,590.75,592.99,370300,11.9918,12.04418,11.815,11.8598,18515000,0.0,1.0
2014-06-24,595.62,601.6121,595.46,599.0,365100,11.9124,12.032242,11.9092,11.98,18255000,0.0,1.0
2014-06-25,599.5,600.302,592.061,595.7,224700,11.99,12.00604,11.84122,11.914,11235000,0.0,1.0
2014-06-26,600.32,600.78,593.3032,596.22,231900,12.0064,12.0156,11.866064,11.9244,11595000,0.0,1.0
2014-06-27,596.14,600.6799,595.7,599.81,314400,11.9228,12.013598,11.914,11.9962,15720000,0.0,1.0
2014-06-30,592.51,597.08,592.06,596.41,311100,11.8502,11.9416,11.8412,11.9282,15555000,0.0,1.0
2014-07-01,603.26,604.08,594.53,596.35,312200,12.0652,12.0816,11.8906,11.927,15610000,0.0,1.0
2014-07-02,599.32,603.49,597.0,603.49,240100,11.9864,12.0698,11.94,12.0698,12005000,0.0,1.0
2014-07-03,603.6,604.776,598.55,600.25,140600,12.072,12.09552,11.971,12.005,7030000,0.0,1.0
2014-07-07,593.83,603.16,592.825,601.65,298600,11.8766,12.0632,11.8565,12.033,14930000,0.0,1.0
2014-07-08,586.59,592.75,575.92,591.26,520900,11.7318,11.855,11.5184,11.8252,26045000,0.0,1.0
2014-07-09,604.17,605.0,588.55,588.55,597000,12.0834,12.1,11.771,11.771,29850000,0.0,1.0
2014-07-10,600.61,607.55,595.05,596.0,425400,12.0122,12.151,11.901,11.92,21270000,0.0,1.0
2014-07-11,598.49,601.4999,597.5001,600.44,224600,11.9698,12.029998,11.950002,12.0088,11230000,0.0,1.0
2014-07-14,604.92,608.77,600.09,601.7,325500,12.0984,12.1754,12.0018,12.034,16275000,0.0,1.0
2014-07-15,597.45,606.8745,590.34,605.0,558700,11.949,12.13749,11.8068,12.1,27935000,0.0,1.0
2014-07-16,590.47,601.3241,590.0,601.0,387000,11.8094,12.026482,11.8,12.02,19350000,0.0,1.0
2014-07-17,581.65,592.0,579.81,591.02,415400,11.633,11.84,11.5962,11.8204,20770000,0.0,1.0
2014-07-18,592.42,593.41,583.0201,583.71,432500,11.8484,11.8682,11.660402,11.6742,21625000,0.0,1.0
2014-07-21,589.93,596.8997,582.69,593.29,1081700,11.7986,11.937994,11.6538,11.8658,54085000,0.0,1.0
2014-07-22,659.77,667.9,649.27,649.9,2260800,13.1954,13.358,12.9854,12.998,113040000,0.0,1.0
2014-07-23,661.27,662.689,655.16,658.71,554500,13.2254,13.25378,13.1032,13.1742,27725000,0.0,1.0
2014-07-24,660.2,663.7699,656.7894,663.13,373800,13.204,13.275398,13.135788,13.2626,18690000,0.0,1.0
2014-07-25,673.58,673.9995,657.8,657.8,595800,13.4716,13.47999,13.156,13.156,29790000,0.0,1.0
2014-07-28,678.01,678.9629,671.99,675.11,470700,13.5602,13.579258,13.4398,13.5022,23535000,0.0,1.0
2014-07-29,674.36,680.3698,673.31,677.42,282400,13.4872,13.607396,13.4662,13.5484,14120000,0.0,1.0
2014-07-30,681.83,682.67,676.0,678.0,404200,13.6366,13.6534,13.52,13.56,20210000,0.0,1.0
2014-07-31,672.5,679.5,672.0,678.01,462400,13.45,13.59,13.44,13.5602,23120000,0.0,1.0
2014-08-01,675.14,677.18,667.64,674.81,341600,13.5028,13.5436,13.3528,13.4962,17080000,0.0,1.0
2014-08-04,682.98,686.05,674.44,678.03,445500,13.6596,13.721,13.4888,13.5606,22275000,0.0,1.0
2014-08-05,674.71,682.93,671.53,682.93,333600,13.4942,13.6586,13.4306,13.6586,16680000,0.0,1.0
2014-08-06,673.0,681.56,668.67,671.0,374800,13.46,13.6312,13.3734,13.42,18740000,0.0,1.0
2014-08-07,671.84,679.95,669.16,677.5,289800,13.4368,13.599,13.3832,13.55,14490000,0.0,1.0
2014-08-08,669.7,670.2099,664.2401,668.0,354200,13.394,13.404198,13.284802,13.36,17710000,0.0,1.0
2014-08-11,680.54,682.74,668.08,673.46,355000,13.6108,13.6548,13.3616,13.4692,17750000,0.0,1.0
2014-08-12,676.23,679.66,672.0,678.16,225900,13.5246,13.5932,13.44,13.5632,11295000,0.0,1.0
2014-08-13,683.68,688.43,675.0,675.0,387500,13.6736,13.7686,13.5,13.5,19375000,0.0,1.0
2014-08-14,679.29,685.9695,675.81,683.78,303900,13.5858,13.71939,13.5162,13.6756,15195000,0.0,1.0
2014-08-15,678.18,684.15,673.76,682.48,331700,13.5636,13.683,13.4752,13.6496,16585000,0.0,1.0
2014-08-18,684.83,684.87,680.41,681.0,201100,13.6966,13.6974,13.6082,13.62,10055000,0.0,1.0
2014-08-19,681.08,689.45,680.82,686.35,231600,13.6216,13.789,13.6164,13.727,11580000,0.0,1.0
2014-08-20,678.41,680.76,675.02,680.76,305900,13.5682,13.6152,13.5004,13.6152,15295000,0.0,1.0
2014-08-21,681.07,697.9296,677.5001,697.0,716100,13.6214,13.958592,13.550002,13.94,35805000,0.0,1.0
2014-08-22,676.95,681.4101,673.89,678.17,358900,13.539,13.628202,13.4778,13.5634,17945000,0.0,1.0
2014-08-25,676.24,680.22,675.02,679.0,213700,13.5248,13.6044,13.5004,13.58,10685000,0.0,1.0
2014-08-26,683.89,685.98,676.72,676.72,289600,13.6778,13.7196,13.5344,13.5344,14480000,0.0,1.0
2014-08-27,677.03,683.87,676.14,681.38,259800,13.5406,13.6774,13.5228,13.6276,12990000,0.0,1.0
2014-08-28,677.84,679.66,674.245,676.15,153000,13.5568,13.5932,13.4849,13.523,7650000,0.0,1.0
2014-08-29,678.65,680.5,674.15,678.97,180800,13.573,13.61,13.483,13.5794,9040000,0.0,1.0
2014-09-02,682.9,683.5,675.25,678.85,232700,13.658,13.67,13.505,13.577,11635000,0.0,1.0
2014-09-03,680.1,692.9,678.795,684.5,306900,13.602,13.858,13.5759,13.69,15345000,0.0,1.0
2014-09-04,680.54,685.44,677.24,681.0,270600,13.6108,13.7088,13.5448,13.62,13530000,0.0,1.0
2014-09-05,677.95,683.14,676.35,679.81,240000,13.559,13.6628,13.527,13.5962,12000000,0.0,1.0
2014-09-08,678.37,679.7669,674.45,677.9,205600,13.5674,13.595338,13.489,13.558,10280000,0.0,1.0
2014-09-09,669.95,679.1,669.27,679.1,282800,13.399,13.582,13.3854,13.582,14140000,0.0,1.0
2014-09-10,671.36,677.19,664.1556,673.0,366600,13.4272,13.5438,13.283112,13.46,18330000,0.0,1.0
2014-09-11,672.73,673.7,666.62,670.29,317400,13.4546,13.474,13.3324,13.4058,15870000,0.0,1.0
2014-09-12,664.81,672.64,663.16,671.84,302800,13.2962,13.4528,13.2632,13.4368,15140000,0.0,1.0
2014-09-15,655.85,664.85,650.03,664.42,519000,13.117,13.297,13.0006,13.2884,25950000,0.0,1.0
2014-09-16,654.2,656.8699,651.0,655.85,486700,13.084,13.137398,13.02,13.117,24335000,0.0,1.0
2014-09-17,653.24,657.02,642.64,650.5,530200,13.0648,13.1404,12.8528,13.01,26510000,0.0,1.0
2014-09-18,664.32,665.6999,652.61,655.5,339900,13.2864,13.313998,13.0522,13.11,16995000,0.0,1.0
2014-09-19,664.09,668.08,661.46,666.25,395200,13.2818,13.3616,13.2292,13.325,19760000,0.0,1.0
2014-09-22,656.1,663.96,651.25,660.77,285187,13.122,13.2792,13.025,13.2154,14259350,0.0,1.0
2014-09-23,654.58,659.04,653.8401,654.64,164511,13.0916,13.1808,13.076802,13.0928,8225550,0.0,1.0
2014-09-24,664.71,666.98,656.79,658.13,267055,13.2942,13.3396,13.1358,13.1626,13352750,0.0,1.0
2014-09-25,653.39,663.84,651.41,659.51,276781,13.0678,13.2768,13.0282,13.1902,13839050,0.0,1.0
2014-09-26,660.77,664.94,653.3,653.3,253533,13.2154,13.2988,13.066,13.066,12676650,0.0,1.0
2014-09-29,662.94,665.74,651.5,655.99,240818,13.2588,13.3148,13.03,13.1198,12040900,0.0,1.0
2014-09-30,666.59,669.78,657.8325,663.8,460538,13.3318,13.3956,13.15665,13.276,23026900,0.0,1.0
2014-10-01,662.23,667.44,656.16,666.5,387192,13.2446,13.3488,13.1232,13.33,19359600,0.0,1.0
2014-10-02,662.57,666.649,659.37,661.13,306430,13.2514,13.33298,13.1874,13.2226,15321500,0.0,1.0
2014-10-03,674.5,675.03,663.731,666.39,402903,13.49,13.5006,13.27462,13.3278,20145150,0.0,1.0
2014-10-06,671.13,681.8,670.62,677.0,379445,13.4226,13.636,13.4124,13.54,18972250,0.0,1.0
2014-10-07,662.82,669.7799,661.76,667.05,348316,13.2564,13.395598,13.2352,13.341,17415800,0.0,1.0
2014-10-08,672.1,672.66,660.66,663.81,362072,13.442,13.4532,13.2132,13.2762,18103600,0.0,1.0
2014-10-09,660.61,673.5,657.74,670.34,392082,13.2122,13.47,13.1548,13.4068,19604100,0.0,1.0
2014-10-10,655.58,668.58,655.01,659.1,625866,13.1116,13.3716,13.1002,13.182,31293300,0.0,1.0
2014-10-13,639.53,658.3,638.0,657.75,481770,12.7906,13.166,12.76,13.155,24088500,0.0,1.0
2014-10-14,651.17,652.02,639.0,645.5,534514,13.0234,13.0404,12.78,12.91,26725700,0.0,1.0
2014-10-15,647.38,653.66,631.0,641.37,614533,12.9476,13.0732,12.62,12.8274,30726650,0.0,1.0
2014-10-16,645.98,650.0,635.01,644.19,498724,12.9196,13.0,12.7002,12.8838,24936200,0.0,1.0
2014-10-17,641.72,654.49,638.03,647.96,687504,12.8344,13.0898,12.7606,12.9592,34375200,0.0,1.0
2014-10-20,653.03,654.73,641.19,643.0,1198314,13.0606,13.0946,12.8238,12.86,59915700,0.0,1.0
2014-10-21,607.55,629.5,607.55,624.95,2253065,12.151,12.59,12.151,12.499,112653250,0.0,1.0
2014-10-22,608.99,619.5,607.5736,611.27,1002013,12.1798,12.39,12.151472,12.2254,50100650,0.0,1.0
2014-10-23,610.0,615.67,609.15,612.74,619109,12.2,12.3134,12.183,12.2548,30955450,0.0,1.0
2014-10-24,615.78,617.9,608.8,613.03,493559,12.3156,12.358,12.176,12.2606,24677950,0.0,1.0
2014-10-27,630.11,633.37,614.75,614.75,566081,12.6022,12.6674,12.295,12.295,28304050,0.0,1.0
2014-10-28,645.85,647.29,630.56,631.49,604264,12.917,12.9458,12.6112,12.6298,30213200,0.0,1.0
2014-10-29,639.86,648.82,638.714,645.6,441953,12.7972,12.9764,12.77428,12.912,22097650,0.0,1.0
2014-10-30,639.68,644.94,637.269,640.52,263814,12.7936,12.8988,12.74538,12.8104,13190700,0.0,1.0
2014-10-31,638.0,646.5,636.9,643.51,441466,12.76,12.93,12.738,12.8702,22073300,0.0,1.0
2014-11-03,638.53,641.0,635.32,638.28,306131,12.7706,12.82,12.7064,12.7656,15306550,0.0,1.0
2014-11-04,647.68,649.3,638.002,640.37,407831,12.9536,12.986,12.76004,12.8074,20391550,0.0,1.0
2014-11-05,642.59,652.1,640.41,651.0,328227,12.8518,13.042,12.8082,13.02,16411350,0.0,1.0
2014-11-06,647.12,647.33,640.55,643.11,232803,12.9424,12.9466,12.811,12.8622,11640150,0.0,1.0
2014-11-07,649.03,651.384,642.285,647.38,300837,12.9806,13.02768,12.8457,12.9476,15041850,0.0,1.0
2014-11-10,648.86,650.4,645.495,647.92,275570,12.9772,13.008,12.9099,12.9584,13778500,0.0,1.0
2014-11-11,656.65,656.82,647.491,649.4,356077,13.133,13.1364,12.94982,12.988,17803850,0.0,1.0
2014-11-12,664.25,668.93,654.51,654.97,418975,13.285,13.3786,13.0902,13.0994,20948750,0.0,1.0
2014-11-13,670.75,671.785,662.7,666.0,348895,13.415,13.4357,13.254,13.32,17444750,0.0,1.0
2014-11-14,669.8,675.24,667.96,671.1,277817,13.396,13.5048,13.3592,13.422,13890850,0.0,1.0
2014-11-17,658.32,669.73,657.34,668.0,367186,13.1664,13.3946,13.1468,13.36,18359300,0.0,1.0
2014-11-18,658.09,663.58,656.0,656.0,245390,13.1618,13.2716,13.12,13.12,12269500,0.0,1.0
2014-11-19,658.56,660.95,654.28,659.99,234187,13.1712,13.219,13.0856,13.1998,11709350,0.0,1.0
2014-11-20,662.83,663.83,656.09,657.44,211741,13.2566,13.2766,13.1218,13.1488,10587050,0.0,1.0
2014-11-21,657.88,667.7199,656.92,667.49,348956,13.1576,13.354398,13.1384,13.3498,17447800,0.0,1.0
2014-11-24,659.54,660.94,646.59,659.75,454937,13.1908,13.2188,12.9318,13.195,22746850,0.0,1.0
2014-11-25,654.9,664.5,654.12,662.0,460406,13.098,13.29,13.0824,13.24,23020300,0.0,1.0
2014-11-26,660.21,661.17,655.0,656.83,162308,13.2042,13.2234,13.1,13.1366,8115400,0.0,1.0
2014-11-28,663.62,671.9899,661.49,661.49,172797,13.2724,13.439798,13.2298,13.2298,8639850,0.0,1.0
2014-12-01,660.88,670.2,660.4026,664.66,272124,13.2176,13.404,13.208052,13.2932,13606200,0.0,1.0
2014-12-02,660.04,664.71,655.6,659.88,286897,13.2008,13.2942,13.112,13.1976,14344850,0.0,1.0
2014-12-03,651.27,661.5,651.14,656.84,391241,13.0254,13.23,13.0228,13.1368,19562050,0.0,1.0
2014-12-04,663.97,665.8,651.53,652.53,377853,13.2794,13.316,13.0306,13.0506,18892650,0.0,1.0
2014-12-05,660.57,665.84,660.0025,665.84,169873,13.2114,13.3168,13.20005,13.3168,8493650,0.0,1.0
2014-12-08,657.03,662.35,653.5,662.1,290045,13.1406,13.247,13.07,13.242,14502250,0.0,1.0
2014-12-09,657.09,658.64,645.53,654.5,412506,13.1418,13.1728,12.9106,13.09,20625300,0.0,1.0
2014-12-10,650.04,663.18,647.8,657.0,307400,13.0008,13.2636,12.956,13.14,15370000,0.0,1.0
2014-12-11,654.39,659.6365,651.95,652.5,269706,13.0878,13.19273,13.039,13.05,13485300,0.0,1.0
2014-12-12,657.67,662.99,652.71,653.65,288520,13.1534,13.2598,13.0542,13.073,14426000,0.0,1.0
2014-12-15,648.83,661.33,645.66,658.5,434802,12.9766,13.2266,12.9132,13.17,21740100,0.0,1.0
2014-12-16,633.52,649.11,632.43,648.83,415469,12.6704,12.9822,12.6486,12.9766,20773450,0.0,1.0
2014-12-17,649.15,651.58,635.0,635.0,338557,12.983,13.0316,12.7,12.7,16927850,0.0,1.0
2014-12-18,655.6,658.5,645.86,655.49,320109,13.112,13.17,12.9172,13.1098,16005450,0.0,1.0
2014-12-19,651.42,659.0,648.24,658.74,395253,13.0284,13.18,12.9648,13.1748,19762650,0.0,1.0
2014-12-22,667.66,669.0956,652.29,652.31,381927,13.3532,13.381912,13.0458,13.0462,19096350,0.0,1.0
2014-12-23,669.21,671.96,665.39,670.0,226141,13.3842,13.4392,13.3078,13.4,11307050,0.0,1.0
2014-12-24,672.79,676.68,667.8,668.53,136870,13.4558,13.5336,13.356,13.3706,6843500,0.0,1.0
2014-12-26,678.06,679.75,672.323,672.76,211959,13.5612,13.595,13.44646,13.4552,10597950,0.0,1.0
2014-12-29,692.69,696.56,675.5,675.75,505075,13.8538,13.9312,13.51,13.515,25253750,0.0,1.0
2014-12-30,684.91,693.0,680.42,691.35,268884,13.6982,13.86,13.6084,13.827,13444200,0.0,1.0
2014-12-31,684.51,693.9645,683.43,685.55,302896,13.6902,13.87929,13.6686,13.711,15144800,0.0,1.0
2015-01-02,678.4,687.47,671.0115,686.0,325015,13.568,13.7494,13.42023,13.72,16250750,0.0,1.0
2015-01-05,667.69,679.92,664.2,678.4,374414,13.3538,13.5984,13.284,13.568,18720700,0.0,1.0
2015-01-06,664.38,672.0,653.77,666.79,609404,13.2876,13.44,13.0754,13.3358,30470200,0.0,1.0
2015-01-07,694.26,694.85,668.4,668.4,685485,13.8852,13.897,13.368,13.368,34274250,0.0,1.0
2015-01-08,719.99,727.97,702.5,702.5,1171539,14.3998,14.5594,14.05,14.05,58576950,0.0,1.0
2015-01-09,714.27,722.17,711.96,721.85,403975,14.2854,14.4434,14.2392,14.437,20198750,0.0,1.0
2015-01-12,711.7,718.998,709.48,718.89,276813,14.234,14.37996,14.1896,14.3778,13840650,0.0,1.0
2015-01-13,714.06,724.48,707.16,715.74,348130,14.2812,14.4896,14.1432,14.3148,17406500,0.0,1.0
2015-01-14,709.74,713.023,700.0,703.21,318743,14.1948,14.26046,14.0,14.0642,15937150,0.0,1.0
2015-01-15,700.78,715.1,698.11,709.0,344788,14.0156,14.302,13.9622,14.18,17239400,0.0,1.0
2015-01-16,711.11,712.23,696.57,696.57,316094,14.2222,14.2446,13.9314,13.9314,15804700,0.0,1.0
2015-01-20,705.78,716.0,702.5,714.89,340908,14.1156,14.32,14.05,14.2978,17045400,0.0,1.0
2015-01-21,703.89,710.52,702.06,704.4,307491,14.0778,14.2104,14.0412,14.088,15374550,0.0,1.0
2015-01-22,713.44,715.182,703.54,706.81,301898,14.2688,14.30364,14.0708,14.1362,15094900,0.0,1.0
2015-01-23,713.69,720.9999,713.0,715.48,324804,14.2738,14.419998,14.26,14.3096,16240200,0.0,1.0
2015-01-26,723.43,725.86,712.37,715.34,227992,14.4686,14.5172,14.2474,14.3068,11399600,0.0,1.0
2015-01-27,721.33,724.83,716.0,718.38,275869,14.4266,14.4966,14.32,14.3676,13793450,0.0,1.0
2015-01-28,711.99,726.9794,710.64,722.97,244546,14.2398,14.539588,14.2128,14.4594,12227300,0.0,1.0
2015-01-29,714.53,717.15,708.82,715.55,273697,14.2906,14.343,14.1764,14.311,13684850,0.0,1.0
2015-01-30,709.84,716.98,707.72,714.64,385772,14.1968,14.3396,14.1544,14.2928,19288600,0.0,1.0
2015-02-02,712.55,716.44,700.01,713.55,468256,14.251,14.3288,14.0002,14.271,23412800,0.0,1.0
2015-02-03,726.63,726.63,710.0,716.5,1364246,14.5326,14.5326,14.2,14.33,68212300,0.0,1.0
2015-02-04,676.0,686.72,667.15,680.28,2472481,13.52,13.7344,13.343,13.6056,123624050,0.0,1.0
2015-02-05,670.91,679.99,670.03,679.8,830175,13.4182,13.5998,13.4006,13.596,41508750,0.0,1.0
2015-02-06,659.92,677.89,657.975,677.0,869927,13.1984,13.5578,13.1595,13.54,43496350,0.0,1.0
2015-02-09,648.01,658.07,647.28,655.78,646247,12.9602,13.1614,12.9456,13.1156,32312350,0.0,1.0
2015-02-10,665.03,666.2495,648.93,652.0,734482,13.3006,13.32499,12.9786,13.04,36724100,0.0,1.0
2015-02-11,669.64,676.75,664.0,666.36,528792,13.3928,13.535,13.28,13.3272,26439600,0.0,1.0
2015-02-12,670.29,672.24,665.26,671.08,288687,13.4058,13.4448,13.3052,13.4216,14434350,0.0,1.0
2015-02-13,674.89,678.17,667.13,671.67,377436,13.4978,13.5634,13.3426,13.4334,18871800,0.0,1.0
2015-02-17,670.93,677.67,669.3,674.46,280725,13.4186,13.5534,13.386,13.4892,14036250,0.0,1.0
2015-02-18,674.57,674.95,669.0,669.96,297038,13.4914,13.499,13.38,13.3992,14851900,0.0,1.0
2015-02-19,673.28,682.52,672.24,674.6,295810,13.4656,13.6504,13.4448,13.492,14790500,0.0,1.0
2015-02-20,674.0,674.68,669.38,670.59,266275,13.48,13.4936,13.3876,13.4118,13313750,0.0,1.0
2015-02-23,671.17,679.72,670.0,673.47,215912,13.4234,13.5944,13.4,13.4694,10795600,0.0,1.0
2015-02-24,667.91,673.22,666.5178,670.15,235844,13.3582,13.4644,13.330356,13.403,11792200,0.0,1.0
2015-02-25,675.52,678.94,668.72,670.3,379171,13.5104,13.5788,13.3744,13.406,18958550,0.0,1.0
2015-02-26,670.29,678.89,669.14,675.0,281938,13.4058,13.5778,13.3828,13.5,14096900,0.0,1.0
2015-02-27,664.97,673.59,664.97,670.5,441099,13.2994,13.4718,13.2994,13.41,22054950,0.0,1.0
2015-03-02,670.86,673.3,663.05,664.97,398903,13.4172,13.466,13.261,13.2994,19945150,0.0,1.0
2015-03-03,668.43,672.255,664.56,670.38,264424,13.3686,13.4451,13.2912,13.4076,13221200,0.0,1.0
2015-03-04,664.16,667.0,659.25,664.6,305978,13.2832,13.34,13.185,13.292,15298900,0.0,1.0
2015-03-05,670.49,671.59,666.2,667.16,249801,13.4098,13.4318,13.324,13.3432,12490050,0.0,1.0
2015-03-06,658.68,666.92,657.61,666.92,381628,13.1736,13.3384,13.1522,13.3384,19081400,0.0,1.0
2015-03-09,660.34,662.98,653.37,658.01,321824,13.2068,13.2596,13.0674,13.1602,16091200,0.0,1.0
2015-03-10,654.74,658.325,652.3,657.14,240895,13.0948,13.1665,13.046,13.1428,12044750,0.0,1.0
2015-03-11,660.77,667.8,658.29,658.68,351071,13.2154,13.356,13.1658,13.1736,17553550,0.0,1.0
2015-03-12,670.39,671.59,662.33,662.53,277180,13.4078,13.4318,13.2466,13.2506,13859000,0.0,1.0
2015-03-13,674.51,677.64,667.51,668.0,358967,13.4902,13.5528,13.3502,13.36,17948350,0.0,1.0
2015-03-16,678.88,682.5,676.09,676.09,275025,13.5776,13.65,13.5218,13.5218,13751250,0.0,1.0
2015-03-17,672.0,678.46,671.01,677.0,305615,13.44,13.5692,13.4202,13.54,15280750,0.0,1.0
2015-03-18,673.28,674.63,662.7,669.26,476882,13.4656,13.4926,13.254,13.3852,23844100,0.0,1.0
2015-03-19,680.67,681.18,671.0,673.97,390698,13.6134,13.6236,13.42,13.4794,19534900,0.0,1.0
2015-03-20,686.65,689.23,682.44,684.96,457284,13.733,13.7846,13.6488,13.6992,22864200,0.0,1.0
2015-03-23,687.34,692.4306,682.833,685.65,279898,13.7468,13.848612,13.65666,13.713,13994900,0.0,1.0
2015-03-24,680.81,689.71,680.41,686.5,331964,13.6162,13.7942,13.6082,13.73,16598200,0.0,1.0
2015-03-25,665.97,683.13,665.74,680.0,370814,13.3194,13.6626,13.3148,13.6,18540700,0.0,1.0
2015-03-26,658.82,664.87,658.07,662.27,370439,13.1764,13.2974,13.1614,13.2454,18521950,0.0,1.0
2015-03-27,662.72,668.64,658.01,660.51,286555,13.2544,13.3728,13.1602,13.2102,14327750,0.0,1.0
2015-03-30,655.36,669.01,651.5,668.07,419810,13.1072,13.3802,13.03,13.3614,20990500,0.0,1.0
2015-03-31,650.54,659.255,650.54,653.82,332107,13.0108,13.1851,13.0108,13.0764,16605350,0.0,1.0
2015-04-01,652.53,653.02,644.06,650.0,404976,13.0506,13.0604,12.8812,13.0,20248800,0.0,1.0
2015-04-02,652.39,656.06,648.88,653.0,308047,13.0478,13.1212,12.9776,13.06,15402350,0.0,1.0
2015-04-06,660.02,663.29,648.0,648.48,284243,13.2004,13.2658,12.96,12.9696,14212150,0.0,1.0
2015-04-07,658.46,664.29,654.74,659.42,323754,13.1692,13.2858,13.0948,13.1884,16187700,0.0,1.0
2015-04-08,654.55,662.7,652.5,658.46,549697,13.091,13.254,13.05,13.1692,27484850,0.0,1.0
2015-04-09,651.72,654.5,648.57,653.79,375246,13.0344,13.09,12.9714,13.0758,18762300,0.0,1.0
2015-04-10,683.02,685.0,665.0,666.1,1194216,13.6604,13.7,13.3,13.322,59710800,0.0,1.0
2015-04-13,683.73,687.74,677.0,680.7,514403,13.6746,13.7548,13.54,13.614,25720150,0.0,1.0
2015-04-14,677.85,687.2,676.14,681.16,438126,13.557,13.744,13.5228,13.6232,21906300,0.0,1.0
2015-04-15,677.6,687.76,675.59,683.26,363695,13.552,13.7552,13.5118,13.6652,18184750,0.0,1.0
2015-04-16,681.55,684.0,677.1241,678.0,340688,13.631,13.68,13.542482,13.56,17034400,0.0,1.0
2015-04-17,683.95,685.23,673.05,678.79,519597,13.679,13.7046,13.461,13.5758,25979850,0.0,1.0
2015-04-20,686.93,688.55,682.63,686.77,435759,13.7386,13.771,13.6526,13.7354,21787950,0.0,1.0
2015-04-21,692.52,699.03,689.0,691.4,1883305,13.8504,13.9806,13.78,13.828,94165250,0.0,1.0
2015-04-22,641.23,656.99,635.25,655.13,3774245,12.8246,13.1398,12.705,13.1026,188712250,0.0,1.0
2015-04-23,635.6,643.48,635.25,641.98,1093626,12.712,12.8696,12.705,12.8396,54681300,0.0,1.0
2015-04-24,637.5,639.73,634.129,638.58,793655,12.75,12.7946,12.68258,12.7716,39682750,0.0,1.0
2015-04-27,643.75,646.22,636.09,640.13,759807,12.875,12.9244,12.7218,12.8026,37990350,0.0,1.0
2015-04-28,639.58,646.9699,636.44,643.75,634652,12.7916,12.939398,12.7288,12.875,31732600,0.0,1.0
2015-04-29,630.07,638.7,626.75,637.7,788677,12.6014,12.774,12.535,12.754,39433850,0.0,1.0
2015-04-30,621.34,635.0,619.72,631.99,563401,12.4268,12.7,12.3944,12.6398,28170050,0.0,1.0
2015-05-01,634.0,634.0,626.922,628.96,523670,12.68,12.68,12.53844,12.5792,26183500,0.0,1.0
2015-05-04,633.57,641.96,633.33,636.69,318620,12.6714,12.8392,12.6666,12.7338,15931000,0.0,1.0
2015-05-05,625.67,634.95,625.19,631.84,420963,12.5134,12.699,12.5038,12.6368,21048150,0.0,1.0
2015-05-06,627.23,627.82,618.47,625.33,518677,12.5446,12.5564,12.3694,12.5066,25933850,0.0,1.0
2015-05-07,628.82,633.41,625.39,627.0,318815,12.5764,12.6682,12.5078,12.54,15940750,0.0,1.0
2015-05-08,633.82,637.7,632.05,636.0,442391,12.6764,12.754,12.641,12.72,22119550,0.0,1.0
2015-05-11,635.67,637.5,628.32,630.33,416582,12.7134,12.75,12.5664,12.6066,20829100,0.0,1.0
2015-05-12,635.55,637.67,627.36,630.5,290573,12.711,12.7534,12.5472,12.61,14528650,0.0,1.0
2015-05-13,635.32,639.5,634.05,636.0,326285,12.7064,12.79,12.681,12.72,16314250,0.0,1.0
2015-05-14,634.53,638.59,630.86,636.03,360812,12.6906,12.7718,12.6172,12.7206,18040600,0.0,1.0
2015-05-15,632.37,636.44,629.05,634.75,437943,12.6474,12.7288,12.581,12.695,21897150,0.0,1.0
2015-05-18,636.1,636.71,631.05,632.56,403973,12.722,12.7342,12.621,12.6512,20198650,0.0,1.0
2015-05-19,636.75,639.8814,631.5,637.44,380069,12.735,12.797628,12.63,12.7488,19003450,0.0,1.0
2015-05-20,628.24,635.9,627.01,632.93,520035,12.5648,12.718,12.5402,12.6586,26001750,0.0,1.0
2015-05-21,633.36,633.74,625.03,628.33,438761,12.6672,12.6748,12.5006,12.5666,21938050,0.0,1.0
2015-05-22,626.44,635.0,625.78,635.0,550725,12.5288,12.7,12.5156,12.7,27536250,0.0,1.0
2015-05-26,622.16,626.38,618.71,624.67,477475,12.4432,12.5276,12.3742,12.4934,23873750,0.0,1.0
2015-05-27,612.5,624.4952,612.26,623.16,744653,12.25,12.489904,12.2452,12.4632,37232650,0.0,1.0
2015-05-28,629.42,636.0,616.86,617.5,893935,12.5884,12.72,12.3372,12.35,44696750,0.0,1.0
2015-05-29,615.52,628.395,613.58,628.0,788946,12.3104,12.5679,12.2716,12.56,39447300,0.0,1.0
2015-06-01,614.9,618.9999,612.6,615.01,396218,12.298,12.379998,12.252,12.3002,19810900,0.0,1.0
2015-06-02,610.57,616.75,610.0,613.1,371080,12.2114,12.335,12.2,12.262,18554000,0.0,1.0
2015-06-03,610.89,613.25,608.0,609.0,395333,12.2178,12.265,12.16,12.18,19766650,0.0,1.0
2015-06-04,611.57,613.95,603.01,606.1,508517,12.2314,12.279,12.0602,12.122,25425850,0.0,1.0
2015-06-05,613.8,614.9,601.53,608.16,793011,12.276,12.298,12.0306,12.1632,39650550,0.0,1.0
2015-06-08,608.12,612.92,607.77,611.93,436989,12.1624,12.2584,12.1554,12.2386,21849450,0.0,1.0
2015-06-09,605.79,608.71,605.16,606.97,339662,12.1158,12.1742,12.1032,12.1394,16983100,0.0,1.0
2015-06-10,608.67,609.4997,605.64,605.64,224765,12.1734,12.189994,12.1128,12.1128,11238250,0.0,1.0
2015-06-11,605.86,613.0,605.56,609.0,242454,12.1172,12.26,12.1112,12.18,12122700,0.0,1.0
2015-06-12,609.76,612.4,604.02,605.0,431727,12.1952,12.248,12.0804,12.1,21586350,0.0,1.0
2015-06-15,604.17,608.49,602.73,607.5,442122,12.0834,12.1698,12.0546,12.15,22106100,0.0,1.0
2015-06-16,600.62,604.8976,598.04,602.41,384952,12.0124,12.097952,11.9608,12.0482,19247600,0.0,1.0
2015-06-17,606.84,606.93,600.5,600.5,455457,12.1368,12.1386,12.01,12.01,22772850,0.0,1.0
2015-06-18,606.2,610.58,605.44,607.87,385783,12.124,12.2116,12.1088,12.1574,19289150,0.0,1.0
2015-06-19,615.31,615.72,604.24,605.24,698171,12.3062,12.3144,12.0848,12.1048,34908550,0.0,1.0
2015-06-22,619.25,623.18,616.85,617.5,507470,12.385,12.4636,12.337,12.35,25373500,0.0,1.0
2015-06-23,615.4,622.64,614.171,620.87,394936,12.308,12.4528,12.28342,12.4174,19746800,0.0,1.0
2015-06-24,610.53,615.69,610.32,615.0,305161,12.2106,12.3138,12.2064,12.3,15258050,0.0,1.0
2015-06-25,607.38,614.826,607.23,613.89,248736,12.1476,12.29652,12.1446,12.2778,12436800,0.0,1.0
2015-06-26,609.46,612.85,605.38,608.0,259515,12.1892,12.257,12.1076,12.16,12975750,0.0,1.0
2015-06-29,600.05,606.9999,599.5,604.22,372824,12.001,12.139998,11.99,12.0844,18641200,0.0,1.0
2015-06-30,604.99,608.39,599.29,603.0,376062,12.0998,12.1678,11.9858,12.06,18803100,0.0,1.0
2015-07-01,606.57,611.62,603.55,606.31,237637,12.1314,12.2324,12.071,12.1262,11881850,0.0,1.0
2015-07-02,609.56,610.05,604.54,609.1,340190,12.1912,12.201,12.0908,12.182,17009500,0.0,1.0
2015-07-06,607.17,609.85,597.33,599.85,535729,12.1434,12.197,11.9466,11.997,26786450,0.0,1.0
2015-07-07,620.56,622.86,605.64,606.09,593049,12.4112,12.4572,12.1128,12.1218,29652450,0.0,1.0
2015-07-08,612.85,624.53,611.65,619.4,522384,12.257,12.4906,12.233,12.388,26119200,0.0,1.0
2015-07-09,627.16,631.0,617.48,622.49,821204,12.5432,12.62,12.3496,12.4498,41060200,0.0,1.0
2015-07-10,639.42,640.31,627.96,630.11,784885,12.7884,12.8062,12.5592,12.6022,39244250,0.0,1.0
2015-07-13,658.0,658.37,643.47,646.12,725531,13.16,13.1674,12.8694,12.9224,36276550,0.0,1.0
2015-07-14,655.46,660.9,654.2,658.0,597666,13.1092,13.218,13.084,13.16,29883300,0.0,1.0
2015-07-15,661.19,663.1108,653.28,657.4,569275,13.2238,13.262216,13.0656,13.148,28463750,0.0,1.0
2015-07-16,658.46,663.6,654.735,661.5,777628,13.1692,13.272,13.0947,13.23,38881400,0.0,1.0
2015-07-17,661.95,664.27,657.03,658.32,561089,13.239,13.2854,13.1406,13.1664,28054450,0.0,1.0
2015-07-20,678.0,681.5599,665.0,665.7,972632,13.56,13.631198,13.3,13.314,48631600,0.0,1.0
2015-07-21,673.07,679.3649,670.07,678.0,1666382,13.4614,13.587298,13.4014,13.56,83319100,0.0,1.0
2015-07-22,725.82,729.65,694.4,695.0,3033498,14.5164,14.593,13.888,13.9,151674900,0.0,1.0
2015-07-23,725.94,734.5,721.6,723.5,1058957,14.5188,14.69,14.432,14.47,52947850,0.0,1.0
2015-07-24,728.79,729.095,724.31,725.0,590798,14.5758,14.5819,14.4862,14.5,29539900,0.0,1.0
2015-07-27,731.44,733.8,724.14,726.0,712736,14.6288,14.676,14.4828,14.52,35636800,0.0,1.0
2015-07-28,730.78,737.47,726.51,735.15,433946,14.6156,14.7494,14.5302,14.703,21697300,0.0,1.0
2015-07-29,738.42,739.49,731.1611,732.0,595424,14.7684,14.7898,14.623222,14.64,29771200,0.0,1.0
2015-07-30,744.16,745.0,733.52,737.0,441695,14.8832,14.9,14.6704,14.74,22084750,0.0,1.0
2015-07-31,742.23,746.4,740.14,745.73,386647,14.8446,14.928,14.8028,14.9146,19332350,0.0,1.0
2015-08-03,743.04,744.61,735.14,743.47,453730,14.8608,14.8922,14.7028,14.8694,22686500,0.0,1.0
2015-08-04,748.09,749.75,740.56,741.99,399531,14.9618,14.995,14.8112,14.8398,19976550,0.0,1.0
2015-08-05,757.77,758.61,748.394,749.39,532376,15.1554,15.1722,14.96788,14.9878,26618800,0.0,1.0
2015-08-06,749.6,758.49,746.01,758.49,405626,14.992,15.1698,14.9202,15.1698,20281300,0.0,1.0
2015-08-07,749.12,751.97,742.01,751.97,386150,14.9824,15.0394,14.8402,15.0394,19307500,0.0,1.0
2015-08-10,744.24,755.67,743.68,755.67,434444,14.8848,15.1134,14.8736,15.1134,21722200,0.0,1.0
2015-08-11,745.66,749.88,737.69,742.62,461122,14.9132,14.9976,14.7538,14.8524,23056100,0.0,1.0
2015-08-12,745.98,747.97,733.96,741.15,447856,14.9196,14.9594,14.6792,14.823,22392800,0.0,1.0
2015-08-13,743.6,749.98,743.2,748.1,223287,14.872,14.9996,14.864,14.962,11164350,0.0,1.0
2015-08-14,748.34,748.7,741.09,745.94,241993,14.9668,14.974,14.8218,14.9188,12099650,0.0,1.0
2015-08-17,754.03,754.75,744.19,744.19,272288,15.0806,15.095,14.8838,14.8838,13614400,0.0,1.0
2015-08-18,745.92,758.269,745.1,754.05,410363,14.9184,15.16538,14.902,15.081,20518150,0.0,1.0
2015-08-19,745.28,750.562,741.5,742.2,280830,14.9056,15.01124,14.83,14.844,14041500,0.0,1.0
2015-08-20,735.15,744.765,734.2201,741.31,450134,14.703,14.8953,14.684402,14.8262,22506700,0.0,1.0
2015-08-21,720.01,731.4199,718.5,729.48,706461,14.4002,14.628398,14.37,14.5896,35323050,0.0,1.0
2015-08-24,704.25,723.4499,685.0,695.0,842714,14.085,14.468998,13.7,13.9,42135700,0.0,1.0
2015-08-25,695.39,722.94,695.39,722.26,696388,13.9078,14.4588,13.9078,14.4452,34819400,0.0,1.0
2015-08-26,707.64,708.24,691.865,703.15,732148,14.1528,14.1648,13.8373,14.063,36607400,0.0,1.0
2015-08-27,727.17,730.0,710.2436,714.0,583845,14.5434,14.6,14.204872,14.28,29192250,0.0,1.0
2015-08-28,721.2,728.17,717.09,725.0,235579,14.424,14.5634,14.3418,14.5,11778950,0.0,1.0
2015-08-31,710.01,722.1,707.5,719.79,464595,14.2002,14.442,14.15,14.3958,23229750,0.0,1.0
2015-09-01,706.71,714.19,696.1,697.73,409422,14.1342,14.2838,13.922,13.9546,20471100,0.0,1.0
2015-09-02,723.87,724.0,710.58,713.69,374277,14.4774,14.48,14.2116,14.2738,18713850,0.0,1.0
2015-09-03,724.99,729.44,721.91,722.5,298138,14.4998,14.5888,14.4382,14.45,14906900,0.0,1.0
2015-09-04,719.23,729.91,718.36,718.36,293880,14.3846,14.5982,14.3672,14.3672,14694000,0.0,1.0
2015-09-08,732.14,733.825,721.88,731.46,241799,14.6428,14.6765,14.4376,14.6292,12089950,0.0,1.0
2015-09-09,718.83,736.0135,717.64,734.0,340339,14.3766,14.72027,14.3528,14.68,17016950,0.0,1.0
2015-09-10,723.19,725.8699,718.0,718.25,220393,14.4638,14.517398,14.36,14.365,11019650,0.0,1.0
2015-09-11,729.06,729.945,714.02,721.22,644188,14.5812,14.5989,14.2804,14.4244,32209400,0.0,1.0
2015-09-14,726.8,730.5,723.07,728.48,267746,14.536,14.61,14.4614,14.5696,13387300,0.0,1.0
2015-09-15,732.08,733.5,720.7,725.81,296128,14.6416,14.67,14.414,14.5162,14806400,0.0,1.0
2015-09-16,730.01,734.75,725.19,734.75,308699,14.6002,14.695,14.5038,14.695,15434950,0.0,1.0
2015-09-17,730.2,738.99,726.01,728.47,285118,14.604,14.7798,14.5202,14.5694,14255900,0.0,1.0
2015-09-18,729.48,731.59,724.118,728.98,521953,14.5896,14.6318,14.48236,14.5796,26097650,0.0,1.0
2015-09-21,731.19,737.86,725.45,729.3,325385,14.6238,14.7572,14.509,14.586,16269250,0.0,1.0
2015-09-22,726.97,729.53,722.0,724.99,354243,14.5394,14.5906,14.44,14.4998,17712150,0.0,1.0
2015-09-23,731.57,733.22,725.445,727.5,213014,14.6314,14.6644,14.5089,14.55,10650700,0.0,1.0
2015-09-24,731.17,731.95,721.61,729.77,405629,14.6234,14.639,14.4322,14.5954,20281450,0.0,1.0
2015-09-25,730.28,741.89,728.44,733.83,420083,14.6056,14.8378,14.5688,14.6766,21004150,0.0,1.0
2015-09-28,708.03,734.5,707.5,730.52,565725,14.1606,14.69,14.15,14.6104,28286250,0.0,1.0
2015-09-29,708.54,721.16,701.73,707.59,483098,14.1708,14.4232,14.0346,14.1518,24154900,0.0,1.0
2015-09-30,720.25,720.71,710.0,714.89,354044,14.405,14.4142,14.2,14.2978,17702200,0.0,1.0
2015-10-01,724.43,724.57,714.21,717.6,315051,14.4886,14.4914,14.2842,14.352,15752550,0.0,1.0
2015-10-02,724.45,724.45,709.45,717.48,503011,14.489,14.489,14.189,14.3496,25150550,0.0,1.0
2015-10-05,728.08,729.83,723.52,726.86,426471,14.5616,14.5966,14.4704,14.5372,21323550,0.0,1.0
2015-10-06,713.25,727.6,711.66,727.16,360664,14.265,14.552,14.2332,14.5432,18033200,0.0,1.0
2015-10-07,720.16,720.69,705.174,713.5,387354,14.4032,14.4138,14.10348,14.27,19367700,0.0,1.0
2015-10-08,734.77,738.47,718.9,722.0,498100,14.6954,14.7694,14.378,14.44,24905000,0.0,1.0
2015-10-09,732.93,738.0,726.87,734.77,355585,14.6586,14.76,14.5374,14.6954,17779250,0.0,1.0
2015-10-12,747.82,750.5,729.205,734.57,433636,14.9564,15.01,14.5841,14.6914,21681800,0.0,1.0
2015-10-13,750.42,757.0,747.0,747.0,418769,15.0084,15.14,14.94,14.94,20938450,0.0,1.0
2015-10-14,718.56,742.4,710.91,739.0,961660,14.3712,14.848,14.2182,14.78,48083000,0.0,1.0
2015-10-15,723.81,724.94,708.5035,718.56,628614,14.4762,14.4988,14.17007,14.3712,31430700,0.0,1.0
2015-10-16,722.7,728.24,720.06,728.0,347368,14.454,14.5648,14.4012,14.56,17368400,0.0,1.0
2015-10-19,718.64,725.169,709.662,723.43,714863,14.3728,14.50338,14.19324,14.4686,35743150,0.0,1.0
2015-10-20,705.63,720.5,705.63,717.25,2194673,14.1126,14.41,14.1126,14.345,109733650,0.0,1.0
2015-10-21,665.67,666.0,646.8,650.605,2010109,13.3134,13.32,12.936,13.0121,100505450,0.0,1.0
2015-10-22,650.62,669.1075,650.21,666.46,802946,13.0124,13.38215,13.0042,13.3292,40147300,0.0,1.0
2015-10-23,649.72,657.99,645.13,657.99,690818,12.9944,13.1598,12.9026,13.1598,34540900,0.0,1.0
2015-10-26,659.69,668.36,645.95,646.64,671980,13.1938,13.3672,12.919,12.9328,33599000,0.0,1.0
2015-10-27,656.55,662.9799,651.56,659.68,388133,13.131,13.259598,13.0312,13.1936,19406650,0.0,1.0
2015-10-28,654.89,658.76,652.49,656.89,507119,13.0978,13.1752,13.0498,13.1378,25355950,0.0,1.0
2015-10-29,648.2,654.84,647.31,649.42,381674,12.964,13.0968,12.9462,12.9884,19083700,0.0,1.0
2015-10-30,640.23,653.267,640.05,648.0,644640,12.8046,13.06534,12.801,12.96,32232000,0.0,1.0
2015-11-02,624.0,631.0,608.52,610.0,2138881,12.48,12.62,12.1704,12.2,106944050,0.0,1.0
2015-11-03,623.16,631.48,620.0,627.67,919632,12.4632,12.6296,12.4,12.5534,45981600,0.0,1.0
2015-11-04,614.98,626.798,612.1,625.85,1216419,12.2996,12.53596,12.242,12.517,60820950,0.0,1.0
2015-11-05,617.23,619.18,609.46,616.73,834972,12.3446,12.3836,12.1892,12.3346,41748600,0.0,1.0
2015-11-06,612.4,613.49,594.0,609.0,1596484,12.248,12.2698,11.88,12.18,79824200,0.0,1.0
2015-11-09,609.29,622.0,606.09,613.01,752151,12.1858,12.44,12.1218,12.2602,37607550,0.0,1.0
2015-11-10,628.88,629.65,617.06,623.48,1089552,12.5776,12.593,12.3412,12.4696,54477600,0.0,1.0
2015-11-11,621.84,632.979,619.35,631.53,596421,12.4368,12.65958,12.387,12.6306,29821050,0.0,1.0
2015-11-12,614.68,624.59,612.96,621.84,593083,12.2936,12.4918,12.2592,12.4368,29654150,0.0,1.0
2015-11-13,592.89,616.25,592.06,613.6,1214695,11.8578,12.325,11.8412,12.272,60734750,0.0,1.0
2015-11-16,588.74,593.85,583.07,591.23,838700,11.7748,11.877,11.6614,11.8246,41935000,0.0,1.0
2015-11-17,583.58,595.39,579.66,589.99,580875,11.6716,11.9078,11.5932,11.7998,29043750,0.0,1.0
2015-11-18,594.0,594.005,580.78,583.89,516526,11.88,11.8801,11.6156,11.6778,25826300,0.0,1.0
2015-11-19,611.51,614.7,595.01,595.41,1125400,12.2302,12.294,11.9002,11.9082,56270000,0.0,1.0
2015-11-20,536.19,614.7,534.2,612.0,5018955,10.7238,12.294,10.684,12.24,250947750,0.0,1.0
2015-11-23,559.29,569.0345,532.03,534.08,3660036,11.1858,11.38069,10.6406,10.6816,183001800,0.0,1.0
2015-11-24,577.79,579.28,553.1605,557.02,1321224,11.5558,11.5856,11.06321,11.1404,66061200,0.0,1.0
2015-11-25,580.83,585.8,570.1,584.71,1180519,11.6166,11.716,11.402,11.6942,59025950,0.0,1.0
2015-11-27,576.62,584.48,575.78,584.48,312803,11.5324,11.6896,11.5156,11.6896,15640150,0.0,1.0
2015-11-30,579.55,584.23,577.03,577.5,660026,11.591,11.6846,11.5406,11.55,33001300,0.0,1.0
2015-12-01,580.74,589.15,575.0,583.28,738320,11.6148,11.783,11.5,11.6656,36916000,0.0,1.0
2015-12-02,574.66,586.58,571.52,582.84,692106,11.4932,11.7316,11.4304,11.6568,34605300,0.0,1.0
2015-12-03,565.31,578.653,558.51,577.95,1351995,11.3062,11.57306,11.1702,11.559,67599750,0.0,1.0
2015-12-04,561.2,568.76,537.17,558.89,2691592,11.224,11.3752,10.7434,11.1778,134579600,0.0,1.0
2015-12-07,551.75,553.32,515.0,516.83,4413179,11.035,11.0664,10.3,10.3366,220658950,0.0,1.0
2015-12-08,542.24,550.0,521.01,532.11,4050288,10.8448,11.0,10.4202,10.6422,202514400,0.0,1.0
2015-12-09,548.01,560.67,543.24,546.6,2110367,10.9602,11.2134,10.8648,10.932,105518350,0.0,1.0
2015-12-10,575.43,579.515,563.31,564.0,2640587,11.5086,11.5903,11.2662,11.28,132029350,0.0,1.0
2015-12-11,565.0,572.0,562.42,563.0,1527170,11.3,11.44,11.2484,11.26,76358500,0.0,1.0
2015-12-14,558.16,567.3404,549.76,566.68,904719,11.1632,11.346808,10.9952,11.3336,45235950,0.0,1.0
2015-12-15,554.86,564.55,553.571,560.13,915252,11.0972,11.291,11.07142,11.2026,45762600,0.0,1.0
2015-12-16,567.83,569.28,554.2,556.15,870521,11.3566,11.3856,11.084,11.123,43526050,0.0,1.0
2015-12-17,554.89,577.7599,554.6,575.01,1144757,11.0978,11.555198,11.092,11.5002,57237850,0.0,1.0
2015-12-18,541.08,555.34,540.5,553.78,1501169,10.8216,11.1068,10.81,11.0756,75058450,0.0,1.0
2015-12-21,522.01,544.88,508.1,544.25,3095680,10.4402,10.8976,10.162,10.885,154784000,0.0,1.0
2015-12-22,494.61,512.33,494.1101,511.375,4561943,9.8922,10.2466,9.882202,10.2275,228097150,0.0,1.0
2015-12-23,497.48,501.25,482.234,490.16,2455761,9.9496,10.025,9.64468,9.8032,122788050,0.0,1.0
2015-12-24,495.1,501.98,494.3,498.87,894307,9.902,10.0396,9.886,9.9774,44715350,0.0,1.0
2015-12-28,493.52,499.0,485.76,495.97,956965,9.8704,9.98,9.7152,9.9194,47848250,0.0,1.0
2015-12-29,489.94,497.24,489.03,494.1,866053,9.7988,9.9448,9.7806,9.882,43302650,0.0,1.0
2015-12-30,485.79,492.99,482.8,490.0,1060645,9.7158,9.8598,9.656,9.8,53032250,0.0,1.0
2015-12-31,479.85,485.78,477.97,483.11,1196113,9.597,9.7156,9.5594,9.6622,59805650,0.0,1.0
2016-01-04,448.81,469.0,447.5,468.7,2689598,8.9762,9.38,8.95,9.374,134479900,0.0,1.0
2016-01-05,449.03,459.88,446.8,450.0,2161099,8.9806,9.1976,8.936,9.0,108054950,0.0,1.0
2016-01-06,426.67,447.0,423.0,437.94,3646171,8.5334,8.94,8.46,8.7588,182308550,0.0,1.0
2016-01-07,416.0,425.185,411.61,415.08,1889852,8.32,8.5037,8.2322,8.3016,94492600,0.0,1.0
2016-01-08,413.29,426.29,411.74,419.84,1296873,8.2658,8.5258,8.2348,8.3968,64843650,0.0,1.0
2016-01-11,411.1,419.915,406.35,416.65,1462498,8.222,8.3983,8.127,8.333,73124900,0.0,1.0
2016-01-12,404.26,420.799,399.1404,415.5,1658285,8.0852,8.41598,7.982808,8.31,82914250,0.0,1.0
2016-01-13,428.28,432.3,406.65,407.8,3552500,8.5656,8.646,8.133,8.156,177625000,0.0,1.0
2016-01-14,454.3,463.51,436.5,447.0,3766939,9.086,9.2702,8.73,8.94,188346950,0.0,1.0
2016-01-15,475.94,476.43,441.15,441.15,3306422,9.5188,9.5286,8.823,8.823,165321100,0.0,1.0
2016-01-19,469.47,478.37,456.1,478.36,2255803,9.3894,9.5674,9.122,9.5672,112790150,0.0,1.0
2016-01-20,465.5,472.79,451.09,462.75,1787298,9.31,9.4558,9.0218,9.255,89364900,0.0,1.0
2016-01-21,461.2,475.59,461.0,469.79,1198367,9.224,9.5118,9.22,9.3958,59918350,0.0,1.0
2016-01-22,450.76,466.33,446.7,466.22,1430177,9.0152,9.3266,8.934,9.3244,71508850,0.0,1.0
2016-01-25,442.17,448.915,431.52,447.92,1574437,8.8434,8.9783,8.6304,8.9584,78721850,0.0,1.0
2016-01-26,448.15,449.9,440.01,442.0,764516,8.963,8.998,8.8002,8.84,38225800,0.0,1.0
2016-01-27,442.64,454.49,442.25,448.5,1315965,8.8528,9.0898,8.845,8.97,65798250,0.0,1.0
2016-01-28,453.08,455.98,443.3,446.98,1016952,9.0616,9.1196,8.866,8.9396,50847600,0.0,1.0
2016-01-29,452.97,470.0,451.33,455.76,1534323,9.0594,9.4,9.0266,9.1152,76716150,0.0,1.0
2016-02-01,472.64,479.0,463.01,476.12,2335971,9.4528,9.58,9.2602,9.5224,116798550,0.0,1.0
2016-02-02,475.67,484.2,468.3,471.0,2697662,9.5134,9.684,9.366,9.42,134883100,0.0,1.0
2016-02-03,461.74,466.64,440.41,459.7,3797638,9.2348,9.3328,8.8082,9.194,189881900,0.0,1.0
2016-02-04,470.9,476.67,456.0,460.0,1489608,9.418,9.5334,9.12,9.2,74480400,0.0,1.0
2016-02-05,460.14,475.59,454.445,469.85,1525402,9.2028,9.5118,9.0889,9.397,76270100,0.0,1.0
2016-02-08,445.0,461.11,435.865,454.69,1427029,8.9,9.2222,8.7173,9.0938,71351450,0.0,1.0
2016-02-09,440.93,452.02,436.86,441.9,1137744,8.8186,9.0404,8.7372,8.838,56887200,0.0,1.0
2016-02-10,448.81,453.8,442.5,443.99,992432,8.9762,9.076,8.85,8.8798,49621600,0.0,1.0
2016-02-11,461.39,467.78,441.01,444.0,1282613,9.2278,9.3556,8.8202,8.88,64130650,0.0,1.0
2016-02-12,480.57,487.98,465.46,466.11,1753580,9.6114,9.7596,9.3092,9.3222,87679000,0.0,1.0
2016-02-16,492.94,493.0,478.0007,484.01,1130634,9.8588,9.86,9.560014,9.6802,56531700,0.0,1.0
2016-02-17,514.01,514.7998,495.22,495.43,1638005,10.2802,10.295996,9.9044,9.9086,81900250,0.0,1.0
2016-02-18,515.93,518.86,502.05,515.0,1128531,10.3186,10.3772,10.041,10.3,56426550,0.0,1.0
2016-02-19,511.58,526.2299,509.5,512.2,1412838,10.2316,10.524598,10.19,10.244,70641900,0.0,1.0
2016-02-22,525.9,529.3889,514.4896,515.0,1428370,10.518,10.587778,10.289792,10.3,71418500,0.0,1.0
2016-02-23,525.06,530.85,513.11,514.0,1450840,10.5012,10.617,10.2622,10.28,72542000,0.0,1.0
2016-02-24,514.86,522.87,512.66,519.77,1039885,10.2972,10.4574,10.2532,10.3954,51994250,0.0,1.0
2016-02-25,505.33,515.85,497.51,514.21,1180394,10.1066,10.317,9.9502,10.2842,59019700,0.0,1.0
2016-02-26,506.01,508.0,493.11,507.0,1028636,10.1202,10.16,9.8622,10.14,51431800,0.0,1.0
2016-02-29,509.16,522.5242,506.77,508.0,1426337,10.1832,10.450484,10.1354,10.16,71316850,0.0,1.0
2016-03-01,509.97,515.999,506.0339,514.25,854905,10.1994,10.31998,10.120678,10.285,42745250,0.0,1.0
2016-03-02,525.69,528.95,512.8,512.8,1207563,10.5138,10.579,10.256,10.256,60378150,0.0,1.0
2016-03-03,524.29,530.125,519.27,520.0,1079879,10.4858,10.6025,10.3854,10.4,53993950,0.0,1.0
2016-03-04,529.0,541.93,527.3,529.29,1511171,10.58,10.8386,10.546,10.5858,75558550,0.0,1.0
2016-03-07,533.69,536.0,520.08,522.97,824502,10.6738,10.72,10.4016,10.4594,41225100,0.0,1.0
2016-03-08,524.69,542.5,523.42,536.3,1041271,10.4938,10.85,10.4684,10.726,52063550,0.0,1.0
2016-03-09,506.63,518.612,492.5,512.56,3399064,10.1326,10.37224,9.85,10.2512,169953200,0.0,1.0
2016-03-10,503.68,514.0,498.93,509.9,1309130,10.0736,10.28,9.9786,10.198,65456500,0.0,1.0
2016-03-11,507.85,514.89,504.25,507.37,1314161,10.157,10.2978,10.085,10.1474,65708050,0.0,1.0
2016-03-14,515.73,521.51,508.01,508.87,1149882,10.3146,10.4302,10.1602,10.1774,57494100,0.0,1.0
2016-03-15,503.0,511.5,499.415,510.99,1213700,10.06,10.23,9.9883,10.2198,60685000,0.0,1.0
2016-03-16,500.35,506.0,473.11,479.86,3119649,10.007,10.12,9.4622,9.5972,155982450,0.0,1.0
2016-03-17,471.59,497.42,470.8,494.03,2279943,9.4318,9.9484,9.416,9.8806,113997150,0.0,1.0
2016-03-18,455.37,473.415,454.5,469.98,2878186,9.1074,9.4683,9.09,9.3996,143909300,0.0,1.0
2016-03-21,462.48,463.418,452.78,455.2,1347678,9.2496,9.26836,9.0556,9.104,67383900,0.0,1.0
2016-03-22,471.76,474.12,458.4,462.03,1026167,9.4352,9.4824,9.168,9.2406,51308350,0.0,1.0
2016-03-23,474.46,481.63,471.0,472.96,797641,9.4892,9.6326,9.42,9.4592,39882050,0.0,1.0
2016-03-24,471.37,472.35,462.45,471.44,1018203,9.4274,9.447,9.249,9.4288,50910150,0.0,1.0
2016-03-28,475.31,480.6199,472.49,474.0,738793,9.5062,9.612398,9.4498,9.48,36939650,0.0,1.0
2016-03-29,460.0,468.118,453.87,466.45,1541232,9.2,9.36236,9.0774,9.329,77061600,0.0,1.0
2016-03-30,466.15,471.0,454.24,462.0,1068328,9.323,9.42,9.0848,9.24,53416400,0.0,1.0
2016-03-31,470.97,473.75,462.51,468.95,802235,9.4194,9.475,9.2502,9.379,40111750,0.0,1.0
2016-04-01,464.81,467.9,455.75,459.3,988325,9.2962,9.358,9.115,9.186,49416250,0.0,1.0
2016-04-04,465.0,473.17,463.01,466.49,676212,9.3,9.4634,9.2602,9.3298,33810600,0.0,1.0
2016-04-05,463.42,470.19,460.23,461.25,629763,9.2684,9.4038,9.2046,9.225,31488150,0.0,1.0
2016-04-06,455.25,466.153,454.8,462.09,988498,9.105,9.32306,9.096,9.2418,49424900,0.0,1.0
2016-04-07,450.6,455.92,444.44,455.6,1288314,9.012,9.1184,8.8888,9.112,64415700,0.0,1.0
2016-04-08,451.25,458.745,448.53,451.25,832046,9.025,9.1749,8.9706,9.025,41602300,0.0,1.0
2016-04-11,444.21,456.56,444.0,453.54,824758,8.8842,9.1312,8.88,9.0708,41237900,0.0,1.0
2016-04-12,444.62,447.003,434.0601,445.52,1065031,8.8924,8.94006,8.681202,8.9104,53251550,0.0,1.0
2016-04-13,444.66,446.64,435.89,442.73,1067318,8.8932,8.9328,8.7178,8.8546,53365900,0.0,1.0
2016-04-14,456.01,460.99,452.0,460.0,1170232,9.1202,9.2198,9.04,9.2,58511600,0.0,1.0
2016-04-15,469.29,469.9799,457.0,457.14,1270957,9.3858,9.399598,9.14,9.1428,63547850,0.0,1.0
2016-04-18,460.12,468.99,458.0,468.0,926221,9.2024,9.3798,9.16,9.36,46311050,0.0,1.0
2016-04-19,455.18,464.995,452.5,462.01,648419,9.1036,9.2999,9.05,9.2402,32420950,0.0,1.0
2016-04-20,458.0,462.985,454.0,457.11,483102,9.16,9.2597,9.08,9.1422,24155100,0.0,1.0
2016-04-21,448.14,462.795,447.59,461.0,739792,8.9628,9.2559,8.9518,9.22,36989600,0.0,1.0
2016-04-22,442.73,453.99,438.26,452.15,921649,8.8546,9.0798,8.7652,9.043,46082450,0.0,1.0
2016-04-25,443.1,444.95,438.0,442.7,977181,8.862,8.899,8.76,8.854,48859050,0.0,1.0
2016-04-26,445.92,447.27,438.7227,445.0,1706590,8.9184,8.9454,8.774454,8.9,85329500,0.0,1.0
2016-04-27,417.22,430.0,415.0,425.0,3880807,8.3444,8.6,8.3,8.5,194040350,0.0,1.0
2016-04-28,423.4,431.42,417.38,417.83,1429084,8.468,8.6284,8.3476,8.3566,71454200,0.0,1.0
2016-04-29,420.97,424.74,417.75,422.89,962869,8.4194,8.4948,8.355,8.4578,48143450,0.0,1.0
2016-05-02,433.5,434.15,420.33,422.0,965475,8.67,8.683,8.4066,8.44,48273750,0.0,1.0
2016-05-03,437.95,447.46,433.275,433.6,1288866,8.759,8.9492,8.6655,8.672,64443300,0.0,1.0
2016-05-04,433.3,438.7,432.1,437.06,674704,8.666,8.774,8.642,8.7412,33735200,0.0,1.0
2016-05-05,435.0,438.26,430.75,433.83,609600,8.7,8.7652,8.615,8.6766,30480000,0.0,1.0
2016-05-06,433.81,435.329,426.03,434.0,734530,8.6762,8.70658,8.5206,8.68,36726500,0.0,1.0
2016-05-09,453.17,456.88,435.05,435.05,1420164,9.0634,9.1376,8.701,8.701,71008200,0.0,1.0
2016-05-10,455.59,456.7679,449.01,456.63,781120,9.1118,9.135358,8.9802,9.1326,39056000,0.0,1.0
2016-05-11,454.0,459.3,450.27,455.97,1045751,9.08,9.186,9.0054,9.1194,52287550,0.0,1.0
2016-05-12,457.01,461.3,456.345,457.08,1093377,9.1402,9.226,9.1269,9.1416,54668850,0.0,1.0
2016-05-13,458.35,464.9,455.12,457.01,899354,9.167,9.298,9.1024,9.1402,44967700,0.0,1.0
2016-05-16,444.56,452.71,438.53,452.07,1492962,8.8912,9.0542,8.7706,9.0414,74648100,0.0,1.0
2016-05-17,446.08,449.84,444.26,445.03,736460,8.9216,8.9968,8.8852,8.9006,36823000,0.0,1.0
2016-05-18,448.61,450.2951,441.4,444.7,548979,8.9722,9.005902,8.828,8.894,27448950,0.0,1.0
2016-05-19,450.64,454.37,447.18,447.18,606551,9.0128,9.0874,8.9436,8.9436,30327550,0.0,1.0
2016-05-20,449.92,450.23,439.81,448.9,1314137,8.9984,9.0046,8.7962,8.978,65706850,0.0,1.0
2016-05-23,456.44,467.0,451.07,452.62,1056249,9.1288,9.34,9.0214,9.0524,52812450,0.0,1.0
2016-05-24,457.33,461.0399,453.39,460.0,651570,9.1466,9.220798,9.0678,9.2,32578500,0.0,1.0
2016-05-25,458.04,462.94,455.62,458.5,693693,9.1608,9.2588,9.1124,9.17,34684650,0.0,1.0
2016-05-26,452.03,460.77,451.51,452.5,743960,9.0406,9.2154,9.0302,9.05,37198000,0.0,1.0
2016-05-27,445.41,453.525,442.65,452.5,1012995,8.9082,9.0705,8.853,9.05,50649750,0.0,1.0
2016-05-31,441.96,446.925,439.13,445.0,983855,8.8392,8.9385,8.7826,8.9,49192750,0.0,1.0
2016-06-01,432.59,443.56,431.3101,442.11,792199,8.6518,8.8712,8.626202,8.8422,39609950,0.0,1.0
2016-06-02,443.49,444.5441,433.099,433.81,1019904,8.8698,8.890882,8.66198,8.6762,50995200,0.0,1.0
2016-06-03,433.94,441.23,433.64,440.37,874366,8.6788,8.8246,8.6728,8.8074,43718300,0.0,1.0
2016-06-06,445.27,446.65,435.0198,436.12,800595,8.9054,8.933,8.700396,8.7224,40029750,0.0,1.0
2016-06-07,433.39,447.08,432.52,446.56,944055,8.6678,8.9416,8.6504,8.9312,47202750,0.0,1.0
2016-06-08,429.2,434.8718,423.0,433.0,990189,8.584,8.697436,8.46,8.66,49509450,0.0,1.0
2016-06-09,415.79,427.2,415.15,426.12,1196603,8.3158,8.544,8.303,8.5224,59830150,0.0,1.0
2016-06-10,405.26,413.87,403.13,412.56,1562710,8.1052,8.2774,8.0626,8.2512,78135500,0.0,1.0
2016-06-13,394.0,405.4032,393.63,400.26,1845889,7.88,8.108064,7.8726,8.0052,92294450,0.0,1.0
2016-06-14,395.27,395.87,384.77,390.6,1633551,7.9054,7.9174,7.6954,7.812,81677550,0.0,1.0
2016-06-15,390.31,402.3478,389.411,396.14,1200550,7.8062,8.046956,7.78822,7.9228,60027500,0.0,1.0
2016-06-16,393.55,396.6699,389.59,393.24,1072305,7.871,7.933398,7.7918,7.8648,53615250,0.0,1.0
2016-06-17,397.27,400.41,393.0,395.5,1275078,7.9454,8.0082,7.86,7.91,63753900,0.0,1.0
2016-06-20,396.94,401.96,396.69,399.79,936820,7.9388,8.0392,7.9338,7.9958,46841000,0.0,1.0
2016-06-21,391.96,399.66,387.89,399.37,1049891,7.8392,7.9932,7.7578,7.9874,52494550,0.0,1.0
2016-06-22,392.99,396.88,388.18,391.0,864985,7.8598,7.9376,7.7636,7.82,43249250,0.0,1.0
2016-06-23,408.89,413.02,393.2,393.25,1575196,8.1778,8.2604,7.864,7.865,78759800,0.0,1.0
2016-06-24,400.73,413.57,396.75,397.25,1699778,8.0146,8.2714,7.935,7.945,84988900,0.0,1.0
2016-06-27,388.78,400.22,386.7,399.56,1196744,7.7756,8.0044,7.734,7.9912,59837200,0.0,1.0
2016-06-28,391.67,397.44,389.0,396.39,722495,7.8334,7.9488,7.78,7.9278,36124750,0.0,1.0
2016-06-29,409.49,410.34,395.49,396.43,1016559,8.1898,8.2068,7.9098,7.9286,50827950,0.0,1.0
2016-06-30,402.76,409.8707,401.57,409.49,1073913,8.0552,8.197414,8.0314,8.1898,53695650,0.0,1.0
2016-07-01,393.91,405.285,391.51,400.0,1223301,7.8782,8.1057,7.8302,8.0,61165050,0.0,1.0
2016-07-05,396.38,399.3,391.01,395.0,889070,7.9276,7.986,7.8202,7.9,44453500,0.0,1.0
2016-07-06,401.05,402.06,393.85,393.85,785877,8.021,8.0412,7.877,7.877,39293850,0.0,1.0
2016-07-07,390.78,395.5628,386.1,393.99,1747843,7.8156,7.911256,7.722,7.8798,87392150,0.0,1.0
2016-07-08,399.71,404.09,392.1,393.0,1070873,7.9942,8.0818,7.842,7.86,53543650,0.0,1.0
2016-07-11,403.18,413.0,402.09,407.01,1009536,8.0636,8.26,8.0418,8.1402,50476800,0.0,1.0
2016-07-12,408.34,410.66,401.13,405.38,709323,8.1668,8.2132,8.0226,8.1076,35466150,0.0,1.0
2016-07-13,416.63,421.97,411.005,411.4,1420480,8.3326,8.4394,8.2201,8.228,71024000,0.0,1.0
2016-07-14,417.98,422.18,412.0,420.94,1165237,8.3596,8.4436,8.24,8.4188,58261850,0.0,1.0
2016-07-15,404.86,411.94,404.1,409.63,1578804,8.0972,8.2388,8.082,8.1926,78940200,0.0,1.0
2016-07-18,408.9,410.9,402.26,404.92,750679,8.178,8.218,8.0452,8.0984,37533950,0.0,1.0
2016-07-19,415.31,419.65,413.0,413.91,908027,8.3062,8.393,8.26,8.2782,45401350,0.0,1.0
2016-07-20,419.68,420.62,414.09,415.24,846380,8.3936,8.4124,8.2818,8.3048,42319000,0.0,1.0
2016-07-21,418.07,420.16,412.42,419.68,2130360,8.3614,8.4032,8.2484,8.3936,106518000,0.0,1.0
2016-07-22,442.48,444.13,412.19,414.65,4167945,8.8496,8.8826,8.2438,8.293,208397250,0.0,1.0
2016-07-25,441.52,443.5,435.0,443.0,1481226,8.8304,8.87,8.7,8.86,74061300,0.0,1.0
2016-07-26,430.85,439.24,429.85,431.95,1102229,8.617,8.7848,8.597,8.639,55111450,0.0,1.0
2016-07-27,426.06,434.71,425.64,431.9,696142,8.5212,8.6942,8.5128,8.638,34807100,0.0,1.0
2016-07-28,430.55,432.769,421.27,425.56,844628,8.611,8.65538,8.4254,8.5112,42231400,0.0,1.0
2016-07-29,423.99,430.53,422.7,428.69,783598,8.4798,8.6106,8.454,8.5738,39179900,0.0,1.0
2016-08-01,414.08,426.0,413.86,423.6,1004483,8.2816,8.52,8.2772,8.472,50224150,0.0,1.0
2016-08-02,402.64,412.7,401.201,412.7,1195531,8.0528,8.254,8.02402,8.254,59776550,0.0,1.0
2016-08-03,402.56,407.64,400.0,402.0,785903,8.0512,8.1528,8.0,8.04,39295150,0.0,1.0
2016-08-04,397.2,404.7699,394.3358,402.0,873106,7.944,8.095398,7.886716,8.04,43655300,0.0,1.0
2016-08-05,401.13,403.64,398.27,399.45,808757,8.0226,8.0728,7.9654,7.989,40437850,0.0,1.0
2016-08-08,401.4,404.2558,400.7,402.48,547058,8.028,8.085116,8.014,8.0496,27352900,0.0,1.0
2016-08-09,395.1,404.76,394.36,401.17,655408,7.902,8.0952,7.8872,8.0234,32770400,0.0,1.0
2016-08-10,395.07,397.32,391.2001,395.0,814212,7.9014,7.9464,7.824002,7.9,40710600,0.0,1.0
2016-08-11,398.22,399.16,394.2,395.07,677324,7.9644,7.9832,7.884,7.9014,33866200,0.0,1.0
2016-08-12,397.33,399.0,395.62,396.71,793096,7.9466,7.98,7.9124,7.9342,39654800,0.0,1.0
2016-08-15,397.48,399.89,394.4,397.33,703540,7.9496,7.9978,7.888,7.9466,35177000,0.0,1.0
2016-08-16,400.86,405.26,396.5,398.47,698512,8.0172,8.1052,7.93,7.9694,34925600,0.0,1.0
2016-08-17,399.18,401.884,395.1642,401.0,792015,7.9836,8.03768,7.903284,8.02,39600750,0.0,1.0
2016-08-18,394.91,397.81,392.57,396.97,1044792,7.8982,7.9562,7.8514,7.9394,52239600,0.0,1.0
2016-08-19,388.5,395.01,387.01,393.76,1323656,7.77,7.9002,7.7402,7.8752,66182800,0.0,1.0
2016-08-22,396.04,397.25,388.53,389.0,1104885,7.9208,7.945,7.7706,7.78,55244250,0.0,1.0
2016-08-23,397.0,399.0,391.96,396.02,787332,7.94,7.98,7.8392,7.9204,39366600,0.0,1.0
2016-08-24,403.75,405.5,396.86,397.0,1085221,8.075,8.11,7.9372,7.94,54261050,0.0,1.0
2016-08-25,413.34,416.9,402.49,403.75,1503234,8.2668,8.338,8.0498,8.075,75161700,0.0,1.0
2016-08-26,418.75,419.23,412.02,413.44,1026300,8.375,8.3846,8.2404,8.2688,51315000,0.0,1.0
2016-08-29,423.02,426.62,419.2,420.0,1179471,8.4604,8.5324,8.384,8.4,58973550,0.0,1.0
2016-08-30,415.15,423.48,412.68,422.46,1221322,8.303,8.4696,8.2536,8.4492,61066100,0.0,1.0
2016-08-31,413.73,418.95,412.0006,415.25,1141070,8.2746,8.379,8.240012,8.305,57053500,0.0,1.0
2016-09-01,414.68,415.89,410.64,415.81,793405,8.2936,8.3178,8.2128,8.3162,39670250,0.0,1.0
2016-09-02,408.41,414.89,408.0501,414.25,1006944,8.1682,8.2978,8.161002,8.285,50347200,0.0,1.0
2016-09-06,414.07,415.48,406.0231,408.25,1072133,8.2814,8.3096,8.120462,8.165,53606650,0.0,1.0
2016-09-07,438.45,441.2,430.0,431.23,3222218,8.769,8.824,8.6,8.6246,161110900,0.0,1.0
2016-09-08,436.31,440.24,434.761,437.55,1236815,8.7262,8.8048,8.69522,8.751,61840750,0.0,1.0
2016-09-09,426.55,436.26,426.41,434.83,992495,8.531,8.7252,8.5282,8.6966,49624750,0.0,1.0
2016-09-12,428.9,429.7436,422.99,423.39,778025,8.578,8.594872,8.4598,8.4678,38901250,0.0,1.0
2016-09-13,421.36,425.13,417.71,424.32,995763,8.4272,8.5026,8.3542,8.4864,49788150,0.0,1.0
2016-09-14,414.9,424.59,412.11,423.66,873312,8.298,8.4918,8.2422,8.4732,43665600,0.0,1.0
2016-09-15,413.96,418.94,411.5804,414.9,1131389,8.2792,8.3788,8.231608,8.298,56569450,0.0,1.0
2016-09-16,409.32,414.8887,406.5,413.06,1213942,8.1864,8.297774,8.13,8.2612,60697100,0.0,1.0
2016-09-19,402.76,410.6558,401.32,409.48,1139257,8.0552,8.213116,8.0264,8.1896,56962850,0.0,1.0
2016-09-20,400.42,404.905,395.11,402.76,1490667,8.0084,8.0981,7.9022,8.0552,74533350,0.0,1.0
2016-09-21,399.75,403.49,395.5,398.3,924212,7.995,8.0698,7.91,7.966,46210600,0.0,1.0
2016-09-22,410.16,410.43,403.0595,404.0,958962,8.2032,8.2086,8.06119,8.08,47948100,0.0,1.0
2016-09-23,413.81,417.74,408.72,409.18,1041254,8.2762,8.3548,8.1744,8.1836,52062700,0.0,1.0
2016-09-26,419.88,422.6,408.59,412.73,1070789,8.3976,8.452,8.1718,8.2546,53539450,0.0,1.0
2016-09-27,418.95,422.4986,415.43,419.5,644091,8.379,8.449972,8.3086,8.39,32204550,0.0,1.0
2016-09-28,418.31,421.33,413.22,419.81,819193,8.3662,8.4266,8.2644,8.3962,40959650,0.0,1.0
2016-09-29,420.73,425.4999,415.42,418.0,905259,8.4146,8.509998,8.3084,8.36,45262950,0.0,1.0
2016-09-30,423.5,428.9,418.011,421.36,996478,8.47,8.578,8.36022,8.4272,49823900,0.0,1.0
2016-10-03,430.87,433.95,422.54,423.03,890558,8.6174,8.679,8.4508,8.4606,44527900,0.0,1.0
2016-10-04,427.27,434.14,425.33,433.09,655556,8.5454,8.6828,8.5066,8.6618,32777800,0.0,1.0
2016-10-05,427.84,430.9599,424.4,427.95,628819,8.5568,8.619198,8.488,8.559,31440950,0.0,1.0
2016-10-06,424.49,428.86,423.1,425.9,564275,8.4898,8.5772,8.462,8.518,28213750,0.0,1.0
2016-10-07,429.91,432.0,425.42,426.08,980383,8.5982,8.64,8.5084,8.5216,49019150,0.0,1.0
2016-10-10,437.88,440.0,429.0,433.72,1281567,8.7576,8.8,8.58,8.6744,64078350,0.0,1.0
2016-10-11,423.02,437.74,418.0,437.74,2031252,8.4604,8.7548,8.36,8.7548,101562600,0.0,1.0
2016-10-12,418.52,425.0,417.092,423.22,712944,8.3704,8.5,8.34184,8.4644,35647200,0.0,1.0
2016-10-13,409.81,416.0,408.25,414.11,869874,8.1962,8.32,8.165,8.2822,43493700,0.0,1.0
2016-10-14,404.14,414.95,403.16,411.15,974281,8.0828,8.299,8.0632,8.223,48714050,0.0,1.0
2016-10-17,394.35,401.925,393.0,401.05,1244549,7.887,8.0385,7.86,8.021,62227450,0.0,1.0
2016-10-18,393.96,398.0,389.1001,395.7,1180670,7.8792,7.96,7.782002,7.914,59033500,0.0,1.0
2016-10-19,405.25,406.83,394.39,394.39,916877,8.105,8.1366,7.8878,7.8878,45843850,0.0,1.0
2016-10-20,405.1,410.3587,402.0001,403.79,765129,8.102,8.207174,8.040002,8.0758,38256450,0.0,1.0
2016-10-21,411.94,415.46,403.38,405.53,1034304,8.2388,8.3092,8.0676,8.1106,51715200,0.0,1.0
2016-10-24,413.35,417.83,407.93,416.44,1308385,8.267,8.3566,8.1586,8.3288,65419250,0.0,1.0
2016-10-25,405.67,417.61,403.785,410.51,2207268,8.1134,8.3522,8.0757,8.2102,110363400,0.0,1.0
2016-10-26,368.02,388.85,362.82,387.24,6289809,7.3604,7.777,7.2564,7.7448,314490450,0.0,1.0
2016-10-27,368.59,373.45,363.58,369.39,1936101,7.3718,7.469,7.2716,7.3878,96805050,0.0,1.0
2016-10-28,370.08,373.0,366.19,368.68,1183373,7.4016,7.46,7.3238,7.3736,59168650,0.0,1.0
2016-10-31,360.76,372.51,360.15,370.11,1259783,7.2152,7.4502,7.203,7.4022,62989150,0.0,1.0
2016-11-01,359.92,364.78,352.96,360.28,1416761,7.1984,7.2956,7.0592,7.2056,70838050,0.0,1.0
2016-11-02,369.63,370.6,358.6276,361.58,1600531,7.3926,7.412,7.172552,7.2316,80026550,0.0,1.0
2016-11-03,374.71,376.73,366.51,367.32,1356483,7.4942,7.5346,7.3302,7.3464,67824150,0.0,1.0
2016-11-04,370.43,379.0,369.76,374.59,1015093,7.4086,7.58,7.3952,7.4918,50754650,0.0,1.0
2016-11-07,382.49,386.79,373.67,377.05,1491750,7.6498,7.7358,7.4734,7.541,74587500,0.0,1.0
2016-11-08,378.54,381.02,370.79,379.94,1318184,7.5708,7.6204,7.4158,7.5988,65909200,0.0,1.0
2016-11-09,369.52,380.99,368.9,371.5,2006935,7.3904,7.6198,7.378,7.43,100346750,0.0,1.0
2016-11-10,391.83,396.82,372.4015,372.55,2186782,7.8366,7.9364,7.44803,7.451,109339100,0.0,1.0
2016-11-11,397.08,398.95,388.13,390.35,1146396,7.9416,7.979,7.7626,7.807,57319800,0.0,1.0
2016-11-14,414.18,419.3,397.63,398.56,1869860,8.2836,8.386,7.9526,7.9712,93493000,0.0,1.0
2016-11-15,400.0,413.2,397.92,412.99,1230102,8.0,8.264,7.9584,8.2598,61505100,0.0,1.0
2016-11-16,402.9,408.4947,397.14,399.0,985005,8.058,8.169894,7.9428,7.98,49250250,0.0,1.0
2016-11-17,402.9,407.84,394.1075,395.7,1115807,8.058,8.1568,7.88215,7.914,55790350,0.0,1.0
2016-11-18,411.8,417.37,400.71,407.37,1500654,8.236,8.3474,8.0142,8.1474,75032700,0.0,1.0
2016-11-21,412.38,413.5,407.36,410.59,815113,8.2476,8.27,8.1472,8.2118,40755650,0.0,1.0
2016-11-22,405.99,411.54,401.65,409.66,877007,8.1198,8.2308,8.033,8.1932,43850350,0.0,1.0
2016-11-23,410.41,414.74,404.7,406.0,614300,8.2082,8.2948,8.094,8.12,30715000,0.0,1.0
2016-11-25,410.28,412.8,405.055,410.93,355646,8.2056,8.256,8.1011,8.2186,17782300,0.0,1.0
2016-11-28,399.39,409.885,399.28,406.99,838756,7.9878,8.1977,7.9856,8.1398,41937800,0.0,1.0
2016-11-29,395.11,402.9595,394.69,399.9,758016,7.9022,8.05919,7.8938,7.998,37900800,0.0,1.0
2016-11-30,396.33,402.8599,395.64,396.2,905136,7.9266,8.057198,7.9128,7.924,45256800,0.0,1.0
2016-12-01,402.38,406.88,396.94,396.99,926353,8.0476,8.1376,7.9388,7.9398,46317650,0.0,1.0
2016-12-02,400.03,408.25,398.4,399.84,839281,8.0006,8.165,7.968,7.9968,41964050,0.0,1.0
2016-12-05,396.27,410.83,395.4,400.02,1128907,7.9254,8.2166,7.908,8.0004,56445350,0.0,1.0
2016-12-06,366.37,381.77,362.55,379.92,4936986,7.3274,7.6354,7.251,7.5984,246849300,0.0,1.0
2016-12-07,368.06,369.9499,362.45,368.75,1599595,7.3612,7.398998,7.249,7.375,79979750,0.0,1.0
2016-12-08,369.06,375.23,366.491,368.15,1354234,7.3812,7.5046,7.32982,7.363,67711700,0.0,1.0
2016-12-09,370.0,371.6,366.07,369.03,1286670,7.4,7.432,7.3214,7.3806,64333500,0.0,1.0
2016-12-12,382.48,384.525,374.25,375.31,2101517,7.6496,7.6905,7.485,7.5062,105075850,0.0,1.0
2016-12-13,377.22,381.0,375.0,379.0,1127288,7.5444,7.62,7.5,7.58,56364400,0.0,1.0
2016-12-14,375.7,385.2,374.0,376.83,1198593,7.514,7.704,7.48,7.5366,59929650,0.0,1.0
2016-12-15,382.35,385.79,375.05,376.0,1117929,7.647,7.7158,7.501,7.52,55896450,0.0,1.0
2016-12-16,392.07,394.88,383.05,383.05,1375601,7.8414,7.8976,7.661,7.661,68780050,0.0,1.0
2016-12-19,389.5,395.9,389.001,390.54,673329,7.79,7.918,7.78002,7.8108,33666450,0.0,1.0
2016-12-20,389.47,392.91,387.26,390.51,624335,7.7894,7.8582,7.7452,7.8102,31216750,0.0,1.0
2016-12-21,393.5,394.91,388.25,389.0,814613,7.87,7.8982,7.765,7.78,40730650,0.0,1.0
2016-12-22,391.16,396.45,390.23,393.89,826116,7.8232,7.929,7.8046,7.8778,41305800,0.0,1.0
2016-12-23,389.77,394.28,388.59,390.79,483099,7.7954,7.8856,7.7718,7.8158,24154950,0.0,1.0
2016-12-27,388.75,392.33,388.02,388.52,557712,7.775,7.8466,7.7604,7.7704,27885600,0.0,1.0
2016-12-28,385.37,390.88,385.16,389.6,504863,7.7074,7.8176,7.7032,7.792,25243150,0.0,1.0
2016-12-29,376.61,387.0,375.13,385.57,894298,7.5322,7.74,7.5026,7.7114,44714900,0.0,1.0
2016-12-30,377.32,382.49,375.16,376.52,889913,7.5464,7.6498,7.5032,7.5304,44495650,0.0,1.0
2017-01-03,374.77,380.38,374.08,379.11,868896,7.4954,7.6076,7.4816,7.5822,43444800,0.0,1.0
2017-01-04,381.86,383.9,372.87,374.91,984373,7.6372,7.678,7.4574,7.4982,49218650,0.0,1.0
2017-01-05,391.89,392.67,379.05,382.62,1316727,7.8378,7.8534,7.581,7.6524,65836350,0.0,1.0
2017-01-06,398.44,399.8,390.3564,391.5,1149646,7.9688,7.996,7.807128,7.83,57482300,0.0,1.0
2017-01-09,395.06,399.25,392.11,398.7,793405,7.9012,7.985,7.8422,7.974,39670250,0.0,1.0
2017-01-10,414.48,420.23,408.201,412.64,3214128,8.2896,8.4046,8.16402,8.2528,160706400,0.0,1.0
2017-01-11,413.93,418.32,410.35,412.85,1273917,8.2786,8.3664,8.207,8.257,63695850,0.0,1.0
2017-01-12,409.35,414.0,407.8,411.63,850428,8.187,8.28,8.156,8.2326,42521400,0.0,1.0
2017-01-13,410.75,413.95,409.01,409.93,572404,8.215,8.279,8.1802,8.1986,28620200,0.0,1.0
2017-01-17,405.87,411.87,404.41,406.41,833798,8.1174,8.2374,8.0882,8.1282,41689900,0.0,1.0
2017-01-18,409.74,411.0,399.03,407.35,823736,8.1948,8.22,7.9806,8.147,41186800,0.0,1.0
2017-01-19,408.87,410.95,406.0,409.7,503020,8.1774,8.219,8.12,8.194,25151000,0.0,1.0
2017-01-20,405.2,409.98,404.81,408.91,581261,8.104,8.1996,8.0962,8.1782,29063050,0.0,1.0
2017-01-23,407.72,409.26,402.01,405.71,632364,8.1544,8.1852,8.0402,8.1142,31618200,0.0,1.0
2017-01-24,417.88,419.57,405.781,407.72,687911,8.3576,8.3914,8.11562,8.1544,34395550,0.0,1.0
2017-01-25,419.54,425.61,418.57,419.0,732060,8.3908,8.5122,8.3714,8.38,36603000,0.0,1.0
2017-01-26,418.73,425.1,417.5,421.0,470387,8.3746,8.502,8.35,8.42,23519350,0.0,1.0
2017-01-27,416.6,419.5,412.17,419.06,553445,8.332,8.39,8.2434,8.3812,27672250,0.0,1.0
2017-01-30,417.95,421.7,414.735,416.21,587732,8.359,8.434,8.2947,8.3242,29386600,0.0,1.0
2017-01-31,421.44,422.25,415.48,416.73,737616,8.4288,8.445,8.3096,8.3346,36880800,0.0,1.0
2017-02-01,420.23,422.58,417.61,420.31,749782,8.4046,8.4516,8.3522,8.4062,37489100,0.0,1.0
2017-02-02,423.3,427.6699,413.67,420.0,1316199,8.466,8.553398,8.2734,8.4,65809950,0.0,1.0
2017-02-03,404.08,434.585,402.892,430.945,3570510,8.0816,8.6917,8.05784,8.6189,178525500,0.0,1.0
2017-02-06,395.59,402.0,395.08,398.81,1498528,7.9118,8.04,7.9016,7.9762,74926400,0.0,1.0
2017-02-07,398.64,401.5,395.72,396.25,1270291,7.9728,8.03,7.9144,7.925,63514550,0.0,1.0
2017-02-08,402.94,408.23,398.69,400.5,1075651,8.0588,8.1646,7.9738,8.01,53782550,0.0,1.0
2017-02-09,415.31,417.51,403.63,404.35,1292887,8.3062,8.3502,8.0726,8.087,64644350,0.0,1.0
2017-02-10,413.36,420.76,412.77,416.26,880002,8.2672,8.4152,8.2554,8.3252,44000100,0.0,1.0
2017-02-13,414.14,419.47,413.55,415.72,586649,8.2828,8.3894,8.271,8.3144,29332450,0.0,1.0
2017-02-14,419.54,420.98,413.51,414.15,640046,8.3908,8.4196,8.2702,8.283,32002300,0.0,1.0
2017-02-15,423.34,425.5909,419.01,420.05,822293,8.4668,8.511818,8.3802,8.401,41114650,0.0,1.0
2017-02-16,424.76,426.54,421.33,423.36,560368,8.4952,8.5308,8.4266,8.4672,28018400,0.0,1.0
2017-02-17,427.61,428.52,423.19,424.46,543944,8.5522,8.5704,8.4638,8.4892,27197200,0.0,1.0
2017-02-21,432.36,434.69,428.73,429.0,911527,8.6472,8.6938,8.5746,8.58,45576350,0.0,1.0
2017-02-22,427.61,434.3699,426.99,432.0,666071,8.5522,8.687398,8.5398,8.64,33303550,0.0,1.0
2017-02-23,422.38,429.87,420.71,427.14,573631,8.4476,8.5974,8.4142,8.5428,28681550,0.0,1.0
2017-02-24,420.9,421.436,411.62,419.47,942294,8.418,8.42872,8.2324,8.3894,47114700,0.0,1.0
2017-02-27,421.67,424.23,419.31,421.71,545109,8.4334,8.4846,8.3862,8.4342,27255450,0.0,1.0
2017-02-28,418.74,425.585,417.67,419.53,496656,8.3748,8.5117,8.3534,8.3906,24832800,0.0,1.0
2017-03-01,419.15,424.0,416.25,422.51,715598,8.383,8.48,8.325,8.4502,35779900,0.0,1.0
2017-03-02,416.29,420.21,415.37,419.26,474632,8.3258,8.4042,8.3074,8.3852,23731600,0.0,1.0
2017-03-03,416.09,417.25,412.41,415.38,538769,8.3218,8.345,8.2482,8.3076,26938450,0.0,1.0
2017-03-06,411.68,417.5663,410.01,411.1,699850,8.2336,8.351326,8.2002,8.222,34992500,0.0,1.0
2017-03-07,404.9,412.57,402.16,410.51,933124,8.098,8.2514,8.0432,8.2102,46656200,0.0,1.0
2017-03-08,406.5,407.0,402.851,404.01,507884,8.13,8.14,8.05702,8.0802,25394200,0.0,1.0
2017-03-09,410.48,412.68,406.25,407.08,543234,8.2096,8.2536,8.125,8.1416,27161700,0.0,1.0
2017-03-10,407.75,412.98,404.41,411.35,615068,8.155,8.2596,8.0882,8.227,30753400,0.0,1.0
2017-03-13,405.87,409.76,403.57,408.0,642089,8.1174,8.1952,8.0714,8.16,32104450,0.0,1.0
2017-03-14,403.1,404.85,397.81,404.85,733285,8.062,8.097,7.9562,8.097,36664250,0.0,1.0
2017-03-15,400.96,405.39,399.04,403.11,834651,8.0192,8.1078,7.9808,8.0622,41732550,0.0,1.0
2017-03-16,400.95,402.49,399.63,400.96,578752,8.019,8.0498,7.9926,8.0192,28937600,0.0,1.0
2017-03-17,402.58,403.47,400.03,400.9,555933,8.0516,8.0694,8.0006,8.018,27796650,0.0,1.0
2017-03-20,396.37,402.9,394.19,402.55,773731,7.9274,8.058,7.8838,8.051,38686550,0.0,1.0
2017-03-21,407.52,408.6,400.5,403.34,1160461,8.1504,8.172,8.01,8.0668,58023050,0.0,1.0
2017-03-22,416.31,417.76,405.151,405.99,975180,8.3262,8.3552,8.10302,8.1198,48759000,0.0,1.0
2017-03-23,414.88,418.669,413.38,417.0,590620,8.2976,8.37338,8.2676,8.34,29531000,0.0,1.0
2017-03-24,414.02,417.78,412.67,414.82,463051,8.2804,8.3556,8.2534,8.2964,23152550,0.0,1.0
2017-03-27,414.96,415.44,409.49,409.87,584043,8.2992,8.3088,8.1898,8.1974,29202150,0.0,1.0
2017-03-28,426.23,428.31,415.11,415.71,941717,8.5246,8.5662,8.3022,8.3142,47085850,0.0,1.0
2017-03-29,434.34,439.88,426.35,426.58,1439434,8.6868,8.7976,8.527,8.5316,71971700,0.0,1.0
2017-03-30,443.92,450.0,435.95,436.77,1715512,8.8784,9.0,8.719,8.7354,85775600,0.0,1.0
2017-03-31,445.52,453.08,444.15,447.13,914420,8.9104,9.0616,8.883,8.9426,45721000,0.0,1.0
2017-04-03,452.75,459.45,447.75,449.2,1353403,9.055,9.189,8.955,8.984,67670150,0.0,1.0
2017-04-04,449.41,459.36,448.4,455.25,974139,8.9882,9.1872,8.968,9.105,48706950,0.0,1.0
2017-04-05,452.44,458.8275,447.07,454.69,793631,9.0488,9.17655,8.9414,9.0938,39681550,0.0,1.0
2017-04-06,450.29,455.18,448.79,452.85,486115,9.0058,9.1036,8.9758,9.057,24305750,0.0,1.0
2017-04-07,447.34,450.6731,446.76,449.75,532292,8.9468,9.013462,8.9352,8.995,26614600,0.0,1.0
2017-04-10,454.28,456.89,445.4,447.24,692190,9.0856,9.1378,8.908,8.9448,34609500,0.0,1.0
2017-04-11,453.0,459.932,445.2501,454.99,825045,9.06,9.19864,8.905002,9.0998,41252250,0.0,1.0
2017-04-12,458.35,459.24,450.4677,451.89,831583,9.167,9.1848,9.009354,9.0378,41579150,0.0,1.0
2017-04-13,463.62,466.77,455.51,457.03,974206,9.2724,9.3354,9.1102,9.1406,48710300,0.0,1.0
2017-04-17,469.89,471.5,461.7,465.0,735729,9.3978,9.43,9.234,9.3,36786450,0.0,1.0
2017-04-18,468.51,471.57,464.14,471.0,486863,9.3702,9.4314,9.2828,9.42,24343150,0.0,1.0
2017-04-19,476.96,481.77,473.0,474.05,1101858,9.5392,9.6354,9.46,9.481,55092900,0.0,1.0
2017-04-20,478.39,483.5,475.488,477.48,628962,9.5678,9.67,9.50976,9.5496,31448100,0.0,1.0
2017-04-21,479.09,481.99,476.42,479.0,798700,9.5818,9.6398,9.5284,9.58,39935000,0.0,1.0
2017-04-24,468.79,482.82,465.2,482.75,1145091,9.3758,9.6564,9.304,9.655,57254550,0.0,1.0
2017-04-25,471.76,474.27,468.27,471.1,873029,9.4352,9.4854,9.3654,9.422,43651450,0.0,1.0
2017-04-26,482.99,497.48,474.6,474.655,3895205,9.6598,9.9496,9.492,9.4931,194760250,0.0,1.0
2017-04-27,482.0,488.0,481.05,485.23,976928,9.64,9.76,9.621,9.7046,48846400,0.0,1.0
2017-04-28,474.47,481.87,473.45,481.87,934634,9.4894,9.6374,9.469,9.6374,46731700,0.0,1.0
2017-05-01,477.58,482.97,465.99,473.01,981636,9.5516,9.6594,9.3198,9.4602,49081800,0.0,1.0
2017-05-02,486.86,490.67,480.39,480.49,1039543,9.7372,9.8134,9.6078,9.6098,51977150,0.0,1.0
2017-05-03,479.97,490.45,479.34,487.23,939500,9.5994,9.809,9.5868,9.7446,46975000,0.0,1.0
2017-05-04,472.4,481.95,470.85,480.48,782400,9.448,9.639,9.417,9.6096,39120000,0.0,1.0
2017-05-05,475.3,475.8,466.48,472.59,953618,9.506,9.516,9.3296,9.4518,47680900,0.0,1.0
2017-05-08,471.15,476.16,468.07,475.66,565700,9.423,9.5232,9.3614,9.5132,28285000,0.0,1.0
2017-05-09,479.13,480.64,471.97,472.29,812868,9.5826,9.6128,9.4394,9.4458,40643400,0.0,1.0
2017-05-10,486.42,488.06,477.81,479.84,773884,9.7284,9.7612,9.5562,9.5968,38694200,0.0,1.0
2017-05-11,488.52,491.6,481.35,485.9,681646,9.7704,9.832,9.627,9.718,34082300,0.0,1.0
2017-05-12,489.33,495.97,488.47,490.46,730183,9.7866,9.9194,9.7694,9.8092,36509150,0.0,1.0
2017-05-15,495.31,495.95,485.455,488.75,716066,9.9062,9.919,9.7091,9.775,35803300,0.0,1.0
2017-05-16,496.14,499.0,491.0,496.58,911342,9.9228,9.98,9.82,9.9316,45567100,0.0,1.0
2017-05-17,479.83,493.5538,478.9675,492.22,798212,9.5966,9.871076,9.57935,9.8444,39910600,0.0,1.0
2017-05-18,484.74,486.32,476.04,479.15,626627,9.6948,9.7264,9.5208,9.583,31331350,0.0,1.0
2017-05-19,484.99,489.66,483.62,487.85,584123,9.6998,9.7932,9.6724,9.757,29206150,0.0,1.0
2017-05-22,482.79,485.78,476.59,485.17,612679,9.6558,9.7156,9.5318,9.7034,30633950,0.0,1.0
2017-05-23,475.0,484.56,474.0,484.56,540039,9.5,9.6912,9.48,9.6912,27001950,0.0,1.0
2017-05-24,478.8,480.0,474.29,476.43,418965,9.576,9.6,9.4858,9.5286,20948250,0.0,1.0
2017-05-25,481.39,484.86,480.0,483.45,651918,9.6278,9.6972,9.6,9.669,32595900,0.0,1.0
2017-05-26,480.15,483.25,478.944,483.01,477673,9.603,9.665,9.57888,9.6602,23883650,0.0,1.0
2017-05-30,475.7,477.8518,472.42,475.28,604076,9.514,9.557036,9.4484,9.5056,30203800,0.0,1.0
2017-05-31,477.35,478.0,471.53,476.92,639940,9.547,9.56,9.4306,9.5384,31997000,0.0,1.0
2017-06-01,483.6,484.69,477.36,479.81,580934,9.672,9.6938,9.5472,9.5962,29046700,0.0,1.0
2017-06-02,478.07,487.52,477.01,484.88,607917,9.5614,9.7504,9.5402,9.6976,30395850,0.0,1.0
2017-06-05,472.6,478.78,471.05,478.25,703799,9.452,9.5756,9.421,9.565,35189950,0.0,1.0
2017-06-06,470.48,474.4499,469.0,471.0,745433,9.4096,9.488998,9.38,9.42,37271650,0.0,1.0
2017-06-07,462.23,471.431,459.57,470.04,1120385,9.2446,9.42862,9.1914,9.4008,56019250,0.0,1.0
2017-06-08,459.69,464.49,457.02,461.0,736345,9.1938,9.2898,9.1404,9.22,36817250,0.0,1.0
2017-06-09,460.85,466.05,459.53,461.37,731784,9.217,9.321,9.1906,9.2274,36589200,0.0,1.0
2017-06-12,461.55,464.34,452.2,459.79,773631,9.231,9.2868,9.044,9.1958,38681550,0.0,1.0
2017-06-13,464.22,468.04,461.38,461.78,542638,9.2844,9.3608,9.2276,9.2356,27131900,0.0,1.0
2017-06-14,459.69,468.0,459.2,463.79,413644,9.1938,9.36,9.184,9.2758,20682200,0.0,1.0
2017-06-15,455.67,459.66,452.4,456.55,596864,9.1134,9.1932,9.048,9.131,29843200,0.0,1.0
2017-06-16,451.09,457.55,450.1,455.67,903586,9.0218,9.151,9.002,9.1134,45179300,0.0,1.0
2017-06-19,458.91,459.32,448.68,452.97,1127024,9.1782,9.1864,8.9736,9.0594,56351200,0.0,1.0
2017-06-20,425.6,444.6,424.76,444.6,3315096,8.512,8.892,8.4952,8.892,165754800,0.0,1.0
2017-06-21,417.6,427.98,414.295,425.15,1536957,8.352,8.5596,8.2859,8.503,76847850,0.0,1.0
2017-06-22,420.92,425.16,417.0,417.0,1150250,8.4184,8.5032,8.34,8.34,57512500,0.0,1.0
2017-06-23,415.28,422.93,415.0,422.15,1076640,8.3056,8.4586,8.3,8.443,53832000,0.0,1.0
2017-06-26,413.99,418.0,410.98,416.02,999439,8.2798,8.36,8.2196,8.3204,49971950,0.0,1.0
2017-06-27,413.98,420.8,413.801,414.25,1135774,8.2796,8.416,8.27602,8.285,56788700,0.0,1.0
2017-06-28,416.87,419.942,414.39,414.39,667935,8.3374,8.39884,8.2878,8.2878,33396750,0.0,1.0
2017-06-29,419.18,422.7,415.56,416.45,774299,8.3836,8.454,8.3112,8.329,38714950,0.0,1.0
2017-06-30,416.1,423.749,415.83,420.76,738611,8.322,8.47498,8.3166,8.4152,36930550,0.0,1.0
2017-07-03,417.33,418.71,414.41,415.81,422774,8.3466,8.3742,8.2882,8.3162,21138700,0.0,1.0
2017-07-05,413.25,419.7332,411.34,418.2,959983,8.265,8.394664,8.2268,8.364,47999150,0.0,1.0
2017-07-06,412.76,413.26,406.333,411.76,1121110,8.2552,8.2652,8.12666,8.2352,56055500,0.0,1.0
2017-07-07,413.89,417.41,413.235,413.67,614852,8.2778,8.3482,8.2647,8.2734,30742600,0.0,1.0
2017-07-10,407.55,413.95,407.0,413.0,810624,8.151,8.279,8.14,8.26,40531200,0.0,1.0
2017-07-11,396.08,407.07,394.7501,407.0,1427608,7.9216,8.1414,7.895002,8.14,71380400,0.0,1.0
2017-07-12,396.95,399.15,390.55,396.0,1090752,7.939,7.983,7.811,7.92,54537600,0.0,1.0
2017-07-13,400.04,401.2,393.0,398.01,921058,8.0008,8.024,7.86,7.9602,46052900,0.0,1.0
2017-07-14,395.83,401.9,395.14,398.8,1097331,7.9166,8.038,7.9028,7.976,54866550,0.0,1.0
2017-07-17,392.0,397.75,391.01,395.7,829512,7.84,7.955,7.8202,7.914,41475600,0.0,1.0
2017-07-18,374.98,395.25,362.4,395.25,7593455,7.4996,7.905,7.248,7.905,379672750,0.0,1.0
2017-07-19,372.83,380.0,362.62,369.8,3225121,7.4566,7.6,7.2524,7.396,161256050,0.0,1.0
2017-07-20,356.05,373.9599,355.71,372.83,4438813,7.121,7.479198,7.1142,7.4566,221940650,0.0,1.0
2017-07-21,345.34,358.58,344.21,355.55,3163876,6.9068,7.1716,6.8842,7.111,158193800,0.0,1.0
2017-07-24,339.98,346.373,336.52,344.75,2544490,6.7996,6.92746,6.7304,6.895,127224500,0.0,1.0
2017-07-25,348.62,350.89,339.0,340.0,2816131,6.9724,7.0178,6.78,6.8,140806550,0.0,1.0
2017-07-26,340.6,355.55,340.05,354.35,3596710,6.812,7.111,6.801,7.087,179835500,0.0,1.0
2017-07-27,349.84,351.46,337.5,339.62,1697821,6.9968,7.0292,6.75,6.7924,84891050,0.0,1.0
2017-07-28,350.5,357.99,349.24,349.75,1736767,7.01,7.1598,6.9848,6.995,86838350,0.0,1.0
2017-07-31,343.77,353.14,342.11,351.0,1224139,6.8754,7.0628,6.8422,7.02,61206950,0.0,1.0
2017-08-01,347.24,347.74,340.631,344.08,895386,6.9448,6.9548,6.81262,6.8816,44769300,0.0,1.0
2017-08-02,351.06,352.415,346.13,348.0,994908,7.0212,7.0483,6.9226,6.96,49745400,0.0,1.0
2017-08-03,345.36,355.48,345.15,351.84,920973,6.9072,7.1096,6.903,7.0368,46048650,0.0,1.0
2017-08-04,344.56,345.38,339.21,344.43,828071,6.8912,6.9076,6.7842,6.8886,41403550,0.0,1.0
2017-08-07,339.45,345.73,336.91,345.32,957688,6.789,6.9146,6.7382,6.9064,47884400,0.0,1.0
2017-08-08,333.64,338.95,332.34,338.0,1075884,6.6728,6.779,6.6468,6.76,53794200,0.0,1.0
2017-08-09,334.61,336.36,328.88,331.25,666755,6.6922,6.7272,6.5776,6.625,33337750,0.0,1.0
2017-08-10,322.65,332.94,322.3,331.55,1224642,6.453,6.6588,6.446,6.631,61232100,0.0,1.0
2017-08-11,326.41,328.76,320.005,321.94,990124,6.5282,6.5752,6.4001,6.4388,49506200,0.0,1.0
2017-08-14,322.4,329.446,322.38,329.21,811144,6.448,6.58892,6.4476,6.5842,40557200,0.0,1.0
2017-08-15,322.78,334.91,317.41,322.39,2231564,6.4556,6.6982,6.3482,6.4478,111578200,0.0,1.0
2017-08-16,320.13,327.27,319.01,322.9,1012542,6.4026,6.5454,6.3802,6.458,50627100,0.0,1.0
2017-08-17,317.92,325.94,317.41,319.98,1092119,6.3584,6.5188,6.3482,6.3996,54605950,0.0,1.0
2017-08-18,311.24,317.9499,311.01,317.34,1214833,6.2248,6.358998,6.2202,6.3468,60741650,0.0,1.0
2017-08-21,308.59,312.27,304.5001,311.25,1301503,6.1718,6.2454,6.090002,6.225,65075150,0.0,1.0
2017-08-22,305.51,310.0,304.1,305.0,1068603,6.1102,6.2,6.082,6.1,53430150,0.0,1.0
2017-08-23,297.09,305.5013,296.0,303.16,1753499,5.9418,6.110026,5.92,6.0632,87674950,0.0,1.0
2017-08-24,301.92,307.55,298.6,301.57,2021466,6.0384,6.151,5.972,6.0314,101073300,0.0,1.0
2017-08-25,308.79,312.92,300.845,301.97,1648535,6.1758,6.2584,6.0169,6.0394,82426750,0.0,1.0
2017-08-28,312.02,314.27,305.33,309.38,1749045,6.2404,6.2854,6.1066,6.1876,87452250,0.0,1.0
2017-08-29,310.37,315.69,309.0,310.06,1200101,6.2074,6.3138,6.18,6.2012,60005050,0.0,1.0
2017-08-30,315.13,316.04,308.371,310.37,1119542,6.3026,6.3208,6.16742,6.2074,55977100,0.0,1.0
2017-08-31,316.71,317.82,313.21,316.51,899536,6.3342,6.3564,6.2642,6.3302,44976800,0.0,1.0
2017-09-01,319.95,321.58,315.62,316.94,1006777,6.399,6.4316,6.3124,6.3388,50338850,0.0,1.0
2017-09-05,308.32,319.89,305.55,319.3,2069170,6.1664,6.3978,6.111,6.386,103458500,0.0,1.0
2017-09-06,317.88,318.25,309.33,309.99,1245429,6.3576,6.365,6.1866,6.1998,62271450,0.0,1.0
2017-09-07,317.25,319.4,314.16,318.45,969812,6.345,6.388,6.2832,6.369,48490600,0.0,1.0
2017-09-08,300.03,309.7,299.0,308.44,2088640,6.0006,6.194,5.98,6.1688,104432000,0.0,1.0
2017-09-11,305.14,308.2,301.75,302.0,1337129,6.1028,6.164,6.035,6.04,66856450,0.0,1.0
2017-09-12,308.83,309.89,304.2101,305.35,834363,6.1766,6.1978,6.084202,6.107,41718150,0.0,1.0
2017-09-13,311.6,317.47,306.21,309.0,1277280,6.232,6.3494,6.1242,6.18,63864000,0.0,1.0
2017-09-14,310.59,311.56,308.04,311.0,692022,6.2118,6.2312,6.1608,6.22,34601100,0.0,1.0
2017-09-15,313.09,314.67,308.61,310.0,1369591,6.2618,6.2934,6.1722,6.2,68479550,0.0,1.0
2017-09-18,301.87,313.91,301.01,313.91,1497470,6.0374,6.2782,6.0202,6.2782,74873500,0.0,1.0
2017-09-19,303.41,304.765,295.11,302.66,1719129,6.0682,6.0953,5.9022,6.0532,85956450,0.0,1.0
2017-09-20,312.39,312.66,302.23,303.16,1667722,6.2478,6.2532,6.0446,6.0632,83386100,0.0,1.0
2017-09-21,313.22,314.29,310.89,312.4,841476,6.2644,6.2858,6.2178,6.248,42073800,0.0,1.0
2017-09-22,314.31,317.34,312.0905,313.0,923522,6.2862,6.3468,6.24181,6.26,46176100,0.0,1.0
2017-09-25,320.83,323.88,313.1,313.1,1237388,6.4166,6.4776,6.262,6.262,61869400,0.0,1.0
2017-09-26,319.21,326.45,318.4,320.91,802008,6.3842,6.529,6.368,6.4182,40100400,0.0,1.0
2017-09-27,313.85,322.72,311.07,320.4,1290673,6.277,6.4544,6.2214,6.408,64533650,0.0,1.0
2017-09-28,316.53,317.08,312.11,315.0,599207,6.3306,6.3416,6.2422,6.3,29960350,0.0,1.0
2017-09-29,307.83,316.4899,307.0931,315.85,1195838,6.1566,6.329798,6.141862,6.317,59791900,0.0,1.0
2017-10-02,301.81,307.91,298.2,307.91,1688415,6.0362,6.1582,5.964,6.1582,84420750,0.0,1.0
2017-10-03,302.99,303.75,300.0,301.5,826722,6.0598,6.075,6.0,6.03,41336100,0.0,1.0
2017-10-04,306.81,310.25,303.62,304.2,935863,6.1362,6.205,6.0724,6.084,46793150,0.0,1.0
2017-10-05,310.35,312.04,306.35,308.28,865887,6.207,6.2408,6.127,6.1656,43294350,0.0,1.0
2017-10-06,307.64,309.74,303.2,308.86,1045788,6.1528,6.1948,6.064,6.1772,52289400,0.0,1.0
2017-10-09,303.92,309.264,303.71,308.27,681452,6.0784,6.18528,6.0742,6.1654,34072600,0.0,1.0
2017-10-10,310.88,314.5,304.01,304.21,1151348,6.2176,6.29,6.0802,6.0842,57567400,0.0,1.0
2017-10-11,311.49,312.59,304.53,307.73,995130,6.2298,6.2518,6.0906,6.1546,49756500,0.0,1.0
2017-10-12,314.17,314.31,308.18,310.0,774421,6.2834,6.2862,6.1636,6.2,38721050,0.0,1.0
2017-10-13,326.45,328.62,311.75,311.82,2115223,6.529,6.5724,6.235,6.2364,105761150,0.0,1.0
2017-10-16,320.39,331.99,319.5,327.62,1757251,6.4078,6.6398,6.39,6.5524,87862550,0.0,1.0
2017-10-17,329.3,329.71,320.47,320.57,1054089,6.586,6.5942,6.4094,6.4114,52704450,0.0,1.0
2017-10-18,318.24,325.28,317.83,319.97,1522627,6.3648,6.5056,6.3566,6.3994,76131350,0.0,1.0
2017-10-19,325.27,325.9981,315.52,315.85,917636,6.5054,6.519962,6.3104,6.317,45881800,0.0,1.0
2017-10-20,324.76,325.81,319.25,325.17,965412,6.4952,6.5162,6.385,6.5034,48270600,0.0,1.0
2017-10-23,320.45,327.91,319.83,325.13,840594,6.409,6.5582,6.3966,6.5026,42029700,0.0,1.0
2017-10-24,324.3,326.53,318.25,322.34,2050405,6.486,6.5306,6.365,6.4468,102520250,0.0,1.0
2017-10-25,277.01,283.65,273.79,283.33,1408032,5.5402,5.673,5.4758,5.6666,70401600,0.0,1.0
2017-10-26,281.52,282.66,270.0,275.35,3294307,5.6304,5.6532,5.4,5.507,164715350,0.0,1.0
2017-10-27,276.12,282.4,275.31,280.66,1621764,5.5224,5.648,5.5062,5.6132,81088200,0.0,1.0
2017-10-30,268.7,275.13,268.18,275.0,1749341,5.374,5.5026,5.3636,5.5,87467050,0.0,1.0
2017-10-31,271.9,272.78,264.9,268.14,1308724,5.438,5.4556,5.298,5.3628,65436200,0.0,1.0
2017-11-01,270.2,275.48,269.75,271.9,1034505,5.404,5.5096,5.395,5.438,51725250,0.0,1.0
2017-11-02,279.46,280.8288,268.58,270.01,1952529,5.5892,5.616576,5.3716,5.4002,97626450,0.0,1.0
2017-11-03,273.53,278.63,271.5,277.39,1183046,5.4706,5.5726,5.43,5.5478,59152300,0.0,1.0
2017-11-06,275.77,276.411,270.59,273.37,832775,5.5154,5.52822,5.4118,5.4674,41638750,0.0,1.0
2017-11-07,274.5,276.34,272.83,276.34,764509,5.49,5.5268,5.4566,5.5268,38225450,0.0,1.0
2017-11-08,273.9,275.9181,272.53,274.45,597088,5.478,5.518362,5.4506,5.489,29854400,0.0,1.0
2017-11-09,275.0,276.88,270.12,273.01,820412,5.5,5.5376,5.4024,5.4602,41020600,0.0,1.0
2017-11-10,279.45,281.0,273.51,275.0,1059818,5.589,5.62,5.4702,5.5,52990900,0.0,1.0
2017-11-13,277.5,279.25,263.0,272.72,1801995,5.55,5.585,5.26,5.4544,90099750,0.0,1.0
2017-11-14,280.9,284.26,277.475,277.73,975645,5.618,5.6852,5.5495,5.5546,48782250,0.0,1.0
2017-11-15,285.45,287.25,277.815,279.6,1058507,5.709,5.745,5.5563,5.592,52925350,0.0,1.0
2017-11-16,283.7,289.25,283.16,285.89,795940,5.674,5.785,5.6632,5.7178,39797000,0.0,1.0
2017-11-17,289.84,291.51,283.56,283.56,1274880,5.7968,5.8302,5.6712,5.6712,63744000,0.0,1.0
2017-11-20,283.25,289.84,282.17,289.84,760912,5.665,5.7968,5.6434,5.7968,38045600,0.0,1.0
2017-11-21,279.51,284.04,277.85,284.04,768488,5.5902,5.6808,5.557,5.6808,38424400,0.0,1.0
2017-11-22,281.27,282.695,278.78,279.87,597097,5.6254,5.6539,5.5756,5.5974,29854850,0.0,1.0
2017-11-24,279.31,282.5,278.56,281.19,335240,5.5862,5.65,5.5712,5.6238,16762000,0.0,1.0
2017-11-27,274.52,279.969,271.65,278.86,966171,5.4904,5.59938,5.433,5.5772,48308550,0.0,1.0
2017-11-28,285.86,286.06,272.23,274.9,1328646,5.7172,5.7212,5.4446,5.498,66432300,0.0,1.0
2017-11-29,301.99,304.47,292.27,297.0,3293763,6.0398,6.0894,5.8454,5.94,164688150,0.0,1.0
2017-11-30,304.39,308.18,301.14,302.0,1486131,6.0878,6.1636,6.0228,6.04,74306550,0.0,1.0
2017-12-01,307.59,311.29,300.24,302.4,1178323,6.1518,6.2258,6.0048,6.048,58916150,0.0,1.0
2017-12-04,315.6,333.33,309.79,311.06,2690979,6.312,6.6666,6.1958,6.2212,134548950,0.0,1.0
2017-12-05,315.56,321.67,312.01,318.01,1151844,6.3112,6.4334,6.2402,6.3602,57592200,0.0,1.0
2017-12-06,310.67,316.82,310.51,315.92,814748,6.2134,6.3364,6.2102,6.3184,40737400,0.0,1.0
2017-12-07,313.65,314.59,305.2,309.43,986980,6.273,6.2918,6.104,6.1886,49349000,0.0,1.0
2017-12-08,315.9,319.6,311.5,313.43,1868487,6.318,6.392,6.23,6.2686,93424350,0.0,1.0
2017-12-11,313.39,316.66,311.6,315.01,684052,6.2678,6.3332,6.232,6.3002,34202600,0.0,1.0
2017-12-12,318.38,318.67,311.15,313.54,699038,6.3676,6.3734,6.223,6.2708,34951900,0.0,1.0
2017-12-13,319.7,325.71,317.45,322.0,960480,6.394,6.5142,6.349,6.44,48024000,0.0,1.0
2017-12-14,314.02,321.64,313.54,320.03,712950,6.2804,6.4328,6.2708,6.4006,35647500,0.0,1.0
2017-12-15,312.12,318.17,311.87,312.8,1103173,6.2424,6.3634,6.2374,6.256,55158650,0.0,1.0
2017-12-18,313.42,315.99,312.15,313.0,812371,6.2684,6.3198,6.243,6.26,40618550,0.0,1.0
2017-12-19,313.17,315.46,308.21,314.0,780436,6.2634,6.3092,6.1642,6.28,39021800,0.0,1.0
2017-12-20,298.67,315.81,297.8,314.0,2013696,5.9734,6.3162,5.956,6.28,100684800,0.0,1.0
2017-12-21,292.4,299.77,291.55,299.06,1520327,5.848,5.9954,5.831,5.9812,76016350,0.0,1.0
2017-12-22,295.23,296.05,290.33,292.0,1190504,5.9046,5.921,5.8066,5.84,59525200,0.0,1.0
2017-12-26,295.52,297.49,292.95,295.52,545901,5.9104,5.9498,5.859,5.9104,27295050,0.0,1.0
2017-12-27,295.42,298.69,294.39,296.0,856104,5.9084,5.9738,5.8878,5.92,42805200,0.0,1.0
2017-12-28,294.82,297.26,293.05,295.0,516544,5.8964,5.9452,5.861,5.9,25827200,0.0,1.0
2017-12-29,289.03,296.17,286.4,294.25,1094778,5.7806,5.9234,5.728,5.885,54738900,0.0,1.0
2018-01-02,292.95,293.14,289.0,290.9,1463603,5.859,5.8628,5.78,5.818,73180150,0.0,1.0
2018-01-03,309.0,313.2,293.26,294.0,1955387,6.18,6.264,5.8652,5.88,97769350,0.0,1.0
2018-01-04,307.11,310.38,304.39,309.03,701138,6.1422,6.2076,6.0878,6.1806,35056900,0.0,1.0
2018-01-05,313.79,314.28,307.59,310.24,997794,6.2758,6.2856,6.1518,6.2048,49889700,0.0,1.0
2018-01-08,318.47,320.1,312.33,314.1,1083289,6.3694,6.402,6.2466,6.282,54164450,0.0,1.0
2018-01-09,319.37,322.18,318.14,319.67,679048,6.3874,6.4436,6.3628,6.3934,33952400,0.0,1.0
2018-01-10,321.8,328.25,318.0,318.94,1151898,6.436,6.565,6.36,6.3788,57594900,0.0,1.0
2018-01-11,325.5,328.19,320.5,322.61,812863,6.51,6.5638,6.41,6.4522,40643150,0.0,1.0
2018-01-12,327.34,328.62,323.07,326.84,673883,6.5468,6.5724,6.4614,6.5368,33694150,0.0,1.0
2018-01-16,327.37,330.94,324.9,329.33,706173,6.5474,6.6188,6.498,6.5866,35308650,0.0,1.0
2018-01-17,334.63,339.6,325.0,328.0,974132,6.6926,6.792,6.5,6.56,48706600,0.0,1.0
2018-01-18,337.53,341.5,332.62,334.51,884144,6.7506,6.83,6.6524,6.6902,44207200,0.0,1.0
2018-01-19,343.87,345.88,338.37,339.25,1151717,6.8774,6.9176,6.7674,6.785,57585850,0.0,1.0
2018-01-22,330.0,340.26,329.31,340.0,1428793,6.6,6.8052,6.5862,6.8,71439650,0.0,1.0
2018-01-23,328.71,334.39,327.99,330.0,1223809,6.5742,6.6878,6.5598,6.6,61190450,0.0,1.0
2018-01-24,329.53,331.94,324.27,329.92,782562,6.5906,6.6388,6.4854,6.5984,39128100,0.0,1.0
2018-01-25,333.97,335.18,329.6,330.34,570923,6.6794,6.7036,6.592,6.6068,28546150,0.0,1.0
2018-01-26,330.23,332.56,326.77,332.56,658452,6.6046,6.6512,6.5354,6.6512,32922600,0.0,1.0
2018-01-29,332.33,336.24,325.0,327.0,758855,6.6466,6.7248,6.5,6.54,37942750,0.0,1.0
2018-01-30,322.08,331.19,313.01,329.69,1924005,6.4416,6.6238,6.2602,6.5938,96200250,0.0,1.0
2018-01-31,324.76,330.0,321.68,322.87,735213,6.4952,6.6,6.4336,6.4574,36760650,0.0,1.0
2018-02-01,314.72,315.2,306.2,314.06,1645067,6.2944,6.304,6.124,6.2812,82253350,0.0,1.0
2018-02-02,311.64,317.5,310.85,313.81,950117,6.2328,6.35,6.217,6.2762,47505850,0.0,1.0
2018-02-05,300.3,314.36,299.17,310.88,1343000,6.006,6.2872,5.9834,6.2176,67150000,0.0,1.0
2018-02-06,304.33,305.46,293.55,296.8,1580520,6.0866,6.1092,5.871,5.936,79026000,0.0,1.0
2018-02-07,272.21,279.7,268.04,273.64,4771143,5.4442,5.594,5.3608,5.4728,238557150,0.0,1.0
2018-02-08,266.01,271.11,265.0,270.17,1884097,5.3202,5.4222,5.3,5.4034,94204850,0.0,1.0
2018-02-09,255.46,267.34,247.52,266.79,3048218,5.1092,5.3468,4.9504,5.3358,152410900,0.0,1.0
2018-02-12,254.45,259.16,249.31,257.0,1949430,5.089,5.1832,4.9862,5.14,97471500,0.0,1.0
2018-02-13,251.33,257.96,250.63,254.13,1040417,5.0266,5.1592,5.0126,5.0826,52020850,0.0,1.0
2018-02-14,289.91,292.06,281.0,281.5,5361764,5.7982,5.8412,5.62,5.63,268088200,0.0,1.0
2018-02-15,286.65,292.6,286.16,291.99,1203690,5.733,5.852,5.7232,5.8398,60184500,0.0,1.0
2018-02-16,305.63,306.0,286.76,287.0,2728873,6.1126,6.12,5.7352,5.74,136443650,0.0,1.0
2018-02-20,317.57,322.25,300.0,304.47,2731520,6.3514,6.445,6.0,6.0894,136576000,0.0,1.0
2018-02-21,320.96,324.44,316.01,318.0,1896953,6.4192,6.4888,6.3202,6.36,94847650,0.0,1.0
2018-02-22,313.91,324.47,311.67,320.04,1287355,6.2782,6.4894,6.2334,6.4008,64367750,0.0,1.0
2018-02-23,315.82,317.44,309.17,316.55,953270,6.3164,6.3488,6.1834,6.331,47663500,0.0,1.0
2018-02-26,311.89,318.74,311.31,316.49,909869,6.2378,6.3748,6.2262,6.3298,45493450,0.0,1.0
2018-02-27,319.15,330.14,317.31,318.86,1746061,6.383,6.6028,6.3462,6.3772,87303050,0.0,1.0
2018-02-28,318.41,325.69,318.27,320.2,909921,6.3682,6.5138,6.3654,6.404,45496050,0.0,1.0
2018-03-01,313.26,320.88,309.07,318.26,1095845,6.2652,6.4176,6.1814,6.3652,54792250,0.0,1.0
2018-03-02,319.99,320.85,309.03,310.34,843313,6.3998,6.417,6.1806,6.2068,42165650,0.0,1.0
2018-03-05,320.16,324.82,318.4,320.0,790311,6.4032,6.4964,6.368,6.4,39515550,0.0,1.0
2018-03-06,318.04,322.74,315.16,322.25,535325,6.3608,6.4548,6.3032,6.445,26766250,0.0,1.0
2018-03-07,319.95,320.09,314.88,315.86,384740,6.399,6.4018,6.2976,6.3172,19237000,0.0,1.0
2018-03-08,321.86,324.78,315.95,321.0,534757,6.4372,6.4956,6.319,6.42,26737850,0.0,1.0
2018-03-09,322.16,323.41,319.5,323.26,562605,6.4432,6.4682,6.39,6.4652,28130250,0.0,1.0
2018-03-12,323.76,328.45,321.74,323.0,628527,6.4752,6.569,6.4348,6.46,31426350,0.0,1.0
2018-03-13,326.8,328.91,323.37,324.26,656720,6.536,6.5782,6.4674,6.4852,32836000,0.0,1.0
2018-03-14,319.66,327.51,318.0,327.39,760919,6.3932,6.5502,6.36,6.5478,38045950,0.0,1.0
2018-03-15,318.91,327.0,317.79,319.68,786643,6.3782,6.54,6.3558,6.3936,39332150,0.0,1.0
2018-03-16,320.2,325.12,318.95,319.1,723417,6.404,6.5024,6.379,6.382,36170850,0.0,1.0
2018-03-19,316.8,321.88,314.05,319.78,547705,6.336,6.4376,6.281,6.3956,27385250,0.0,1.0
2018-03-20,320.17,322.72,315.0,316.75,546963,6.4034,6.4544,6.3,6.335,27348150,0.0,1.0
2018-03-21,334.52,339.2,320.32,320.94,1377569,6.6904,6.784,6.4064,6.4188,68878450,0.0,1.0
2018-03-22,336.71,344.34,329.0,330.28,1538404,6.7342,6.8868,6.58,6.6056,76920200,0.0,1.0
2018-03-23,322.3,339.4,321.26,337.23,1045193,6.446,6.788,6.4252,6.7446,52259650,0.0,1.0
2018-03-26,327.86,329.0,321.06,327.39,688407,6.5572,6.58,6.4212,6.5478,34420350,0.0,1.0
2018-03-27,322.96,333.21,321.03,329.9,597790,6.4592,6.6642,6.4206,6.598,29889500,0.0,1.0
2018-03-28,319.51,323.92,316.22,322.0,515954,6.3902,6.4784,6.3244,6.44,25797700,0.0,1.0
2018-03-29,323.11,327.39,319.95,319.95,532690,6.4622,6.5478,6.399,6.399,26634500,0.0,1.0
2018-04-02,311.16,323.55,307.7,322.24,819357,6.2232,6.471,6.154,6.4448,40967850,0.0,1.0
2018-04-03,316.66,317.81,311.0,311.55,598578,6.3332,6.3562,6.22,6.231,29928900,0.0,1.0
2018-04-04,325.84,328.03,312.51,313.95,690735,6.5168,6.5606,6.2502,6.279,34536750,0.0,1.0
2018-04-05,327.71,334.06,325.19,326.1,599813,6.5542,6.6812,6.5038,6.522,29990650,0.0,1.0
2018-04-06,318.07,328.07,315.68,325.09,633603,6.3614,6.5614,6.3136,6.5018,31680150,0.0,1.0
2018-04-09,317.1,321.71,316.88,320.09,514713,6.342,6.4342,6.3376,6.4018,25735650,0.0,1.0
2018-04-10,321.77,323.8,315.77,319.89,595373,6.4354,6.476,6.3154,6.3978,29768650,0.0,1.0
2018-04-11,321.75,331.91,320.58,321.45,668065,6.435,6.6382,6.4116,6.429,33403250,0.0,1.0
2018-04-12,325.08,327.69,319.7,323.65,618210,6.5016,6.5538,6.394,6.473,30910500,0.0,1.0
2018-04-13,318.36,328.4,315.95,328.4,625476,6.3672,6.568,6.319,6.568,31273800,0.0,1.0
2018-04-16,326.6,330.0,318.11,318.59,782952,6.532,6.6,6.3622,6.3718,39147600,0.0,1.0
2018-04-17,334.61,340.76,329.58,330.0,894468,6.6922,6.8152,6.5916,6.6,44723400,0.0,1.0
2018-04-18,339.36,351.17,335.72,336.0,1597051,6.7872,7.0234,6.7144,6.72,79852550,0.0,1.0
2018-04-19,338.46,342.58,334.01,339.0,709824,6.7692,6.8516,6.6802,6.78,35491200,0.0,1.0
2018-04-20,331.95,339.75,330.57,336.06,802754,6.639,6.795,6.6114,6.7212,40137700,0.0,1.0
2018-04-23,330.71,336.3,326.0,333.65,981391,6.6142,6.726,6.52,6.673,49069550,0.0,1.0
2018-04-24,333.1,339.04,329.66,332.95,850008,6.662,6.7808,6.5932,6.659,42500400,0.0,1.0
2018-04-25,339.52,342.01,330.37,333.22,1353357,6.7904,6.8402,6.6074,6.6644,67667850,0.0,1.0
2018-04-26,422.5,425.65,386.11,388.33,7034583,8.45,8.513,7.7222,7.7666,351729150,0.0,1.0
2018-04-27,427.35,433.0,416.81,420.28,3145854,8.547,8.66,8.3362,8.4056,157292700,0.0,1.0
2018-04-30,423.33,432.5,419.81,427.6,1681564,8.4666,8.65,8.3962,8.552,84078200,0.0,1.0
2018-05-01,426.01,431.0,420.01,423.29,969865,8.5202,8.62,8.4002,8.4658,48493250,0.0,1.0
2018-05-02,421.22,425.1,417.58,424.73,1048321,8.4244,8.502,8.3516,8.4946,52416050,0.0,1.0
2018-05-03,419.42,423.01,416.66,420.89,801123,8.3884,8.4602,8.3332,8.4178,40056150,0.0,1.0
2018-05-04,420.41,424.1,417.54,418.9,704122,8.4082,8.482,8.3508,8.378,35206100,0.0,1.0
2018-05-07,419.62,421.69,415.24,421.61,580994,8.3924,8.4338,8.3048,8.4322,29049700,0.0,1.0
2018-05-08,424.42,428.28,418.01,418.68,674543,8.4884,8.5656,8.3602,8.3736,33727150,0.0,1.0
2018-05-09,424.69,429.93,422.66,428.92,571860,8.4938,8.5986,8.4532,8.5784,28593000,0.0,1.0
2018-05-10,422.67,426.5,420.52,423.82,465453,8.4534,8.53,8.4104,8.4764,23272650,0.0,1.0
2018-05-11,424.9,428.34,421.72,422.15,546085,8.498,8.5668,8.4344,8.443,27304250,0.0,1.0
2018-05-14,425.06,432.83,423.52,427.3,823991,8.5012,8.6566,8.4704,8.546,41199550,0.0,1.0
2018-05-15,426.56,431.23,422.67,424.74,730912,8.5312,8.6246,8.4534,8.4948,36545600,0.0,1.0
2018-05-16,444.67,447.71,429.32,429.32,1860724,8.8934,8.9542,8.5864,8.5864,93036200,0.0,1.0
2018-05-17,438.58,444.91,436.09,444.51,1140878,8.7716,8.8982,8.7218,8.8902,57043900,0.0,1.0
2018-05-18,431.95,439.69,431.05,438.27,709961,8.639,8.7938,8.621,8.7654,35498050,0.0,1.0
2018-05-21,433.86,435.75,430.2,433.27,412500,8.6772,8.715,8.604,8.6654,20625000,0.0,1.0
2018-05-22,433.44,435.77,430.6,435.77,410674,8.6688,8.7154,8.612,8.7154,20533700,0.0,1.0
2018-05-23,435.51,436.25,430.64,432.0,369774,8.7102,8.725,8.6128,8.64,18488700,0.0,1.0
2018-05-24,433.43,435.59,430.63,435.0,298003,8.6686,8.7118,8.6126,8.7,14900150,0.0,1.0
2018-05-25,428.96,436.61,427.56,433.91,454493,8.5792,8.7322,8.5512,8.6782,22724650,0.0,1.0
2018-05-29,433.01,434.85,427.0,428.91,528028,8.6602,8.697,8.54,8.5782,26401400,0.0,1.0
2018-05-30,436.61,437.34,432.54,433.94,385369,8.7322,8.7468,8.6508,8.6788,19268450,0.0,1.0
2018-05-31,430.18,441.5,429.15,437.08,665895,8.6036,8.83,8.583,8.7416,33294750,0.0,1.0
2018-06-01,438.62,439.95,430.96,431.59,640892,8.7724,8.799,8.6192,8.6318,32044600,0.0,1.0
2018-06-04,443.83,444.5,438.08,441.66,570786,8.8766,8.89,8.7616,8.8332,28539300,0.0,1.0
2018-06-05,453.34,456.0,442.47,444.69,719372,9.0668,9.12,8.8494,8.8938,35968600,0.0,1.0
2018-06-06,453.82,458.69,452.13,453.96,724648,9.0764,9.1738,9.0426,9.0792,36232400,0.0,1.0
2018-06-07,448.28,457.75,446.58,454.91,509564,8.9656,9.155,8.9316,9.0982,25478200,0.0,1.0
2018-06-08,453.38,459.65,446.91,448.99,1388187,9.0676,9.193,8.9382,8.9798,69409350,0.0,1.0
2018-06-11,466.64,470.0,452.82,452.82,1128479,9.3328,9.4,9.0564,9.0564,56423950,0.0,1.0
2018-06-12,466.3,469.42,462.44,466.44,715502,9.326,9.3884,9.2488,9.3288,35775100,0.0,1.0
2018-06-13,457.3,469.42,456.95,466.91,549643,9.146,9.3884,9.139,9.3382,27482150,0.0,1.0
2018-06-14,460.44,461.4,454.4,459.32,493967,9.2088,9.228,9.088,9.1864,24698350,0.0,1.0
2018-06-15,462.01,465.45,457.07,459.88,544926,9.2402,9.309,9.1414,9.1976,27246300,0.0,1.0
2018-06-18,468.46,472.31,458.59,459.02,551412,9.3692,9.4462,9.1718,9.1804,27570600,0.0,1.0
2018-06-19,469.22,471.2,464.0,464.3,554136,9.3844,9.424,9.28,9.286,27706800,0.0,1.0
2018-06-20,465.5,470.76,462.16,469.3,372787,9.31,9.4152,9.2432,9.386,18639350,0.0,1.0
2018-06-21,463.16,473.96,462.74,468.6,507118,9.2632,9.4792,9.2548,9.372,25355900,0.0,1.0
2018-06-22,469.94,474.46,464.08,469.19,663554,9.3988,9.4892,9.2816,9.3838,33177700,0.0,1.0
2018-06-25,454.17,467.65,450.59,467.0,794147,9.0834,9.353,9.0118,9.34,39707350,0.0,1.0
2018-06-26,461.7,465.15,455.0,455.46,907730,9.234,9.303,9.1,9.1092,45386500,0.0,1.0
2018-06-27,457.24,467.51,455.2,460.0,628133,9.1448,9.3502,9.104,9.2,31406650,0.0,1.0
2018-06-28,428.36,440.44,415.06,434.55,2254095,8.5672,8.8088,8.3012,8.691,112704750,0.0,1.0
2018-06-29,431.37,437.6,429.28,433.0,1027550,8.6274,8.752,8.5856,8.66,51377500,0.0,1.0
2018-07-02,442.82,442.99,424.36,427.98,701692,8.8564,8.8598,8.4872,8.5596,35084600,0.0,1.0
2018-07-03,448.95,450.47,441.02,443.5,457068,8.979,9.0094,8.8204,8.87,22853400,0.0,1.0
2018-07-05,448.02,450.0,444.63,450.0,472546,8.9604,9.0,8.8926,9.0,23627300,0.0,1.0
2018-07-06,451.04,451.82,445.62,449.85,573485,9.0208,9.0364,8.9124,8.997,28674250,0.0,1.0
2018-07-09,463.89,464.57,452.76,454.38,729909,9.2778,9.2914,9.0552,9.0876,36495450,0.0,1.0
2018-07-10,454.21,461.14,452.56,455.72,671251,9.0842,9.2228,9.0512,9.1144,33562550,0.0,1.0
2018-07-11,457.18,459.79,452.17,452.74,580748,9.1436,9.1958,9.0434,9.0548,29037400,0.0,1.0
2018-07-12,459.05,464.39,458.4,459.89,405246,9.181,9.2878,9.168,9.1978,20262300,0.0,1.0
2018-07-13,457.21,461.0,456.67,458.6,349407,9.1442,9.22,9.1334,9.172,17470350,0.0,1.0
2018-07-16,452.06,458.22,448.95,455.16,531921,9.0412,9.1644,8.979,9.1032,26596050,0.0,1.0
2018-07-17,452.54,459.78,448.53,451.29,531711,9.0508,9.1956,8.9706,9.0258,26585550,0.0,1.0
2018-07-18,453.58,454.74,448.2,453.77,308472,9.0716,9.0948,8.964,9.0754,15423600,0.0,1.0
2018-07-19,454.83,458.31,452.0,453.0,291779,9.0966,9.1662,9.04,9.06,14588950,0.0,1.0
2018-07-20,451.19,454.57,449.01,453.28,430215,9.0238,9.0914,8.9802,9.0656,21510750,0.0,1.0
2018-07-23,456.59,457.06,448.79,451.13,444257,9.1318,9.1412,8.9758,9.0226,22212850,0.0,1.0
2018-07-24,449.48,456.95,447.21,456.95,577458,8.9896,9.139,8.9442,9.139,28872900,0.0,1.0
2018-07-25,451.63,457.2,446.01,446.01,440339,9.0326,9.144,8.9202,8.9202,22016950,0.0,1.0
2018-07-26,446.76,451.54,446.0,449.26,875394,8.9352,9.0308,8.92,8.9852,43769700,0.0,1.0
2018-07-27,472.3,483.29,465.56,473.84,2182955,9.446,9.6658,9.3112,9.4768,109147750,0.0,1.0
2018-07-30,465.47,472.99,464.55,470.15,745421,9.3094,9.4598,9.291,9.403,37271050,0.0,1.0
2018-07-31,433.66,452.75,425.88,448.0,4542057,8.6732,9.055,8.5176,8.96,227102850,0.0,1.0
2018-08-01,442.63,444.99,429.01,435.0,1131381,8.8526,8.8998,8.5802,8.7,56569050,0.0,1.0
2018-08-02,460.38,461.1,439.43,440.08,1239725,9.2076,9.222,8.7886,8.8016,61986250,0.0,1.0
2018-08-03,463.27,468.44,459.0,460.25,1083299,9.2654,9.3688,9.18,9.205,54164950,0.0,1.0
2018-08-06,475.25,480.23,461.81,464.78,1129992,9.505,9.6046,9.2362,9.2956,56499600,0.0,1.0
2018-08-07,478.02,482.0,471.02,476.5,548508,9.5604,9.64,9.4204,9.53,27425400,0.0,1.0
2018-08-08,487.57,488.24,477.94,478.78,806368,9.7514,9.7648,9.5588,9.5756,40318400,0.0,1.0
2018-08-09,487.68,493.0,478.78,478.78,592261,9.7536,9.86,9.5756,9.5756,29613050,0.0,1.0
2018-08-10,485.47,490.85,482.44,484.94,598569,9.7094,9.817,9.6488,9.6988,29928450,0.0,1.0
2018-08-13,484.66,489.96,481.25,486.38,383827,9.6932,9.7992,9.625,9.7276,19191350,0.0,1.0
2018-08-14,493.32,495.0369,485.01,486.82,876693,9.8664,9.900738,9.7002,9.7364,43834650,0.0,1.0
2018-08-15,525.89,526.41,504.74,504.79,1918591,10.5178,10.5282,10.0948,10.0958,95929550,0.0,1.0
2018-08-16,502.7,530.68,499.44,526.51,2211508,10.054,10.6136,9.9888,10.5302,110575400,0.0,1.0
2018-08-17,510.44,513.52,500.49,505.04,725104,10.2088,10.2704,10.0098,10.1008,36255200,0.0,1.0
2018-08-20,515.75,516.76,504.19,510.34,598506,10.315,10.3352,10.0838,10.2068,29925300,0.0,1.0
2018-08-21,518.9,522.23,512.12,515.75,450914,10.378,10.4446,10.2424,10.315,22545700,0.0,1.0
2018-08-22,523.58,527.0,518.02,519.1,459674,10.4716,10.54,10.3604,10.382,22983700,0.0,1.0
2018-08-23,518.04,522.69,511.12,514.38,705666,10.3608,10.4538,10.2224,10.2876,35283300,0.0,1.0
2018-08-24,520.71,522.79,519.31,520.54,451351,10.4142,10.4558,10.3862,10.4108,22567550,0.0,1.0
2018-08-27,495.6,513.01,493.46,511.75,1373615,9.912,10.2602,9.8692,10.235,68680750,0.0,1.0
2018-08-28,494.09,503.0,493.42,496.49,515802,9.8818,10.06,9.8684,9.9298,25790100,0.0,1.0
2018-08-29,487.65,497.6,485.58,497.6,771202,9.753,9.952,9.7116,9.952,38560100,0.0,1.0
2018-08-30,483.99,490.42,482.18,486.38,561206,9.6798,9.8084,9.6436,9.7276,28060300,0.0,1.0
2018-08-31,475.18,481.53,472.0,480.0,803250,9.5036,9.6306,9.44,9.6,40162500,0.0,1.0
2018-09-04,477.49,479.45,471.25,476.19,593514,9.5498,9.589,9.425,9.5238,29675700,0.0,1.0
2018-09-05,477.88,481.52,473.29,479.1,710557,9.5576,9.6304,9.4658,9.582,35527850,0.0,1.0
2018-09-06,481.05,482.43,476.26,479.52,796881,9.621,9.6486,9.5252,9.5904,39844050,0.0,1.0
2018-09-07,482.03,483.29,468.17,474.76,780277,9.6406,9.6658,9.3634,9.4952,39013850,0.0,1.0
2018-09-10,489.12,490.47,477.83,482.78,781261,9.7824,9.8094,9.5566,9.6556,39063050,0.0,1.0
2018-09-11,488.23,493.56,487.34,489.12,406372,9.7646,9.8712,9.7468,9.7824,20318600,0.0,1.0
2018-09-12,494.77,495.85,484.53,488.13,513521,9.8954,9.917,9.6906,9.7626,25676050,0.0,1.0
2018-09-13,495.94,497.87,491.88,494.8,439061,9.9188,9.9574,9.8376,9.896,21953050,0.0,1.0
2018-09-14,491.56,497.24,488.51,497.24,506385,9.8312,9.9448,9.7702,9.9448,25319250,0.0,1.0
2018-09-17,488.32,491.62,481.99,491.62,633413,9.7664,9.8324,9.6398,9.8324,31670650,0.0,1.0
2018-09-18,491.49,493.81,487.63,487.63,438788,9.8298,9.8762,9.7526,9.7526,21939400,0.0,1.0
2018-09-19,490.6,492.97,488.84,491.11,386327,9.812,9.8594,9.7768,9.8222,19316350,0.0,1.0
2018-09-20,480.1,496.89,477.3,492.3,654024,9.602,9.9378,9.546,9.846,32701200,0.0,1.0
2018-09-21,467.37,480.88,465.22,480.48,994703,9.3474,9.6176,9.3044,9.6096,49735150,0.0,1.0
2018-09-24,465.89,467.35,458.08,465.11,620251,9.3178,9.347,9.1616,9.3022,31012550,0.0,1.0
2018-09-25,465.62,468.9,463.59,468.09,354334,9.3124,9.378,9.2718,9.3618,17716700,0.0,1.0
2018-09-26,467.91,471.5,462.97,467.3,547930,9.3582,9.43,9.2594,9.346,27396500,0.0,1.0
2018-09-27,465.4,473.98,464.35,469.04,440695,9.308,9.4796,9.287,9.3808,22034750,0.0,1.0
2018-09-28,454.52,462.31,453.67,461.8,932945,9.0904,9.2462,9.0734,9.236,46647250,0.0,1.0
2018-10-01,446.97,458.86,446.0,446.97,959381,8.9394,9.1772,8.92,8.9394,47969050,0.0,1.0
2018-10-02,436.37,450.71,435.76,448.0,916631,8.7274,9.0142,8.7152,8.96,45831550,0.0,1.0
2018-10-03,436.44,439.99,431.44,436.06,707139,8.7288,8.7998,8.6288,8.7212,35356950,0.0,1.0
2018-10-04,447.77,447.83,439.0,440.0,860513,8.9554,8.9566,8.78,8.8,43025650,0.0,1.0
2018-10-05,449.36,454.8,444.16,446.91,958771,8.9872,9.096,8.8832,8.9382,47938550,0.0,1.0
2018-10-08,448.56,455.0,444.22,448.65,839291,8.9712,9.1,8.8844,8.973,41964550,0.0,1.0
2018-10-09,447.09,455.76,446.04,448.95,492594,8.9418,9.1152,8.9208,8.979,24629700,0.0,1.0
2018-10-10,434.21,446.7,433.3,445.94,638437,8.6842,8.934,8.666,8.9188,31921850,0.0,1.0
2018-10-11,433.93,442.43,430.31,432.0,660093,8.6786,8.8486,8.6062,8.64,33004650,0.0,1.0
2018-10-12,435.71,444.64,425.14,439.55,819229,8.7142,8.8928,8.5028,8.791,40961450,0.0,1.0
2018-10-15,431.74,436.28,428.78,434.44,502092,8.6348,8.7256,8.5756,8.6888,25104600,0.0,1.0
2018-10-16,433.95,435.34,424.07,432.23,941638,8.679,8.7068,8.4814,8.6446,47081900,0.0,1.0
2018-10-17,429.85,434.61,421.54,433.29,734421,8.597,8.6922,8.4308,8.6658,36721050,0.0,1.0
2018-10-18,431.73,432.33,420.86,424.0,747341,8.6346,8.6466,8.4172,8.48,37367050,0.0,1.0
2018-10-19,428.54,436.51,427.26,433.0,511067,8.5708,8.7302,8.5452,8.66,25553350,0.0,1.0
2018-10-22,431.19,437.0,426.72,436.05,572736,8.6238,8.74,8.5344,8.721,28636800,0.0,1.0
2018-10-23,434.29,435.41,428.36,430.38,572858,8.6858,8.7082,8.5672,8.6076,28642900,0.0,1.0
2018-10-24,413.0,434.38,411.55,432.66,840055,8.26,8.6876,8.231,8.6532,42002750,0.0,1.0
2018-10-25,423.88,427.91,413.17,417.26,1272357,8.4776,8.5582,8.2634,8.3452,63617850,0.0,1.0
2018-10-26,438.38,441.78,420.58,433.1,1632079,8.7676,8.8356,8.4116,8.662,81603950,0.0,1.0
2018-10-29,440.87,453.9,436.31,443.48,881262,8.8174,9.078,8.7262,8.8696,44063100,0.0,1.0
2018-10-30,461.77,462.45,438.12,438.68,992855,9.2354,9.249,8.7624,8.7736,49642750,0.0,1.0
2018-10-31,460.33,470.78,455.42,465.64,1210824,9.2066,9.4156,9.1084,9.3128,60541200,0.0,1.0
2018-11-01,472.62,478.42,457.3,462.0,788009,9.4524,9.5684,9.146,9.24,39400450,0.0,1.0
2018-11-02,476.39,482.0,471.15,475.91,694275,9.5278,9.64,9.423,9.5182,34713750,0.0,1.0
2018-11-05,469.65,480.94,468.01,477.0,705258,9.393,9.6188,9.3602,9.54,35262900,0.0,1.0
2018-11-06,474.15,475.63,466.6,469.68,700399,9.483,9.5126,9.332,9.3936,35019950,0.0,1.0
2018-11-07,477.49,479.8,474.27,476.1,479743,9.5498,9.596,9.4854,9.522,23987150,0.0,1.0
2018-11-08,478.3,483.66,475.99,477.0,427067,9.566,9.6732,9.5198,9.54,21353350,0.0,1.0
2018-11-09,490.76,491.93,476.18,476.99,891882,9.8152,9.8386,9.5236,9.5398,44594100,0.0,1.0
2018-11-12,489.67,500.98,488.46,490.29,849027,9.7934,10.0196,9.7692,9.8058,42451350,0.0,1.0
2018-11-13,484.82,494.14,483.59,491.08,502855,9.6964,9.8828,9.6718,9.8216,25142750,0.0,1.0
2018-11-14,479.32,488.85,475.63,483.66,732673,9.5864,9.777,9.5126,9.6732,36633650,0.0,1.0
2018-11-15,472.3,477.91,466.57,477.91,658331,9.446,9.5582,9.3314,9.5582,32916550,0.0,1.0
2018-11-16,472.76,475.86,468.36,472.0,808464,9.4552,9.5172,9.3672,9.44,40423200,0.0,1.0
2018-11-19,465.87,474.4,459.0,472.35,674776,9.3174,9.488,9.18,9.447,33738800,0.0,1.0
2018-11-20,461.63,470.7,454.37,455.76,706230,9.2326,9.414,9.0874,9.1152,35311500,0.0,1.0
2018-11-21,471.26,475.79,462.0,462.0,431759,9.4252,9.5158,9.24,9.24,21587950,0.0,1.0
2018-11-23,471.42,476.03,467.0,469.0,216506,9.4284,9.5206,9.34,9.38,10825300,0.0,1.0
2018-11-26,466.02,474.53,461.16,474.35,487038,9.3204,9.4906,9.2232,9.487,24351900,0.0,1.0
2018-11-27,473.45,474.29,463.34,463.34,360781,9.469,9.4858,9.2668,9.2668,18039050,0.0,1.0
2018-11-28,490.52,493.91,475.02,475.95,665380,9.8104,9.8782,9.5004,9.519,33269000,0.0,1.0
2018-11-29,482.56,493.98,482.14,489.95,426678,9.6512,9.8796,9.6428,9.799,21333900,0.0,1.0
2018-11-30,473.21,482.55,463.0,480.57,956224,9.4642,9.651,9.26,9.6114,47811200,0.0,1.0
2018-12-03,475.38,478.87,468.0,477.52,476231,9.5076,9.5774,9.36,9.5504,23811550,0.0,1.0
2018-12-04,468.35,483.08,464.89,474.0,553220,9.367,9.6616,9.2978,9.48,27661000,0.0,1.0
2018-12-06,469.94,470.31,453.38,467.29,645819,9.3988,9.4062,9.0676,9.3458,32290950,0.0,1.0
2018-12-07,467.43,479.87,462.82,470.5,709545,9.3486,9.5974,9.2564,9.41,35477250,0.0,1.0
2018-12-10,475.15,477.87,462.48,469.04,645931,9.503,9.5574,9.2496,9.3808,32296550,0.0,1.0
2018-12-11,472.35,479.91,467.11,477.0,395992,9.447,9.5982,9.3422,9.54,19799600,0.0,1.0
2018-12-12,471.31,475.67,464.17,472.35,403239,9.4262,9.5134,9.2834,9.447,20161950,0.0,1.0
2018-12-13,472.73,475.79,466.02,473.71,338511,9.4546,9.5158,9.3204,9.4742,16925550,0.0,1.0
2018-12-14,457.83,472.2,455.3,467.84,696976,9.1566,9.444,9.106,9.3568,34848800,0.0,1.0
2018-12-17,443.5,459.81,442.01,457.1,822043,8.87,9.1962,8.8402,9.142,41102150,0.0,1.0
2018-12-18,443.8,450.73,438.8,447.88,655408,8.876,9.0146,8.776,8.9576,32770400,0.0,1.0
2018-12-19,427.05,447.38,424.11,441.86,942954,8.541,8.9476,8.4822,8.8372,47147700,0.0,1.0
2018-12-20,400.77,424.63,391.67,422.41,1363547,8.0154,8.4926,7.8334,8.4482,68177350,0.0,1.0
2018-12-21,394.42,407.1,390.7,401.5,949515,7.8884,8.142,7.814,8.03,47475750,0.0,1.0
2018-12-24,385.84,392.56,383.2,390.0,425238,7.7168,7.8512,7.664,7.8,21261900,0.0,1.0
2018-12-26,405.72,406.16,383.66,387.04,633353,8.1144,8.1232,7.6732,7.7408,31667650,0.0,1.0
2018-12-27,414.55,414.57,400.21,404.42,573748,8.291,8.2914,8.0042,8.0884,28687400,0.0,1.0
2018-12-28,424.19,430.0,415.08,415.08,713701,8.4838,8.6,8.3016,8.3016,35685050,0.0,1.0
2018-12-31,431.79,433.49,425.39,425.39,501815,8.6358,8.6698,8.5078,8.5078,25090750,0.0,1.0
2019-01-02,443.36,447.46,423.98,427.83,706253,8.8672,8.9492,8.4796,8.5566,35312650,0.0,1.0
2019-01-03,439.45,450.0,438.08,441.93,674615,8.789,9.0,8.7616,8.8386,33730750,0.0,1.0
2019-01-04,455.0,457.34,441.28,444.01,899550,9.1,9.1468,8.8256,8.8802,44977500,0.0,1.0
2019-01-07,485.15,485.91,453.92,454.61,1038324,9.703,9.7182,9.0784,9.0922,51916200,0.0,1.0
2019-01-08,497.37,499.67,485.33,493.19,883234,9.9474,9.9934,9.7066,9.8638,44161700,0.0,1.0
2019-01-09,498.48,505.52,491.25,497.19,792884,9.9696,10.1104,9.825,9.9438,39644200,0.0,1.0
2019-01-10,509.62,509.83,495.67,495.79,833210,10.1924,10.1966,9.9134,9.9158,41660500,0.0,1.0
2019-01-11,506.95,513.3,504.0,507.39,788176,10.139,10.266,10.08,10.1478,39408800,0.0,1.0
2019-01-14,501.99,510.99,499.76,502.85,839932,10.0398,10.2198,9.9952,10.057,41996600,0.0,1.0
2019-01-15,514.49,517.0,500.12,503.0,715217,10.2898,10.34,10.0024,10.06,35760850,0.0,1.0
2019-01-16,514.82,518.92,512.61,515.52,524088,10.2964,10.3784,10.2522,10.3104,26204400,0.0,1.0
2019-01-17,517.66,521.44,509.01,511.91,753534,10.3532,10.4288,10.1802,10.2382,37676700,0.0,1.0
2019-01-18,513.24,523.79,509.63,521.33,880290,10.2648,10.4758,10.1926,10.4266,44014500,0.0,1.0
2019-01-22,520.08,525.49,511.0,512.2,968198,10.4016,10.5098,10.22,10.244,48409900,0.0,1.0
2019-01-23,521.37,532.41,519.08,523.53,1040280,10.4274,10.6482,10.3816,10.4706,52014000,0.0,1.0
2019-01-24,533.39,536.05,518.66,521.5,783210,10.6678,10.721,10.3732,10.43,39160500,0.0,1.0
2019-01-25,543.37,543.9,535.35,539.0,675304,10.8674,10.878,10.707,10.78,33765200,0.0,1.0
2019-01-28,532.0,542.63,531.78,540.6,578618,10.64,10.8526,10.6356,10.812,28930900,0.0,1.0
2019-01-29,530.06,534.0,519.34,533.0,559219,10.6012,10.68,10.3868,10.66,27960950,0.0,1.0
2019-01-30,532.98,538.63,527.03,534.94,397269,10.6596,10.7726,10.5406,10.6988,19863450,0.0,1.0
2019-01-31,529.61,534.98,527.46,532.8,348873,10.5922,10.6996,10.5492,10.656,17443650,0.0,1.0
2019-02-01,527.2,530.97,522.76,529.48,643660,10.544,10.6194,10.4552,10.5896,32183000,0.0,1.0
2019-02-04,527.92,536.92,525.46,528.26,549862,10.5584,10.7384,10.5092,10.5652,27493100,0.0,1.0
2019-02-05,526.65,531.8,523.43,531.3,388078,10.533,10.636,10.4686,10.626,19403900,0.0,1.0
2019-02-06,526.06,530.73,519.09,527.28,1259010,10.5212,10.6146,10.3818,10.5456,62950500,0.0,1.0
2019-02-07,585.78,606.0,566.68,568.42,4368373,11.7156,12.12,11.3336,11.3684,218418650,0.0,1.0
2019-02-08,582.77,592.21,578.61,582.41,919537,11.6554,11.8442,11.5722,11.6482,45976850,0.0,1.0
2019-02-11,603.36,608.55,584.15,584.15,1505540,12.0672,12.171,11.683,11.683,75277000,0.0,1.0
2019-02-12,593.66,612.6,592.55,608.0,941165,11.8732,12.252,11.851,12.16,47058250,0.0,1.0
2019-02-13,599.62,603.29,593.57,593.57,507126,11.9924,12.0658,11.8714,11.8714,25356300,0.0,1.0
2019-02-14,604.43,606.9,593.8,597.02,490007,12.0886,12.138,11.876,11.9404,24500350,0.0,1.0
2019-02-15,605.89,609.29,601.18,606.51,585781,12.1178,12.1858,12.0236,12.1302,29289050,0.0,1.0
2019-02-19,599.46,609.24,599.02,606.14,489497,11.9892,12.1848,11.9804,12.1228,24474850,0.0,1.0
2019-02-20,597.74,600.52,594.21,598.41,387134,11.9548,12.0104,11.8842,11.9682,19356700,0.0,1.0
2019-02-21,601.19,606.63,592.73,597.73,467834,12.0238,12.1326,11.8546,11.9546,23391700,0.0,1.0
2019-02-22,600.22,602.2,595.76,600.59,280358,12.0044,12.044,11.9152,12.0118,14017900,0.0,1.0
2019-02-25,596.66,604.37,594.15,601.0,481530,11.9332,12.0874,11.883,12.02,24076500,0.0,1.0
2019-02-26,599.5,601.75,594.66,595.0,414378,11.99,12.035,11.8932,11.9,20718900,0.0,1.0
2019-02-27,599.28,602.0,595.43,597.4,373799,11.9856,12.04,11.9086,11.948,18689950,0.0,1.0
2019-02-28,607.53,609.6,598.25,599.59,721912,12.1506,12.192,11.965,11.9918,36095600,0.0,1.0
2019-03-01,611.63,613.7,604.79,610.1,502010,12.2326,12.274,12.0958,12.202,25100500,0.0,1.0
2019-03-04,618.85,622.49,612.23,612.4,727538,12.377,12.4498,12.2446,12.248,36376900,0.0,1.0
2019-03-05,616.01,622.0,613.48,618.48,341276,12.3202,12.44,12.2696,12.3696,17063800,0.0,1.0
2019-03-06,613.41,619.21,611.08,616.01,272858,12.2682,12.3842,12.2216,12.3202,13642900,0.0,1.0
2019-03-07,609.53,614.87,607.13,614.42,434736,12.1906,12.2974,12.1426,12.2884,21736800,0.0,1.0
2019-03-08,616.44,616.81,604.64,607.91,600172,12.3288,12.3362,12.0928,12.1582,30008600,0.0,1.0
2019-03-11,616.88,618.51,613.24,615.82,570803,12.3376,12.3702,12.2648,12.3164,28540150,0.0,1.0
2019-03-12,630.99,635.6,618.34,618.34,817013,12.6198,12.712,12.3668,12.3668,40850650,0.0,1.0
2019-03-13,637.07,641.64,633.01,633.5,462333,12.7414,12.8328,12.6602,12.67,23116650,0.0,1.0
2019-03-14,642.39,642.93,635.4,637.07,434184,12.8478,12.8586,12.708,12.7414,21709200,0.0,1.0
2019-03-15,639.0,646.54,637.47,643.57,593615,12.78,12.9308,12.7494,12.8714,29680750,0.0,1.0
2019-03-18,655.8,656.59,641.06,643.36,837288,13.116,13.1318,12.8212,12.8672,41864400,0.0,1.0
2019-03-19,665.86,671.99,653.03,657.0,869805,13.3172,13.4398,13.0606,13.14,43490250,0.0,1.0
2019-03-20,665.79,670.81,661.93,664.66,338913,13.3158,13.4162,13.2386,13.2932,16945650,0.0,1.0
2019-03-21,670.45,680.0,667.81,668.09,606046,13.409,13.6,13.3562,13.3618,30302300,0.0,1.0
2019-03-22,671.46,679.24,666.85,675.4,609516,13.4292,13.5848,13.337,13.508,30475800,0.0,1.0
2019-03-25,676.77,679.0,657.56,669.99,682320,13.5354,13.58,13.1512,13.3998,34116000,0.0,1.0
2019-03-26,688.82,692.75,678.58,679.99,719445,13.7764,13.855,13.5716,13.5998,35972250,0.0,1.0
2019-03-27,697.87,701.99,689.95,689.95,693786,13.9574,14.0398,13.799,13.799,34689300,0.0,1.0
2019-03-28,702.51,703.16,694.01,697.32,488315,14.0502,14.0632,13.8802,13.9464,24415750,0.0,1.0
2019-03-29,710.31,711.49,701.2,704.82,756221,14.2062,14.2298,14.024,14.0964,37811050,0.0,1.0
2019-04-01,705.74,715.62,696.96,712.15,697923,14.1148,14.3124,13.9392,14.243,34896150,0.0,1.0
2019-04-02,704.8,707.76,698.03,703.0,565243,14.096,14.1552,13.9606,14.06,28262150,0.0,1.0
2019-04-03,705.64,707.66,701.32,704.59,420190,14.1128,14.1532,14.0264,14.0918,21009500,0.0,1.0
2019-04-04,703.38,708.86,695.37,704.99,541170,14.0676,14.1772,13.9074,14.0998,27058500,0.0,1.0
2019-04-05,708.37,709.68,701.08,703.45,791074,14.1674,14.1936,14.0216,14.069,39553700,0.0,1.0
2019-04-08,714.68,716.49,707.85,708.0,557964,14.2936,14.3298,14.157,14.16,27898200,0.0,1.0
2019-04-09,710.67,721.21,709.89,713.08,507628,14.2134,14.4242,14.1978,14.2616,25381400,0.0,1.0
2019-04-10,718.85,719.44,711.0,711.0,460524,14.377,14.3888,14.22,14.22,23026200,0.0,1.0
2019-04-11,707.53,713.02,705.18,711.84,781837,14.1506,14.2604,14.1036,14.2368,39091850,0.0,1.0
2019-04-12,712.44,715.25,707.5,707.5,417272,14.2488,14.305,14.15,14.15,20863600,0.0,1.0
2019-04-15,712.27,714.49,708.35,712.19,271872,14.2454,14.2898,14.167,14.2438,13593600,0.0,1.0
2019-04-16,706.48,716.65,704.76,716.65,444423,14.1296,14.333,14.0952,14.333,22221150,0.0,1.0
2019-04-17,688.21,699.94,686.5,699.41,865903,13.7642,13.9988,13.73,13.9882,43295150,0.0,1.0
2019-04-18,700.0,700.0,687.0,695.0,644235,14.0,14.0,13.74,13.9,32211750,0.0,1.0
2019-04-22,701.67,702.84,692.0,699.0,463354,14.0334,14.0568,13.84,13.98,23167700,0.0,1.0
2019-04-23,702.46,704.64,696.0,701.9,526172,14.0492,14.0928,13.92,14.038,26308600,0.0,1.0
2019-04-24,709.75,714.29,698.79,705.96,1184568,14.195,14.2858,13.9758,14.1192,59228400,0.0,1.0
2019-04-25,678.07,713.55,658.5,711.01,2330900,13.5614,14.271,13.17,14.2202,116545000,0.0,1.0
2019-04-26,676.79,689.3073,674.575,682.0,766266,13.5358,13.786146,13.4915,13.64,38313300,0.0,1.0
2019-04-29,677.9,680.5,669.12,680.35,635089,13.558,13.61,13.3824,13.607,31754450,0.0,1.0
2019-04-30,688.04,689.36,670.0,677.91,591692,13.7608,13.7872,13.4,13.5582,29584600,0.0,1.0
2019-05-01,688.56,697.33,685.4,688.86,410626,13.7712,13.9466,13.708,13.7772,20531300,0.0,1.0
2019-05-02,707.87,708.86,686.15,687.4,623504,14.1574,14.1772,13.723,13.748,31175200,0.0,1.0
2019-05-03,709.52,710.93,703.42,707.57,436348,14.1904,14.2186,14.0684,14.1514,21817400,0.0,1.0
2019-05-06,716.67,720.0,702.9,703.23,517980,14.3334,14.4,14.058,14.0646,25899000,0.0,1.0
2019-05-07,706.52,721.42,702.1,716.63,463060,14.1304,14.4284,14.042,14.3326,23153000,0.0,1.0
2019-05-08,709.57,713.86,701.55,706.38,475314,14.1914,14.2772,14.031,14.1276,23765700,0.0,1.0
2019-05-09,705.13,708.26,697.41,706.0,322303,14.1026,14.1652,13.9482,14.12,16115150,0.0,1.0
2019-05-10,705.44,708.65,693.49,702.8,520821,14.1088,14.173,13.8698,14.056,26041050,0.0,1.0
2019-05-13,687.27,698.62,680.69,697.6,470078,13.7454,13.9724,13.6138,13.952,23503900,0.0,1.0
2019-05-14,703.18,708.85,687.0,690.51,504920,14.0636,14.177,13.74,13.8102,25246000,0.0,1.0
2019-05-15,705.89,710.67,698.52,700.01,307774,14.1178,14.2134,13.9704,14.0002,15388700,0.0,1.0
2019-05-16,708.93,719.14,705.12,708.07,422448,14.1786,14.3828,14.1024,14.1614,21122400,0.0,1.0
2019-05-17,715.91,718.96,705.0,705.0,538507,14.3182,14.3792,14.1,14.1,26925350,0.0,1.0
2019-05-20,718.0,727.0,715.02,717.0,473725,14.36,14.54,14.3004,14.34,23686250,0.0,1.0
2019-05-21,715.0,723.0,714.99,721.56,441499,14.3,14.46,14.2998,14.4312,22074950,0.0,1.0
2019-05-22,706.04,718.26,704.62,715.0,677351,14.1208,14.3652,14.0924,14.3,33867550,0.0,1.0
2019-05-23,667.12,687.0,656.14,682.0,1491030,13.3424,13.74,13.1228,13.64,74551500,0.0,1.0
2019-05-24,662.56,671.97,658.73,670.0,605661,13.2512,13.4394,13.1746,13.4,30283050,0.0,1.0
2019-05-28,680.07,681.64,662.38,662.9,645205,13.6014,13.6328,13.2476,13.258,32260250,0.0,1.0
2019-05-29,667.97,676.4,660.03,676.4,571211,13.3594,13.528,13.2006,13.528,28560550,0.0,1.0
2019-05-30,678.0,678.84,665.01,667.98,339165,13.56,13.5768,13.3002,13.3596,16958250,0.0,1.0
2019-05-31,659.97,669.0,657.71,662.95,634520,13.1994,13.38,13.1542,13.259,31726000,0.0,1.0
2019-06-03,641.66,667.91,636.73,657.63,624615,12.8332,13.3582,12.7346,13.1526,31230750,0.0,1.0
2019-06-04,662.18,665.39,647.95,649.07,842592,13.2436,13.3078,12.959,12.9814,42129600,0.0,1.0
2019-06-05,679.48,679.48,663.32,663.5,678525,13.5896,13.5896,13.2664,13.27,33926250,0.0,1.0
2019-06-06,692.18,694.0,677.43,683.15,591950,13.8436,13.88,13.5486,13.663,29597500,0.0,1.0
2019-06-07,709.87,714.42,697.85,698.0,595921,14.1974,14.2884,13.957,13.96,29796050,0.0,1.0
2019-06-10,720.52,730.0,714.85,716.7,541105,14.4104,14.6,14.297,14.334,27055250,0.0,1.0
2019-06-11,729.24,730.41,718.01,720.51,476825,14.5848,14.6082,14.3602,14.4102,23841250,0.0,1.0
2019-06-12,737.74,743.43,732.22,733.77,450933,14.7548,14.8686,14.6444,14.6754,22546650,0.0,1.0
2019-06-13,732.29,749.25,728.66,741.84,417905,14.6458,14.985,14.5732,14.8368,20895250,0.0,1.0
2019-06-14,740.59,742.27,730.61,733.88,380919,14.8118,14.8454,14.6122,14.6776,19045950,0.0,1.0
2019-06-17,731.65,749.23,730.01,743.0,358349,14.633,14.9846,14.6002,14.86,17917450,0.0,1.0
2019-06-18,732.54,740.0,724.3,733.75,384759,14.6508,14.8,14.486,14.675,19237950,0.0,1.0
2019-06-19,736.35,737.16,723.0605,732.19,314308,14.727,14.7432,14.46121,14.6438,15715400,0.0,1.0
2019-06-20,738.8,742.64,732.73,742.0,366649,14.776,14.8528,14.6546,14.84,18332450,0.0,1.0
2019-06-21,726.85,739.66,726.85,739.66,363103,14.537,14.7932,14.537,14.7932,18155150,0.0,1.0
2019-06-24,724.13,731.0,720.32,726.77,378562,14.4826,14.62,14.4064,14.5354,18928100,0.0,1.0
2019-06-25,733.22,739.96,727.74,733.94,460987,14.6644,14.7992,14.5548,14.6788,23049350,0.0,1.0
2019-06-26,727.49,737.83,723.53,735.1,288194,14.5498,14.7566,14.4706,14.702,14409700,0.0,1.0
2019-06-27,724.12,730.3,720.7,730.3,409302,14.4824,14.606,14.414,14.606,20465100,0.0,1.0
2019-06-28,732.88,732.88,720.57,723.17,487329,14.6576,14.6576,14.4114,14.4634,24366450,0.0,1.0
2019-07-01,725.39,740.53,723.55,738.43,392250,14.5078,14.8106,14.471,14.7686,19612500,0.0,1.0
2019-07-02,723.08,729.67,717.24,726.15,303875,14.4616,14.5934,14.3448,14.523,15193750,0.0,1.0
2019-07-03,730.98,734.25,721.37,722.03,227764,14.6196,14.685,14.4274,14.4406,11388200,0.0,1.0
2019-07-05,739.54,739.81,728.33,729.95,328650,14.7908,14.7962,14.5666,14.599,16432500,0.0,1.0
2019-07-08,748.8,752.79,735.76,737.63,534080,14.976,15.0558,14.7152,14.7526,26704000,0.0,1.0
2019-07-09,745.49,754.54,742.16,748.81,315616,14.9098,15.0908,14.8432,14.9762,15780800,0.0,1.0
2019-07-10,743.01,751.98,737.46,745.51,297290,14.8602,15.0396,14.7492,14.9102,14864500,0.0,1.0
2019-07-11,740.06,746.44,736.31,744.5,240040,14.8012,14.9288,14.7262,14.89,12002000,0.0,1.0
2019-07-12,750.85,753.48,741.5,744.1,576766,15.017,15.0696,14.83,14.882,28838300,0.0,1.0
2019-07-15,759.87,760.59,747.01,754.0,464136,15.1974,15.2118,14.9402,15.08,23206800,0.0,1.0
2019-07-16,761.85,765.05,757.76,758.7,405907,15.237,15.301,15.1552,15.174,20295350,0.0,1.0
2019-07-17,752.56,762.05,751.69,760.37,292234,15.0512,15.241,15.0338,15.2074,14611700,0.0,1.0
2019-07-18,764.04,765.99,750.84,753.24,484216,15.2808,15.3198,15.0168,15.0648,24210800,0.0,1.0
2019-07-19,746.52,765.36,743.53,764.1,540172,14.9304,15.3072,14.8706,15.282,27008600,0.0,1.0
2019-07-22,742.51,752.09,738.03,746.51,452243,14.8502,15.0418,14.7606,14.9302,22612150,0.0,1.0
2019-07-23,739.6,747.18,728.06,746.0,931260,14.792,14.9436,14.5612,14.92,46563000,0.0,1.0
2019-07-24,777.96,789.5,753.77,760.5,1573132,15.5592,15.79,15.0754,15.21,78656600,0.0,1.0
2019-07-25,777.53,781.86,770.0,778.77,587370,15.5506,15.6372,15.4,15.5754,29368500,0.0,1.0
2019-07-26,779.86,785.5,775.63,782.85,521698,15.5972,15.71,15.5126,15.657,26084900,0.0,1.0
2019-07-29,809.03,811.95,785.01,791.06,971839,16.1806,16.239,15.7002,15.8212,48591950,0.0,1.0
2019-07-30,805.25,807.94,801.51,803.2,446378,16.105,16.1588,16.0302,16.064,22318900,0.0,1.0
2019-07-31,795.53,805.0,786.65,804.85,534938,15.9106,16.1,15.733,16.097,26746900,0.0,1.0
2019-08-01,790.43,802.63,784.84,794.73,511131,15.8086,16.0526,15.6968,15.8946,25556550,0.0,1.0
2019-08-02,792.21,801.12,777.5,790.55,402447,15.8442,16.0224,15.55,15.811,20122350,0.0,1.0
2019-08-05,780.21,786.1,770.53,784.24,558320,15.6042,15.722,15.4106,15.6848,27916000,0.0,1.0
2019-08-06,790.61,793.95,775.0,785.92,482871,15.8122,15.879,15.5,15.7184,24143550,0.0,1.0
2019-08-07,795.05,796.4,780.11,783.75,328350,15.901,15.928,15.6022,15.675,16417500,0.0,1.0
2019-08-08,814.05,814.05,799.71,799.97,578588,16.281,16.281,15.9942,15.9994,28929400,0.0,1.0
2019-08-09,817.9,822.88,806.0,812.82,472846,16.358,16.4576,16.12,16.2564,23642300,0.0,1.0
2019-08-12,812.99,822.27,806.32,817.71,316200,16.2598,16.4454,16.1264,16.3542,15810000,0.0,1.0
2019-08-13,816.96,821.28,806.81,807.8,358076,16.3392,16.4256,16.1362,16.156,17903800,0.0,1.0
2019-08-14,796.57,811.89,794.33,807.81,438711,15.9314,16.2378,15.8866,16.1562,21935550,0.0,1.0
2019-08-15,809.89,811.28,797.0,800.0,466469,16.1978,16.2256,15.94,16.0,23323450,0.0,1.0
2019-08-16,817.2,818.65,805.35,813.1,331099,16.344,16.373,16.107,16.262,16554950,0.0,1.0
2019-08-19,820.31,825.0,797.0,824.44,318147,16.4062,16.5,15.94,16.4888,15907350,0.0,1.0
2019-08-20,820.14,823.63,816.89,823.0,201627,16.4028,16.4726,16.3378,16.46,10081350,0.0,1.0
2019-08-21,827.51,828.8,820.27,822.35,252069,16.5502,16.576,16.4054,16.447,12603450,0.0,1.0
2019-08-22,819.15,831.59,817.7,830.0,275331,16.383,16.6318,16.354,16.6,13766550,0.0,1.0
2019-08-23,805.44,824.18,802.21,815.12,421887,16.1088,16.4836,16.0442,16.3024,21094350,0.0,1.0
2019-08-26,826.8,827.43,812.77,812.77,392143,16.536,16.5486,16.2554,16.2554,19607150,0.0,1.0
2019-08-27,842.11,847.49,833.18,833.68,492744,16.8422,16.9498,16.6636,16.6736,24637200,0.0,1.0
2019-08-28,839.34,841.0,833.0,839.89,235729,16.7868,16.82,16.66,16.7978,11786450,0.0,1.0
2019-08-29,843.64,847.95,836.8,845.0,249316,16.8728,16.959,16.736,16.9,12465800,0.0,1.0
2019-08-30,838.42,848.84,833.78,847.36,289387,16.7684,16.9768,16.6756,16.9472,14469350,0.0,1.0
2019-09-03,827.87,836.1,823.43,833.0,391677,16.5574,16.722,16.4686,16.66,19583850,0.0,1.0
2019-09-04,838.28,840.32,828.0,832.0,327598,16.7656,16.8064,16.56,16.64,16379900,0.0,1.0
2019-09-05,838.11,843.83,831.83,842.0,328941,16.7622,16.8766,16.6366,16.84,16447050,0.0,1.0
2019-09-06,836.32,842.14,833.36,837.89,274744,16.7264,16.8428,16.6672,16.7578,13737200,0.0,1.0
2019-09-09,839.65,857.9,839.08,847.37,582416,16.793,17.158,16.7816,16.9474,29120800,0.0,1.0
2019-09-10,787.98,839.31,779.78,839.31,1175863,15.7596,16.7862,15.5956,16.7862,58793150,0.0,1.0
2019-09-11,799.21,802.64,785.37,793.0,617719,15.9842,16.0528,15.7074,15.86,30885950,0.0,1.0
2019-09-12,805.45,810.29,801.51,802.8,370948,16.109,16.2058,16.0302,16.056,18547400,0.0,1.0
2019-09-13,787.86,805.7,780.84,805.7,465860,15.7572,16.114,15.6168,16.114,23293000,0.0,1.0
2019-09-16,799.87,802.76,783.0,783.0,681989,15.9974,16.0552,15.66,15.66,34099450,0.0,1.0
2019-09-17,825.75,831.75,802.89,802.89,643484,16.515,16.635,16.0578,16.0578,32174200,0.0,1.0
2019-09-18,834.97,840.23,822.11,825.0,609642,16.6994,16.8046,16.4422,16.5,30482100,0.0,1.0
2019-09-19,832.09,838.4,825.88,834.95,287215,16.6418,16.768,16.5176,16.699,14360750,0.0,1.0
2019-09-20,834.66,840.82,831.03,835.53,566346,16.6932,16.8164,16.6206,16.7106,28317300,0.0,1.0
2019-09-23,843.29,849.79,831.97,834.65,603767,16.8658,16.9958,16.6394,16.693,30188350,0.0,1.0
2019-09-24,824.49,851.8,821.48,846.25,529425,16.4898,17.036,16.4296,16.925,26471250,0.0,1.0
2019-09-25,819.22,829.24,802.4,824.0,442989,16.3844,16.5848,16.048,16.48,22149450,0.0,1.0
2019-09-26,817.57,822.75,808.36,820.56,328407,16.3514,16.455,16.1672,16.4112,16420350,0.0,1.0
2019-09-27,818.83,825.0,808.62,819.84,449382,16.3766,16.5,16.1724,16.3968,22469100,0.0,1.0
2019-09-30,840.47,843.9,822.0,822.0,467559,16.8094,16.878,16.44,16.44,23377950,0.0,1.0
2019-10-01,828.84,847.95,828.15,845.08,504114,16.5768,16.959,16.563,16.9016,25205700,0.0,1.0
2019-10-02,809.98,826.68,805.49,826.68,640231,16.1996,16.5336,16.1098,16.5336,32011550,0.0,1.0
2019-10-03,815.29,821.03,805.14,809.0,522557,16.3058,16.4206,16.1028,16.18,26127850,0.0,1.0
2019-10-04,823.93,825.1,817.01,819.0,285704,16.4786,16.502,16.3402,16.38,14285200,0.0,1.0
2019-10-07,814.16,822.44,806.7,822.11,323485,16.2832,16.4488,16.134,16.4422,16174250,0.0,1.0
2019-10-08,805.88,813.36,800.15,806.9,384584,16.1176,16.2672,16.003,16.138,19229200,0.0,1.0
2019-10-09,827.29,829.8,810.77,815.01,442395,16.5458,16.596,16.2154,16.3002,22119750,0.0,1.0
2019-10-10,827.75,831.7,816.73,829.97,404007,16.555,16.634,16.3346,16.5994,20200350,0.0,1.0
2019-10-11,830.35,845.0,828.62,832.29,450289,16.607,16.9,16.5724,16.6458,22514450,0.0,1.0
2019-10-14,828.13,830.0,821.99,830.0,295064,16.5626,16.6,16.4398,16.6,14753200,0.0,1.0
2019-10-15,826.74,836.91,823.05,830.35,293566,16.5348,16.7382,16.461,16.607,14678300,0.0,1.0
2019-10-16,823.25,827.63,815.61,827.0,307433,16.465,16.5526,16.3122,16.54,15371650,0.0,1.0
2019-10-17,829.07,834.74,824.53,830.0,338422,16.5814,16.6948,16.4906,16.6,16921100,0.0,1.0
2019-10-18,841.48,849.6,827.08,828.21,822235,16.8296,16.992,16.5416,16.5642,41111750,0.0,1.0
2019-10-21,851.54,852.0,842.11,847.64,529045,17.0308,17.04,16.8422,16.9528,26452250,0.0,1.0
2019-10-22,831.07,856.75,823.15,856.75,1266575,16.6214,17.135,16.463,17.135,63328750,0.0,1.0
2019-10-23,788.19,814.42,782.4,814.42,1783614,15.7638,16.2884,15.648,16.2884,89180700,0.0,1.0
2019-10-24,798.34,809.77,788.31,792.0,772875,15.9668,16.1954,15.7662,15.84,38643750,0.0,1.0
2019-10-25,787.87,800.12,785.58,796.8,497557,15.7574,16.0024,15.7116,15.936,24877850,0.0,1.0
2019-10-28,782.61,792.64,767.23,790.75,930722,15.6522,15.8528,15.3446,15.815,46536100,0.0,1.0
2019-10-29,763.82,784.85,761.02,784.85,502222,15.2764,15.697,15.2204,15.697,25111100,0.0,1.0
2019-10-30,775.52,775.73,758.88,763.86,474166,15.5104,15.5146,15.1776,15.2772,23708300,0.0,1.0
2019-10-31,778.16,782.6,773.42,779.17,293789,15.5632,15.652,15.4684,15.5834,14689450,0.0,1.0
2019-11-01,768.63,781.91,767.62,778.26,394444,15.3726,15.6382,15.3524,15.5652,19722200,0.0,1.0
2019-11-04,751.77,771.16,747.51,768.0,762041,15.0354,15.4232,14.9502,15.36,38102050,0.0,1.0
2019-11-05,740.76,751.61,733.52,750.0,830893,14.8152,15.0322,14.6704,15.0,41544650,0.0,1.0
2019-11-06,744.31,750.74,740.8,742.33,383592,14.8862,15.0148,14.816,14.8466,19179600,0.0,1.0
2019-11-07,737.34,746.58,734.11,745.0,479825,14.7468,14.9316,14.6822,14.9,23991250,0.0,1.0
2019-11-08,731.62,744.66,730.5,736.0,534619,14.6324,14.8932,14.61,14.72,26730950,0.0,1.0
2019-11-11,743.37,745.87,728.0,728.69,585423,14.8674,14.9174,14.56,14.5738,29271150,0.0,1.0
2019-11-12,757.27,764.79,755.06,757.99,667948,15.1454,15.2958,15.1012,15.1598,33397400,0.0,1.0
2019-11-13,753.3,757.51,747.21,754.12,464338,15.066,15.1502,14.9442,15.0824,23216900,0.0,1.0
2019-11-14,749.2,755.84,743.61,755.0,427675,14.984,15.1168,14.8722,15.1,21383750,0.0,1.0
2019-11-15,754.66,754.85,746.73,749.3,339925,15.0932,15.097,14.9346,14.986,16996250,0.0,1.0
2019-11-18,771.31,774.87,755.29,756.5,401073,15.4262,15.4974,15.1058,15.13,20053650,0.0,1.0
2019-11-19,766.78,775.16,763.93,771.05,348313,15.3356,15.5032,15.2786,15.421,17415650,0.0,1.0
2019-11-20,775.94,778.65,767.13,767.13,347645,15.5188,15.573,15.3426,15.3426,17382250,0.0,1.0
2019-11-21,773.46,781.72,770.26,776.84,308767,15.4692,15.6344,15.4052,15.5368,15438350,0.0,1.0
2019-11-22,772.61,777.86,770.4,773.12,220619,15.4522,15.5572,15.408,15.4624,11030950,0.0,1.0
2019-11-25,786.51,787.72,774.81,774.81,341964,15.7302,15.7544,15.4962,15.4962,17098200,0.0,1.0
2019-11-26,815.84,816.43,799.0,799.05,677375,16.3168,16.3286,15.98,15.981,33868750,0.0,1.0
2019-11-27,816.75,821.98,810.73,817.13,346708,16.335,16.4396,16.2146,16.3426,17335400,0.0,1.0
2019-11-29,813.92,825.6,812.74,821.43,271343,16.2784,16.512,16.2548,16.4286,13567150,0.0,1.0
2019-12-02,813.78,814.81,798.02,813.11,450074,16.2756,16.2962,15.9604,16.2622,22503700,0.0,1.0
2019-12-03,814.91,815.58,799.25,800.0,418929,16.2982,16.3116,15.985,16.0,20946450,0.0,1.0
2019-12-04,809.4,822.0,805.68,820.0,477012,16.188,16.44,16.1136,16.4,23850600,0.0,1.0
2019-12-05,819.73,822.8,806.62,809.0,409193,16.3946,16.456,16.1324,16.18,20459650,0.0,1.0
2019-12-06,822.48,827.91,820.5,823.62,390261,16.4496,16.5582,16.41,16.4724,19513050,0.0,1.0
2019-12-09,827.03,828.45,821.12,823.89,370458,16.5406,16.569,16.4224,16.4778,18522900,0.0,1.0
2019-12-10,817.73,827.29,814.23,824.36,344080,16.3546,16.5458,16.2846,16.4872,17204000,0.0,1.0
2019-12-11,822.74,823.45,816.88,821.83,202827,16.4548,16.469,16.3376,16.4366,10141350,0.0,1.0
2019-12-12,811.2,825.95,809.0,824.87,375383,16.224,16.519,16.18,16.4974,18769150,0.0,1.0
2019-12-13,815.32,818.95,806.39,809.59,299149,16.3064,16.379,16.1278,16.1918,14957450,0.0,1.0
2019-12-16,822.79,828.29,815.5,820.6,267764,16.4558,16.5658,16.31,16.412,13388200,0.0,1.0
2019-12-17,832.05,833.12,817.03,822.1,427317,16.641,16.6624,16.3406,16.442,21365850,0.0,1.0
2019-12-18,826.88,839.13,825.86,832.27,386218,16.5376,16.7826,16.5172,16.6454,19310900,0.0,1.0
2019-12-19,833.92,836.03,825.0,825.0,316021,16.6784,16.7206,16.5,16.5,15801050,0.0,1.0
2019-12-20,834.53,838.82,831.77,838.0,362970,16.6906,16.7764,16.6354,16.76,18148500,0.0,1.0
2019-12-23,828.29,838.25,827.93,837.83,294379,16.5658,16.765,16.5586,16.7566,14718950,0.0,1.0
2019-12-24,828.89,829.41,823.16,827.1,91910,16.5778,16.5882,16.4632,16.542,4595500,0.0,1.0
2019-12-26,838.6,839.28,828.24,829.41,255375,16.772,16.7856,16.5648,16.5882,12768750,0.0,1.0
2019-12-27,836.79,840.0,835.0,839.97,201889,16.7358,16.8,16.7,16.7994,10094450,0.0,1.0
2019-12-30,836.07,838.75,829.01,838.17,211416,16.7214,16.775,16.5802,16.7634,10570800,0.0,1.0
2019-12-31,837.11,842.27,833.36,837.24,282153,16.7422,16.8454,16.6672,16.7448,14107650,0.0,1.0
2020-01-02,858.19,859.19,837.53,839.97,487133,17.1638,17.1838,16.7506,16.7994,24356650,0.0,1.0
2020-01-03,865.13,870.94,853.24,853.24,422717,17.3026,17.4188,17.0648,17.0648,21135850,0.0,1.0
2020-01-06,858.02,862.8,854.0,862.0,405245,17.1604,17.256,17.08,17.24,20262250,0.0,1.0
2020-01-07,860.08,863.0,854.39,863.0,243622,17.2016,17.26,17.0878,17.26,12181100,0.0,1.0
2020-01-08,856.73,867.0,856.15,856.15,262543,17.1346,17.34,17.123,17.123,13127150,0.0,1.0
2020-01-09,862.67,877.0,859.47,866.86,457278,17.2534,17.54,17.1894,17.3372,22863900,0.0,1.0
2020-01-10,857.77,866.57,853.09,866.0,301894,17.1554,17.3314,17.0618,17.32,15094700,0.0,1.0
2020-01-13,863.0,869.77,851.41,856.13,304580,17.26,17.3954,17.0282,17.1226,15229000,0.0,1.0
2020-01-14,859.22,863.62,853.72,861.85,239266,17.1844,17.2724,17.0744,17.237,11963300,0.0,1.0
2020-01-15,865.09,869.46,858.9,860.06,278017,17.3018,17.3892,17.178,17.2012,13900850,0.0,1.0
2020-01-16,870.24,870.83,865.98,868.78,240343,17.4048,17.4166,17.3196,17.3756,12017150,0.0,1.0
2020-01-17,878.15,879.0,867.07,874.65,361158,17.563,17.58,17.3414,17.493,18057900,0.0,1.0
2020-01-21,870.73,887.6,869.11,878.7,298818,17.4146,17.752,17.3822,17.574,14940900,0.0,1.0
2020-01-22,879.18,882.97,873.2,877.95,259544,17.5836,17.6594,17.464,17.559,12977200,0.0,1.0
2020-01-23,879.84,884.0,873.2,873.89,242061,17.5968,17.68,17.464,17.4778,12103050,0.0,1.0
2020-01-24,869.71,885.0,861.58,885.0,322887,17.3942,17.7,17.2316,17.7,16144350,0.0,1.0
2020-01-27,865.03,868.0,855.81,861.5,259177,17.3006,17.36,17.1162,17.23,12958850,0.0,1.0
2020-01-28,877.82,882.22,867.22,867.22,350635,17.5564,17.6444,17.3444,17.3444,17531750,0.0,1.0
2020-01-29,879.3,884.25,875.51,878.33,182625,17.586,17.685,17.5102,17.5666,9131250,0.0,1.0
2020-01-30,879.95,888.581,873.56,878.49,251106,17.599,17.77162,17.4712,17.5698,12555300,0.0,1.0
2020-01-31,866.76,885.04,865.0,879.51,384971,17.3352,17.7008,17.3,17.5902,19248550,0.0,1.0
2020-02-03,867.33,880.0,866.68,868.0,457275,17.3466,17.6,17.3336,17.36,22863750,0.0,1.0
2020-02-04,884.82,890.17,873.64,876.01,976402,17.6964,17.8034,17.4728,17.5202,48820100,0.0,1.0
2020-02-05,854.01,893.02,851.36,892.0,1032656,17.0802,17.8604,17.0272,17.84,51632800,0.0,1.0
2020-02-06,857.0,863.53,846.92,858.18,689515,17.14,17.2706,16.9384,17.1636,34475750,0.0,1.0
2020-02-07,864.22,865.88,850.0,858.46,571975,17.2844,17.3176,17.0,17.1692,28598750,0.0,1.0
2020-02-10,890.51,891.44,859.6,861.31,511078,17.8102,17.8288,17.192,17.2262,25553900,0.0,1.0
2020-02-11,890.75,899.0,890.12,893.0,334043,17.815,17.98,17.8024,17.86,16702150,0.0,1.0
2020-02-12,900.37,901.49,887.29,890.64,395732,18.0074,18.0298,17.7458,17.8128,19786600,0.0,1.0
2020-02-13,912.95,914.98,898.01,898.3,422208,18.259,18.2996,17.9602,17.966,21110400,0.0,1.0
2020-02-14,921.94,923.5,908.58,912.94,366137,18.4388,18.47,18.1716,18.2588,18306850,0.0,1.0
2020-02-18,927.56,934.0,922.32,924.09,369065,18.5512,18.68,18.4464,18.4818,18453250,0.0,1.0
2020-02-19,933.84,938.88,931.09,934.02,318155,18.6768,18.7776,18.6218,18.6804,15907750,0.0,1.0
2020-02-20,927.59,940.28,916.75,926.05,362334,18.5518,18.8056,18.335,18.521,18116700,0.0,1.0
2020-02-21,920.14,929.76,915.86,926.35,302165,18.4028,18.5952,18.3172,18.527,15108250,0.0,1.0
2020-02-24,885.0,900.05,883.93,897.42,661946,17.7,18.001,17.6786,17.9484,33097300,0.0,1.0
2020-02-25,856.01,891.91,851.44,890.0,734940,17.1202,17.8382,17.0288,17.8,36747000,0.0,1.0
2020-02-26,847.29,868.79,842.52,855.38,570859,16.9458,17.3758,16.8504,17.1076,28542950,0.0,1.0
2020-02-27,755.55,815.73,750.73,811.39,1348956,15.111,16.3146,15.0146,16.2278,67447800,0.0,1.0
2020-02-28,773.58,774.84,702.95,734.5,1504726,15.4716,15.4968,14.059,14.69,75236300,0.0,1.0
2020-03-02,768.81,781.57,739.9,779.52,869006,15.3762,15.6314,14.798,15.5904,43450300,0.0,1.0
2020-03-03,736.07,781.78,723.26,768.02,779125,14.7214,15.6356,14.4652,15.3604,38956250,0.0,1.0
2020-03-04,769.76,772.74,740.69,764.43,772600,15.3952,15.4548,14.8138,15.2886,38630000,0.0,1.0
2020-03-05,727.55,755.5,713.75,750.01,843738,14.551,15.11,14.275,15.0002,42186900,0.0,1.0
2020-03-06,723.08,729.6,685.3,703.21,840767,14.4616,14.592,13.706,14.0642,42038350,0.0,1.0
2020-03-09,657.86,689.98,650.93,667.0,1025368,13.1572,13.7996,13.0186,13.34,51268400,0.0,1.0
2020-03-10,701.21,704.99,661.65,689.0,909040,14.0242,14.0998,13.233,13.78,45452000,0.0,1.0
2020-03-11,646.39,691.0,626.19,681.0,994566,12.9278,13.82,12.5238,13.62,49728300,0.0,1.0
2020-03-12,603.0,613.86,565.01,587.02,2078668,12.06,12.2772,11.3002,11.7404,103933400,0.0,1.0
2020-03-13,630.36,655.55,600.92,650.34,1087825,12.6072,13.111,12.0184,13.0068,54391250,0.0,1.0
2020-03-16,571.51,580.1,520.0,570.0,1208843,11.4302,11.602,10.4,11.4,60442150,0.0,1.0
2020-03-17,524.41,579.42,500.27,573.28,1510156,10.4882,11.5884,10.0054,11.4656,75507800,0.0,1.0
2020-03-18,465.21,500.0,415.0,492.01,1505888,9.3042,10.0,8.3,9.8402,75294400,0.0,1.0
2020-03-19,536.15,553.0,450.53,455.86,1413675,10.723,11.06,9.0106,9.1172,70683750,0.0,1.0
2020-03-20,566.0,596.99,552.23,573.87,1749699,11.32,11.9398,11.0446,11.4774,87484950,0.0,1.0
2020-03-23,588.71,602.26,551.21,561.31,1283697,11.7742,12.0452,11.0242,11.2262,64184850,0.0,1.0
2020-03-24,664.05,690.36,630.12,639.0,1158839,13.281,13.8072,12.6024,12.78,57941950,0.0,1.0
2020-03-25,649.48,694.41,600.0,684.99,943035,12.9896,13.8882,12.0,13.6998,47151750,0.0,1.0
2020-03-26,661.1,672.5,636.0,661.8,793906,13.222,13.45,12.72,13.236,39695300,0.0,1.0
2020-03-27,635.03,643.71,613.81,624.32,856800,12.7006,12.8742,12.2762,12.4864,42840000,0.0,1.0
2020-03-30,639.97,647.88,620.0,622.21,533082,12.7994,12.9576,12.4,12.4442,26654100,0.0,1.0
2020-03-31,654.4,674.98,625.0,634.66,844051,13.088,13.4996,12.5,12.6932,42202550,0.0,1.0
2020-04-01,619.36,645.25,604.23,630.02,819390,12.3872,12.905,12.0846,12.6004,40969500,0.0,1.0
2020-04-02,630.16,634.69,601.01,607.42,631585,12.6032,12.6938,12.0202,12.1484,31579250,0.0,1.0
2020-04-03,611.01,645.08,599.78,631.01,859814,12.2202,12.9016,11.9956,12.6202,42990700,0.0,1.0
2020-04-06,689.99,707.7,630.07,632.3,982545,13.7998,14.154,12.6014,12.646,49127250,0.0,1.0
2020-04-07,704.3,756.27,674.55,750.0,994854,14.086,15.1254,13.491,15.0,49742700,0.0,1.0
2020-04-08,725.12,735.0,700.0,709.21,612594,14.5024,14.7,14.0,14.1842,30629700,0.0,1.0
2020-04-09,771.0,788.97,732.0,745.0,1025681,15.42,15.7794,14.64,14.9,51284050,0.0,1.0
2020-04-13,744.08,771.0,728.0,768.77,681981,14.8816,15.42,14.56,15.3754,34099050,0.0,1.0
2020-04-14,785.33,794.12,765.0,772.25,836660,15.7066,15.8824,15.3,15.445,41833000,0.0,1.0
2020-04-15,770.1,778.0,752.24,757.72,570376,15.402,15.56,15.0448,15.1544,28518800,0.0,1.0
2020-04-16,786.75,790.0,758.6,773.0,555897,15.735,15.8,15.172,15.46,27794850,0.0,1.0
2020-04-17,820.27,824.35,803.06,810.75,657937,16.4054,16.487,16.0612,16.215,32896850,0.0,1.0
2020-04-20,808.73,822.0,804.04,807.2,586698,16.1746,16.44,16.0808,16.144,29334900,0.0,1.0
2020-04-21,786.69,809.24,772.01,799.0,966900,15.7338,16.1848,15.4402,15.98,48345000,0.0,1.0
2020-04-22,882.26,905.0,834.18,848.99,2353386,17.6452,18.1,16.6836,16.9798,117669300,0.0,1.0
2020-04-23,867.02,909.88,859.0,895.0,1319356,17.3404,18.1976,17.18,17.9,65967800,0.0,1.0
2020-04-24,882.47,887.93,860.95,873.43,530183,17.6494,17.7586,17.219,17.4686,26509150,0.0,1.0
2020-04-27,883.07,900.0,880.79,891.0,517833,17.6614,18.0,17.6158,17.82,25891650,0.0,1.0
2020-04-28,868.36,899.0,864.03,899.0,515988,17.3672,17.98,17.2806,17.98,25799400,0.0,1.0
2020-04-29,882.34,894.23,863.1,880.22,514920,17.6468,17.8846,17.262,17.6044,25746000,0.0,1.0
2020-04-30,878.55,897.97,877.0,880.0,448929,17.571,17.9594,17.54,17.6,22446450,0.0,1.0
2020-05-01,874.92,883.49,856.89,858.77,434752,17.4984,17.6698,17.1378,17.1754,21737600,0.0,1.0
2020-05-04,875.0,876.03,856.5,862.33,281220,17.5,17.5206,17.13,17.2466,14061000,0.0,1.0
2020-05-05,870.23,886.69,865.63,881.92,318711,17.4046,17.7338,17.3126,17.6384,15935550,0.0,1.0
2020-05-06,867.04,883.82,867.0,875.34,289868,17.3408,17.6764,17.34,17.5068,14493400,0.0,1.0
2020-05-07,897.51,900.01,875.95,881.51,491033,17.9502,18.0002,17.519,17.6302,24551650,0.0,1.0
2020-05-08,925.83,927.61,893.42,900.0,736891,18.5166,18.5522,17.8684,18.0,36844550,0.0,1.0
2020-05-11,933.93,942.83,916.62,920.0,569375,18.6786,18.8566,18.3324,18.4,28468750,0.0,1.0
2020-05-12,929.85,966.0,929.24,943.66,683563,18.597,19.32,18.5848,18.8732,34178150,0.0,1.0
2020-05-13,902.59,937.2,888.62,929.84,717305,18.0518,18.744,17.7724,18.5968,35865250,0.0,1.0
2020-05-14,932.18,935.11,897.04,901.0,577968,18.6436,18.7022,17.9408,18.02,28898400,0.0,1.0
2020-05-15,971.75,974.5,926.0,926.0,851993,19.435,19.49,18.52,18.52,42599650,0.0,1.0
2020-05-18,998.58,1017.87,992.15,997.45,778522,19.9716,20.3574,19.843,19.949,38926100,0.0,1.0
2020-05-19,1009.08,1020.73,998.0,1000.0,458093,20.1816,20.4146,19.96,20.0,22904650,0.0,1.0
2020-05-20,1029.96,1032.07,1014.28,1022.0,414775,20.5992,20.6414,20.2856,20.44,20738750,0.0,1.0
2020-05-21,1026.71,1038.13,1012.88,1035.0,455017,20.5342,20.7626,20.2576,20.7,22750850,0.0,1.0
2020-05-22,1055.7,1057.69,1018.09,1026.78,448738,21.114,21.1538,20.3618,20.5356,22436900,0.0,1.0
2020-05-26,1017.0,1087.0,1010.03,1086.3,776030,20.34,21.74,20.2006,21.726,38801500,0.0,1.0
2020-05-27,990.0,1023.81,987.01,1021.73,815562,19.8,20.4762,19.7402,20.4346,40778100,0.0,1.0
2020-05-28,995.09,1006.76,986.34,1001.18,631437,19.9018,20.1352,19.7268,20.0236,31571850,0.0,1.0
2020-05-29,1003.91,1006.89,989.97,1001.0,671671,20.0782,20.1378,19.7994,20.02,33583550,0.0,1.0
2020-06-01,1047.88,1056.41,1010.0,1012.81,713168,20.9576,21.1282,20.2,20.2562,35658400,0.0,1.0
2020-06-02,1058.89,1063.49,1035.06,1050.0,428604,21.1778,21.2698,20.7012,21.0,21430200,0.0,1.0
2020-06-03,1049.71,1069.95,1045.2,1061.68,516016,20.9942,21.399,20.904,21.2336,25800800,0.0,1.0
2020-06-04,1041.56,1059.81,1035.0,1044.31,359404,20.8312,21.1962,20.7,20.8862,17970200,0.0,1.0
2020-06-05,1053.46,1069.1,1045.09,1050.0,370858,21.0692,21.382,20.9018,21.0,18542900,0.0,1.0
2020-06-08,1049.23,1065.0,1033.22,1052.83,315397,20.9846,21.3,20.6644,21.0566,15769850,0.0,1.0
2020-06-09,1039.47,1052.99,1035.0,1036.91,275871,20.7894,21.0598,20.7,20.7382,13793550,0.0,1.0
2020-06-10,1028.96,1042.94,1023.49,1042.62,322081,20.5792,20.8588,20.4698,20.8524,16104050,0.0,1.0
2020-06-11,1000.74,1027.72,996.0,1002.39,468285,20.0148,20.5544,19.92,20.0478,23414250,0.0,1.0
2020-06-12,991.83,1025.65,964.5,1025.65,508378,19.8366,20.513,19.29,20.513,25418900,0.0,1.0
2020-06-15,1023.25,1025.05,971.0,974.02,363366,20.465,20.501,19.42,19.4804,18168300,0.0,1.0
2020-06-16,1031.8,1037.55,1002.6,1037.55,313314,20.636,20.751,20.052,20.751,15665700,0.0,1.0
2020-06-17,1022.88,1042.88,1020.6,1031.1,241134,20.4576,20.8576,20.412,20.622,12056700,0.0,1.0
2020-06-18,1030.0,1038.83,1020.0,1026.7,230505,20.6,20.7766,20.4,20.534,11525250,0.0,1.0
2020-06-19,1010.83,1042.1,1010.83,1040.0,427318,20.2166,20.842,20.2166,20.8,21365900,0.0,1.0
2020-06-22,1070.25,1071.31,1025.0,1026.7,590171,21.405,21.4262,20.5,20.534,29508550,0.0,1.0
2020-06-23,1039.16,1074.0,1034.59,1074.0,428951,20.7832,21.48,20.6918,21.48,21447550,0.0,1.0
2020-06-24,1047.95,1053.32,1018.38,1036.19,382887,20.959,21.0664,20.3676,20.7238,19144350,0.0,1.0
2020-06-25,1048.9,1051.98,1033.0,1047.4,217066,20.978,21.0396,20.66,20.948,10853300,0.0,1.0
2020-06-26,1033.15,1049.1,1029.38,1048.84,499534,20.663,20.982,20.5876,20.9768,24976700,0.0,1.0
2020-06-29,1045.95,1057.51,1021.0,1034.82,297098,20.919,21.1502,20.42,20.6964,14854900,0.0,1.0
2020-06-30,1052.36,1056.29,1034.54,1049.0,397850,21.0472,21.1258,20.6908,20.98,19892500,0.0,1.0
2020-07-01,1068.36,1073.66,1048.04,1053.85,283712,21.3672,21.4732,20.9608,21.077,14185600,0.0,1.0
2020-07-02,1056.45,1084.73,1053.0,1081.0,264422,21.129,21.6946,21.06,21.62,13221100,0.0,1.0
2020-07-06,1125.92,1129.38,1061.25,1066.6,666482,22.5184,22.5876,21.225,21.332,33324100,0.0,1.0
2020-07-07,1109.1,1145.63,1105.0,1119.6,429196,22.182,22.9126,22.1,22.392,21459800,0.0,1.0
2020-07-08,1114.43,1132.92,1107.2,1118.9,317572,22.2886,22.6584,22.144,22.378,15878600,0.0,1.0
2020-07-09,1115.58,1133.19,1105.46,1130.0,287335,22.3116,22.6638,22.1092,22.6,14366750,0.0,1.0
2020-07-10,1118.04,1118.73,1101.0,1110.58,218875,22.3608,22.3746,22.02,22.2116,10943750,0.0,1.0
2020-07-13,1088.92,1140.49,1087.1,1131.93,363704,21.7784,22.8098,21.742,22.6386,18185200,0.0,1.0
2020-07-14,1103.02,1104.84,1067.59,1089.01,266823,22.0604,22.0968,21.3518,21.7802,13341150,0.0,1.0
2020-07-15,1133.65,1135.66,1104.73,1126.2,332136,22.673,22.7132,22.0946,22.524,16606800,0.0,1.0
2020-07-16,1129.51,1132.94,1112.5,1124.13,241667,22.5902,22.6588,22.25,22.4826,12083350,0.0,1.0
2020-07-17,1136.22,1139.03,1122.58,1136.66,275172,22.7244,22.7806,22.4516,22.7332,13758600,0.0,1.0
2020-07-20,1163.72,1169.53,1147.62,1150.0,419717,23.2744,23.3906,22.9524,23.0,20985850,0.0,1.0
2020-07-21,1163.1,1176.64,1151.05,1176.64,281127,23.262,23.5328,23.021,23.5328,14056350,0.0,1.0
2020-07-22,1185.27,1187.0,1161.02,1161.02,749433,23.7054,23.74,23.2204,23.2204,37471650,0.0,1.0
2020-07-23,1121.03,1186.0,1116.93,1169.0,960926,22.4206,23.72,22.3386,23.38,48046300,0.0,1.0
2020-07-24,1130.26,1131.485,1094.925,1112.73,421411,22.6052,22.6297,21.8985,22.2546,21070550,0.0,1.0
2020-07-27,1142.93,1151.9044,1127.52,1139.34,343089,22.8586,23.038088,22.5504,22.7868,17154450,0.0,1.0
2020-07-28,1112.23,1142.525,1110.3,1140.66,316037,22.2446,22.8505,22.206,22.8132,15801850,0.0,1.0
2020-07-29,1153.07,1154.92,1118.145,1120.08,297537,23.0614,23.0984,22.3629,22.4016,14876850,0.0,1.0
2020-07-30,1148.4,1160.62,1138.26,1139.36,244658,22.968,23.2124,22.7652,22.7872,12232900,0.0,1.0
2020-07-31,1155.16,1155.17,1127.94,1153.36,302829,23.1032,23.1034,22.5588,23.0672,15141450,0.0,1.0
2020-08-03,1146.71,1156.545,1136.42,1153.28,236838,22.9342,23.1309,22.7284,23.0656,11841900,0.0,1.0
2020-08-04,1164.57,1165.99,1146.11,1149.02,222144,23.2914,23.3198,22.9222,22.9804,11107200,0.0,1.0
2020-08-05,1170.24,1174.8,1157.05,1170.0,209821,23.4048,23.496,23.141,23.4,10491050,0.0,1.0
2020-08-06,1186.8,1189.79,1165.25,1165.25,248177,23.736,23.7958,23.305,23.305,12408850,0.0,1.0
2020-08-07,1180.62,1193.25,1159.07,1181.97,232037,23.6124,23.865,23.1814,23.6394,11601850,0.0,1.0
2020-08-10,1161.0,1188.525,1132.9712,1180.61,304795,23.22,23.7705,22.659424,23.6122,15239750,0.0,1.0
2020-08-11,1147.16,1172.0,1141.22,1164.76,223546,22.9432,23.44,22.8244,23.2952,11177300,0.0,1.0
2020-08-12,1160.92,1168.75,1152.84,1158.0,156904,23.2184,23.375,23.0568,23.16,7845200,0.0,1.0
2020-08-13,1194.93,1197.6906,1167.3011,1171.0,262759,23.8986,23.953812,23.346022,23.42,13137950,0.0,1.0
2020-08-14,1186.53,1203.315,1180.91,1189.41,161363,23.7306,24.0663,23.6182,23.7882,8068150,0.0,1.0
2020-08-17,1216.22,1219.96,1190.82,1200.0,192349,24.3244,24.3992,23.8164,24.0,9617450,0.0,1.0
2020-08-18,1236.93,1239.38,1209.7999,1221.28,255440,24.7386,24.7876,24.195998,24.4256,12772000,0.0,1.0
2020-08-19,1219.37,1245.0,1216.86,1237.69,191661,24.3874,24.9,24.3372,24.7538,9583050,0.0,1.0
2020-08-20,1239.89,1244.63,1212.63,1212.63,225632,24.7978,24.8926,24.2526,24.2526,11281600,0.0,1.0
2020-08-21,1253.24,1259.38,1238.96,1240.0,234420,25.0648,25.1876,24.7792,24.8,11721000,0.0,1.0
2020-08-24,1241.75,1271.36,1241.02,1268.0,238632,24.835,25.4272,24.8204,25.36,11931600,0.0,1.0
2020-08-25,1269.65,1273.5755,1246.34,1247.52,253289,25.393,25.47151,24.9268,24.9504,12664450,0.0,1.0
2020-08-26,1277.28,1284.23,1263.4,1274.73,196261,25.5456,25.6846,25.268,25.4946,9813050,0.0,1.0
2020-08-27,1279.63,1290.51,1270.05,1277.8,210381,25.5926,25.8102,25.401,25.556,10519050,0.0,1.0
2020-08-28,1301.51,1302.86,1282.91,1284.99,251409,26.0302,26.0572,25.6582,25.6998,12570450,0.0,1.0
2020-08-31,1310.28,1325.0,1304.91,1306.08,290826,26.2056,26.5,26.0982,26.1216,14541300,0.0,1.0
2020-09-01,1372.22,1373.5,1319.98,1325.0,334816,27.4444,27.47,26.3996,26.5,16740800,0.0,1.0
2020-09-02,1379.03,1384.4612,1355.6,1375.0,331996,27.5806,27.689224,27.112,27.5,16599800,0.0,1.0
2020-09-03,1328.73,1374.22,1310.24,1355.48,464528,26.5746,27.4844,26.2048,27.1096,23226400,0.0,1.0
2020-09-04,1313.73,1342.47,1258.5274,1332.89,405648,26.2746,26.8494,25.170548,26.6578,20282400,0.0,1.0
2020-09-08,1299.75,1335.07,1275.01,1288.28,318798,25.995,26.7014,25.5002,25.7656,15939900,0.0,1.0
2020-09-09,1321.03,1337.84,1306.105,1322.0,305419,26.4206,26.7568,26.1221,26.44,15270950,0.0,1.0
2020-09-10,1308.49,1359.7245,1305.0,1327.39,329969,26.1698,27.19449,26.1,26.5478,16498450,0.0,1.0
2020-09-11,1297.47,1326.0,1272.11,1325.27,310999,25.9494,26.52,25.4422,26.5054,15549950,0.0,1.0
2020-09-14,1267.19,1318.0,1254.5296,1311.62,437797,25.3438,26.36,25.090592,26.2324,21889850,0.0,1.0
2020-09-15,1277.36,1291.39,1269.1,1283.6,329756,25.5472,25.8278,25.382,25.672,16487800,0.0,1.0
2020-09-16,1265.87,1286.84,1264.13,1286.46,304865,25.3174,25.7368,25.2826,25.7292,15243250,0.0,1.0
2020-09-17,1225.37,1251.39,1209.03,1240.74,452584,24.5074,25.0278,24.1806,24.8148,22629200,0.0,1.0
2020-09-18,1215.48,1247.36,1200.94,1231.0,783354,24.3096,24.9472,24.0188,24.62,39167700,0.0,1.0
2020-09-21,1206.52,1207.81,1180.0001,1194.24,308773,24.1304,24.1562,23.600002,23.8848,15438650,0.0,1.0
2020-09-22,1234.58,1242.64,1215.37,1223.83,302767,24.6916,24.8528,24.3074,24.4766,15138350,0.0,1.0
2020-09-23,1248.39,1290.9311,1240.44,1250.33,531798,24.9678,25.818622,24.8088,25.0066,26589900,0.0,1.0
2020-09-24,1229.28,1245.93,1215.5237,1239.49,240523,24.5856,24.9186,24.310474,24.7898,12026150,0.0,1.0
2020-09-25,1244.5,1253.48,1217.39,1223.86,234506,24.89,25.0696,24.3478,24.4772,11725300,0.0,1.0
2020-09-28,1263.35,1274.94,1243.5,1263.16,196215,25.267,25.4988,24.87,25.2632,9810750,0.0,1.0
2020-09-29,1261.61,1266.7,1245.13,1263.26,178876,25.2322,25.334,24.9026,25.2652,8943800,0.0,1.0
2020-09-30,1243.71,1272.0,1234.37,1261.8,287010,24.8742,25.44,24.6874,25.236,14350500,0.0,1.0
2020-10-01,1238.02,1265.0,1231.0,1255.57,348967,24.7604,25.3,24.62,25.1114,17448350,0.0,1.0
2020-10-02,1254.8,1265.715,1214.0,1214.3,281728,25.096,25.3143,24.28,24.286,14086400,0.0,1.0
2020-10-05,1253.01,1264.0,1242.0,1258.07,200299,25.0602,25.28,24.84,25.1614,10014950,0.0,1.0
2020-10-06,1256.41,1291.983,1248.03,1252.48,469810,25.1282,25.83966,24.9606,25.0496,23490500,0.0,1.0
2020-10-07,1278.68,1295.345,1266.06,1272.6,241709,25.5736,25.9069,25.3212,25.452,12085450,0.0,1.0
2020-10-08,1281.75,1288.0,1260.0,1287.92,241810,25.635,25.76,25.2,25.7584,12090500,0.0,1.0
2020-10-09,1281.99,1291.9962,1276.895,1287.48,244060,25.6398,25.839924,25.5379,25.7496,12203000,0.0,1.0
2020-10-12,1278.93,1292.12,1275.48,1291.19,204825,25.5786,25.8424,25.5096,25.8238,10241250,0.0,1.0
2020-10-13,1325.22,1330.0,1272.07,1282.29,400426,26.5044,26.6,25.4414,25.6458,20021300,0.0,1.0
2020-10-14,1321.37,1341.99,1314.8,1330.17,284921,26.4274,26.8398,26.296,26.6034,14246050,0.0,1.0
2020-10-15,1343.25,1344.895,1305.0,1306.15,262163,26.865,26.8979,26.1,26.123,13108150,0.0,1.0
2020-10-16,1339.68,1356.75,1335.5277,1348.88,297575,26.7936,27.135,26.710554,26.9776,14878750,0.0,1.0
2020-10-19,1335.59,1357.3,1328.0,1345.0,320152,26.7118,27.146,26.56,26.9,16007600,0.0,1.0
2020-10-20,1348.47,1364.36,1337.93,1345.0,330642,26.9694,27.2872,26.7586,26.9,16532100,0.0,1.0
2020-10-21,1366.66,1366.66,1338.0,1344.08,792264,27.3332,27.3332,26.76,26.8816,39613200,0.0,1.0
2020-10-22,1300.29,1313.98,1253.8852,1292.21,1298570,26.0058,26.2796,25.077704,25.8442,64928500,0.0,1.0
2020-10-23,1339.08,1348.5,1296.0,1299.86,763122,26.7816,26.97,25.92,25.9972,38156100,0.0,1.0
2020-10-26,1311.98,1326.34,1285.0,1323.13,544110,26.2396,26.5268,25.7,26.4626,27205500,0.0,1.0
2020-10-27,1310.15,1314.1417,1296.4401,1310.73,298242,26.203,26.282834,25.928802,26.2146,14912100,0.0,1.0
2020-10-28,1253.54,1295.66,1251.1501,1292.05,479425,25.0708,25.9132,25.023002,25.841,23971250,0.0,1.0
2020-10-29,1242.8,1264.39,1239.07,1253.02,284537,24.856,25.2878,24.7814,25.0604,14226850,0.0,1.0
2020-10-30,1201.48,1245.17,1191.31,1237.7,491428,24.0296,24.9034,23.8262,24.754,24571400,0.0,1.0
2020-11-02,1188.54,1210.0,1172.29,1210.0,368818,23.7708,24.2,23.4458,24.2,18440900,0.0,1.0
2020-11-03,1209.55,1216.64,1188.2382,1198.42,322659,24.191,24.3328,23.764764,23.9684,16132950,0.0,1.0
2020-11-04,1277.37,1299.0,1234.9,1238.0,561445,25.5474,25.98,24.698,24.76,28072250,0.0,1.0
2020-11-05,1310.32,1312.36,1283.8485,1309.72,299170,26.2064,26.2472,25.67697,26.1944,14958500,0.0,1.0
2020-11-06,1326.17,1331.4886,1299.46,1305.0,269017,26.5234,26.629772,25.9892,26.1,13450850,0.0,1.0
2020-11-09,1278.13,1346.0,1274.03,1325.16,503009,25.5626,26.92,25.4806,26.5032,25150450,0.0,1.0
2020-11-10,1243.05,1280.3999,1220.2,1271.95,552689,24.861,25.607998,24.404,25.439,27634450,0.0,1.0
2020-11-11,1303.93,1319.985,1258.0,1260.74,350808,26.0786,26.3997,25.16,25.2148,17540400,0.0,1.0
2020-11-12,1259.27,1312.8915,1256.52,1300.0,322822,25.1854,26.25783,25.1304,26.0,16141100,0.0,1.0
2020-11-13,1251.43,1278.0,1246.5,1268.85,246040,25.0286,25.56,24.93,25.377,12302000,0.0,1.0
2020-11-16,1260.67,1269.45,1241.38,1257.86,242966,25.2134,25.389,24.8276,25.1572,12148300,0.0,1.0
2020-11-17,1268.48,1272.42,1257.1,1268.43,160320,25.3696,25.4484,25.142,25.3686,8016000,0.0,1.0
2020-11-18,1296.0,1301.27,1262.88,1265.62,302883,25.92,26.0254,25.2576,25.3124,15144150,0.0,1.0
2020-11-19,1310.46,1315.0,1285.0,1288.81,241933,26.2092,26.3,25.7,25.7762,12096650,0.0,1.0
2020-11-20,1292.57,1308.51,1288.05,1307.32,202857,25.8514,26.1702,25.761,26.1464,10142850,0.0,1.0
2020-11-23,1281.0,1295.94,1271.92,1295.94,264797,25.62,25.9188,25.4384,25.9188,13239850,0.0,1.0
2020-11-24,1262.82,1290.2461,1261.23,1285.73,349292,25.2564,25.804922,25.2246,25.7146,17464600,0.0,1.0
2020-11-25,1276.68,1280.8,1265.26,1269.2,189561,25.5336,25.616,25.3052,25.384,9478050,0.0,1.0
2020-11-27,1297.77,1299.5,1271.45,1277.0,154566,25.9554,25.99,25.429,25.54,7728300,0.0,1.0
2020-11-30,1289.43,1297.68,1264.96,1297.68,268066,25.7886,25.9536,25.2992,25.9536,13403300,0.0,1.0
2020-12-01,1321.06,1323.98,1275.21,1290.0,327853,26.4212,26.4796,25.5042,25.8,16392650,0.0,1.0
2020-12-02,1297.0,1316.845,1287.06,1314.45,220566,25.94,26.3369,25.7412,26.289,11028300,0.0,1.0
2020-12-03,1308.76,1322.65,1301.0,1301.19,209832,26.1752,26.453,26.02,26.0238,10491600,0.0,1.0
2020-12-04,1334.62,1337.725,1307.5,1311.15,215623,26.6924,26.7545,26.15,26.223,10781150,0.0,1.0
2020-12-07,1347.1,1352.16,1327.0,1333.57,248294,26.942,27.0432,26.54,26.6714,12414700,0.0,1.0
2020-12-08,1346.0,1348.86,1322.0,1339.44,258197,26.92,26.9772,26.44,26.7888,12909850,0.0,1.0
2020-12-09,1313.98,1358.71,1307.41,1350.0,231082,26.2796,27.1742,26.1482,27.0,11554100,0.0,1.0
2020-12-10,1317.23,1325.85,1300.16,1303.97,165848,26.3446,26.517,26.0032,26.0794,8292400,0.0,1.0
2020-12-11,1300.0,1320.61,1299.57,1317.23,182231,26.0,26.4122,25.9914,26.3446,9111550,0.0,1.0
2020-12-14,1309.52,1313.03,1296.85,1308.65,237425,26.1904,26.2606,25.937,26.173,11871250,0.0,1.0
2020-12-15,1346.46,1354.48,1318.445,1320.18,394761,26.9292,27.0896,26.3689,26.4036,19738050,0.0,1.0
2020-12-16,1400.62,1422.22,1375.43,1380.0,698325,28.0124,28.4444,27.5086,27.6,34916250,0.0,1.0
2020-12-17,1409.68,1421.445,1385.79,1407.61,376708,28.1936,28.4289,27.7158,28.1522,18835400,0.0,1.0
2020-12-18,1418.57,1425.0,1410.96,1418.0,438406,28.3714,28.5,28.2192,28.36,21920300,0.0,1.0
2020-12-21,1417.99,1423.975,1390.85,1400.0,299813,28.3598,28.4795,27.817,28.0,14990650,0.0,1.0
2020-12-22,1426.3,1429.87,1397.5,1418.0,327619,28.526,28.5974,27.95,28.36,16380950,0.0,1.0
2020-12-23,1410.99,1435.522,1406.05,1434.55,200028,28.2198,28.71044,28.121,28.691,10001400,0.0,1.0
2020-12-24,1412.55,1418.54,1406.87,1410.91,101301,28.251,28.3708,28.1374,28.2182,5065050,0.0,1.0
2020-12-28,1401.49,1423.0,1400.8,1423.0,172620,28.0298,28.46,28.016,28.46,8631000,0.0,1.0
2020-12-29,1392.21,1408.09,1377.34,1402.38,182531,27.8442,28.1618,27.5468,28.0476,9126550,0.0,1.0
2020-12-30,1374.17,1398.1,1373.62,1395.0,184367,27.4834,27.962,27.4724,27.9,9218350,0.0,1.0
2020-12-31,1386.71,1393.14,1363.0,1372.0,217684,27.7342,27.8628,27.26,27.44,10884200,0.0,1.0
2021-01-04,1319.12,1390.0,1312.335,1386.68,514174,26.3824,27.8,26.2467,27.7336,25708700,0.0,1.0
2021-01-05,1355.11,1358.225,1316.91,1319.11,295148,27.1022,27.1645,26.3382,26.3822,14757400,0.0,1.0
2021-01-06,1343.41,1357.43,1335.0,1335.42,234176,26.8682,27.1486,26.7,26.7084,11708800,0.0,1.0
2021-01-07,1368.14,1378.71,1348.7001,1351.0,236756,27.3628,27.5742,26.974002,27.02,11837800,0.0,1.0
2021-01-08,1402.44,1410.51,1374.81,1378.81,368978,28.0488,28.2102,27.4962,27.5762,18448900,0.0,1.0
2021-01-11,1402.62,1421.58,1389.1093,1391.36,227139,28.0524,28.4316,27.782186,27.8272,11356950,0.0,1.0
2021-01-12,1401.64,1414.3638,1388.69,1410.0,210517,28.0328,28.287276,27.7738,28.2,10525850,0.0,1.0
2021-01-13,1395.0,1407.515,1384.51,1404.73,186687,27.9,28.1503,27.6902,28.0946,9334350,0.0,1.0
2021-01-14,1411.8,1453.5,1397.69,1418.3,426602,28.236,29.07,27.9538,28.366,21330100,0.0,1.0
2021-01-15,1405.74,1417.77,1398.82,1405.24,208626,28.1148,28.3554,27.9764,28.1048,10431300,0.0,1.0
2021-01-19,1429.48,1432.9,1392.195,1420.16,222747,28.5896,28.658,27.8439,28.4032,11137350,0.0,1.0
2021-01-20,1480.62,1483.64,1437.4,1443.82,296208,29.6124,29.6728,28.748,28.8764,14810400,0.0,1.0
2021-01-21,1503.68,1508.7194,1476.5438,1477.2,298353,30.0736,30.174388,29.530876,29.544,14917650,0.0,1.0
2021-01-22,1494.18,1507.49,1484.19,1492.32,228417,29.8836,30.1498,29.6838,29.8464,11420850,0.0,1.0
2021-01-25,1486.32,1510.19,1468.5,1504.0,198249,29.7264,30.2038,29.37,30.08,9912450,0.0,1.0
2021-01-26,1489.25,1497.05,1481.4438,1493.75,128678,29.785,29.941,29.628876,29.875,6433900,0.0,1.0
2021-01-27,1466.36,1498.22,1460.0,1480.0,276981,29.3272,29.9644,29.2,29.6,13849050,0.0,1.0
2021-01-28,1480.54,1501.73,1465.88,1471.12,234538,29.6108,30.0346,29.3176,29.4224,11726900,0.0,1.0
2021-01-29,1480.0,1502.4798,1471.14,1474.42,231520,29.6,30.049596,29.4228,29.4884,11576000,0.0,1.0
2021-02-01,1509.02,1516.69,1479.54,1495.1,255613,30.1804,30.3338,29.5908,29.902,12780650,0.0,1.0
2021-02-02,1523.05,1553.55,1521.6,1525.06,392032,30.461,31.071,30.432,30.5012,19601600,0.0,1.0
2021-02-03,1499.99,1529.5,1461.295,1495.02,648871,29.9998,30.59,29.2259,29.9004,32443550,0.0,1.0
2021-02-04,1479.55,1510.51,1474.06,1506.0,350153,29.591,30.2102,29.4812,30.12,17507650,0.0,1.0
2021-02-05,1506.88,1513.6,1477.22,1487.22,313941,30.1376,30.272,29.5444,29.7444,15697050,0.0,1.0
2021-02-08,1504.0,1511.9,1491.7,1507.77,208802,30.08,30.238,29.834,30.1554,10440100,0.0,1.0
2021-02-09,1550.49,1564.91,1501.25,1501.25,381574,31.0098,31.2982,30.025,30.025,19078700,0.0,1.0
2021-02-10,1544.66,1560.92,1525.25,1560.2,227316,30.8932,31.2184,30.505,31.204,11365800,0.0,1.0
2021-02-11,1543.11,1548.525,1531.9,1543.3,168339,30.8622,30.9705,30.638,30.866,8416950,0.0,1.0
2021-02-12,1527.7,1543.3568,1522.0,1540.19,139312,30.554,30.867136,30.44,30.8038,6965600,0.0,1.0
2021-02-16,1484.0,1531.0,1476.46,1531.0,319601,29.68,30.62,29.5292,30.62,15980050,0.0,1.0
2021-02-17,1459.5,1477.52,1442.94,1476.46,263304,29.19,29.5504,28.8588,29.5292,13165200,0.0,1.0
2021-02-18,1456.31,1466.04,1444.0,1448.16,174431,29.1262,29.3208,28.88,28.9632,8721550,0.0,1.0
2021-02-19,1473.09,1483.77,1457.0101,1468.6,244087,29.4618,29.6754,29.140202,29.372,12204350,0.0,1.0
2021-02-22,1430.54,1460.13,1429.17,1457.4,292540,28.6108,29.2026,28.5834,29.148,14627000,0.0,1.0
2021-02-23,1416.24,1422.99,1350.0,1410.81,376400,28.3248,28.4598,27.0,28.2162,18820000,0.0,1.0
2021-02-24,1449.06,1450.82,1398.9,1417.73,264591,28.9812,29.0164,27.978,28.3546,13229550,0.0,1.0
2021-02-25,1410.74,1447.96,1395.285,1446.75,235362,28.2148,28.9592,27.9057,28.935,11768100,0.0,1.0
2021-02-26,1442.0,1460.04,1411.85,1429.43,425947,28.84,29.2008,28.237,28.5886,21297350,0.0,1.0
2021-03-01,1484.95,1489.99,1444.83,1444.83,281363,29.699,29.7998,28.8966,28.8966,14068150,0.0,1.0
2021-03-02,1475.57,1506.0,1472.34,1493.41,258013,29.5114,30.12,29.4468,29.8682,12900650,0.0,1.0
2021-03-03,1408.22,1477.625,1405.39,1466.77,300586,28.1644,29.5525,28.1078,29.3354,15029300,0.0,1.0
2021-03-04,1351.12,1408.295,1322.4,1402.71,507207,27.0224,28.1659,26.448,28.0542,25360350,0.0,1.0
2021-03-05,1332.28,1358.85,1256.265,1358.85,535337,26.6456,27.177,25.1253,27.177,26766850,0.0,1.0
2021-03-08,1335.0,1361.89,1306.24,1332.0,333635,26.7,27.2378,26.1248,26.64,16681750,0.0,1.0
2021-03-09,1427.61,1433.96,1369.97,1372.9,529260,28.5522,28.6792,27.3994,27.458,26463000,0.0,1.0
2021-03-10,1416.67,1453.44,1404.46,1429.9,289845,28.3334,29.0688,28.0892,28.598,14492250,0.0,1.0
2021-03-11,1462.06,1468.43,1436.315,1439.99,327479,29.2412,29.3686,28.7263,28.7998,16373950,0.0,1.0
2021-03-12,1453.24,1458.56,1432.0,1448.8,209897,29.0648,29.1712,28.64,28.976,10494850,0.0,1.0
2021-03-15,1485.61,1491.38,1449.09,1457.0,199138,29.7122,29.8276,28.9818,29.14,9956900,0.0,1.0
2021-03-16,1482.69,1511.0,1473.0291,1478.0,211959,29.6538,30.22,29.460582,29.56,10597950,0.0,1.0
2021-03-17,1478.6,1482.48,1445.25,1470.0,220775,29.572,29.6496,28.905,29.4,11038750,0.0,1.0
2021-03-18,1429.36,1466.0,1425.45,1459.93,256036,28.5872,29.32,28.509,29.1986,12801800,0.0,1.0
2021-03-19,1421.2,1443.37,1419.64,1437.96,360902,28.424,28.8674,28.3928,28.7592,18045100,0.0,1.0
2021-03-22,1444.33,1460.34,1428.79,1437.47,233828,28.8866,29.2068,28.5758,28.7494,11691400,0.0,1.0
2021-03-23,1451.29,1475.0,1444.51,1444.51,238371,29.0258,29.5,28.8902,28.8902,11918550,0.0,1.0
2021-03-24,1422.96,1459.1299,1419.89,1458.17,200090,28.4592,29.182598,28.3978,29.1634,10004500,0.0,1.0
2021-03-25,1431.83,1436.72,1406.8,1414.55,282568,28.6366,28.7344,28.136,28.291,14128400,0.0,1.0
2021-03-26,1445.48,1447.42,1407.5,1436.38,276636,28.9096,28.9484,28.15,28.7276,13831800,0.0,1.0
2021-03-29,1424.61,1449.56,1416.87,1435.0,185086,28.4922,28.9912,28.3374,28.7,9254300,0.0,1.0
2021-03-30,1406.33,1427.5,1401.72,1412.0,214660,28.1266,28.55,28.0344,28.24,10733000,0.0,1.0
2021-03-31,1420.82,1440.775,1415.26,1420.98,357662,28.4164,28.8155,28.3052,28.4196,17883100,0.0,1.0
2021-04-01,1438.46,1454.43,1432.4,1438.15,202012,28.7692,29.0886,28.648,28.763,10100600,0.0,1.0
2021-04-05,1452.09,1459.99,1441.83,1455.86,171275,29.0418,29.1998,28.8366,29.1172,8563750,0.0,1.0
2021-04-06,1487.48,1499.0,1457.05,1459.05,251008,29.7496,29.98,29.141,29.181,12550400,0.0,1.0
2021-04-07,1500.02,1546.74,1494.01,1503.68,523581,30.0004,30.9348,29.8802,30.0736,26179050,0.0,1.0
2021-04-08,1524.05,1530.0,1501.0,1514.83,229809,30.481,30.6,30.02,30.2966,11490450,0.0,1.0
2021-04-09,1531.42,1533.76,1503.32,1518.72,224849,30.6284,30.6752,30.0664,30.3744,11242450,0.0,1.0
2021-04-12,1539.5,1579.52,1529.16,1555.31,301928,30.79,31.5904,30.5832,31.1062,15096400,0.0,1.0
2021-04-13,1537.74,1559.33,1518.205,1549.75,235643,30.7548,31.1866,30.3641,30.995,11782150,0.0,1.0
2021-04-14,1516.66,1544.0,1510.35,1535.95,222732,30.3332,30.88,30.207,30.719,11136600,0.0,1.0
2021-04-15,1542.39,1542.39,1520.0,1527.0,231747,30.8478,30.8478,30.4,30.54,11587350,0.0,1.0
2021-04-16,1535.04,1558.8799,1526.795,1550.0,187115,30.7008,31.177598,30.5359,31.0,9355750,0.0,1.0
2021-04-19,1550.01,1560.83,1523.35,1525.81,340989,31.0002,31.2166,30.467,30.5162,17049450,0.0,1.0
2021-04-20,1532.09,1554.99,1513.0,1554.99,236025,30.6418,31.0998,30.26,31.0998,11801250,0.0,1.0
2021-04-21,1507.62,1535.81,1497.05,1533.05,509845,30.1524,30.7162,29.941,30.661,25492250,0.0,1.0
2021-04-22,1480.0,1538.99,1464.0698,1527.74,671058,29.6,30.7798,29.281396,30.5548,33552900,0.0,1.0
2021-04-23,1468.53,1485.05,1461.0,1482.0,374831,29.3706,29.701,29.22,29.64,18741550,0.0,1.0
2021-04-26,1470.79,1475.5,1453.49,1468.26,335637,29.4158,29.51,29.0698,29.3652,16781850,0.0,1.0
2021-04-27,1468.87,1494.61,1465.54,1479.26,228504,29.3774,29.8922,29.3108,29.5852,11425200,0.0,1.0
2021-04-28,1476.16,1481.9043,1459.921,1477.75,211444,29.5232,29.638086,29.19842,29.555,10572200,0.0,1.0
2021-04-29,1484.11,1489.71,1459.11,1470.95,217877,29.6822,29.7942,29.1822,29.419,10893850,0.0,1.0
2021-04-30,1492.03,1501.6499,1479.0,1480.0,263188,29.8406,30.032998,29.58,29.6,13159400,0.0,1.0
2021-05-03,1471.04,1500.0,1470.0,1500.0,212534,29.4208,30.0,29.4,30.0,10626700,0.0,1.0
2021-05-04,1450.0,1466.0,1432.3,1466.0,249686,29.0,29.32,28.646,29.32,12484300,0.0,1.0
2021-05-05,1426.5,1461.19,1420.47,1459.29,195500,28.53,29.2238,28.4094,29.1858,9775000,0.0,1.0
2021-05-06,1411.41,1427.83,1392.21,1425.69,287509,28.2282,28.5566,27.8442,28.5138,14375450,0.0,1.0
2021-05-07,1426.05,1440.89,1420.94,1422.98,188309,28.521,28.8178,28.4188,28.4596,9415450,0.0,1.0
2021-05-10,1391.84,1410.0,1390.32,1405.0,235710,27.8368,28.2,27.8064,28.1,11785500,0.0,1.0
2021-05-11,1393.25,1401.0,1360.0101,1374.51,353350,27.865,28.02,27.200202,27.4902,17667500,0.0,1.0
2021-05-12,1342.02,1384.96,1338.01,1380.3,286172,26.8404,27.6992,26.7602,27.606,14308600,0.0,1.0
2021-05-13,1322.7,1357.95,1320.0,1350.33,249182,26.454,27.159,26.4,27.0066,12459100,0.0,1.0
2021-05-14,1356.21,1364.01,1330.18,1333.88,211550,27.1242,27.2802,26.6036,26.6776,10577500,0.0,1.0
2021-05-17,1331.58,1354.0,1321.55,1348.0,228216,26.6316,27.08,26.431,26.96,11410800,0.0,1.0
2021-05-18,1324.51,1347.4,1314.0,1340.0,247349,26.4902,26.948,26.28,26.8,12367450,0.0,1.0
2021-05-19,1307.19,1316.93,1295.1,1309.0,275232,26.1438,26.3386,25.902,26.18,13761600,0.0,1.0
2021-05-20,1341.78,1353.18,1336.0,1338.13,366418,26.8356,27.0636,26.72,26.7626,18320900,0.0,1.0
2021-05-21,1330.0,1355.4,1327.79,1348.31,243521,26.6,27.108,26.5558,26.9662,12176050,0.0,1.0
2021-05-24,1342.36,1358.07,1333.82,1339.0,244483,26.8472,27.1614,26.6764,26.78,12224150,0.0,1.0
2021-05-25,1346.13,1356.42,1334.39,1351.38,233547,26.9226,27.1284,26.6878,27.0276,11677350,0.0,1.0
2021-05-26,1345.81,1372.955,1342.78,1355.63,290042,26.9162,27.4591,26.8556,27.1126,14502100,0.0,1.0
2021-05-27,1365.6,1374.28,1344.72,1353.88,307181,27.312,27.4856,26.8944,27.0776,15359050,0.0,1.0
2021-05-28,1371.98,1381.93,1357.33,1366.0,254162,27.4396,27.6386,27.1466,27.32,12708100,0.0,1.0
2021-06-01,1361.13,1378.69,1342.18,1372.0,349864,27.2226,27.5738,26.8436,27.44,17493200,0.0,1.0
2021-06-02,1362.39,1364.6175,1352.48,1354.1,371632,27.2478,27.29235,27.0496,27.082,18581600,0.0,1.0
2021-06-03,1333.04,1362.65,1330.66,1356.23,297419,26.6608,27.253,26.6132,27.1246,14870950,0.0,1.0
2021-06-04,1326.34,1351.37,1323.97,1338.67,283781,26.5268,27.0274,26.4794,26.7734,14189050,0.0,1.0
2021-06-07,1323.26,1338.44,1320.83,1324.0,200056,26.4652,26.7688,26.4166,26.48,10002800,0.0,1.0
2021-06-08,1336.64,1352.7994,1328.8,1336.15,404292,26.7328,27.055988,26.576,26.723,20214600,0.0,1.0
2021-06-09,1328.57,1344.495,1326.705,1344.18,192506,26.5714,26.8899,26.5341,26.8836,9625300,0.0,1.0
2021-06-10,1344.69,1344.7,1322.67,1336.17,203845,26.8938,26.894,26.4534,26.7234,10192250,0.0,1.0
2021-06-11,1366.8,1367.91,1344.56,1345.0,287788,27.336,27.3582,26.8912,26.9,14389400,0.0,1.0
2021-06-14,1391.33,1407.49,1380.89,1396.13,420225,27.8266,28.1498,27.6178,27.9226,21011250,0.0,1.0
2021-06-15,1370.64,1392.03,1356.98,1386.76,317128,27.4128,27.8406,27.1396,27.7352,15856400,0.0,1.0
2021-06-16,1383.38,1384.44,1355.09,1377.0,272213,27.6676,27.6888,27.1018,27.54,13610650,0.0,1.0
2021-06-17,1394.23,1409.43,1379.58,1380.17,331974,27.8846,28.1886,27.5916,27.6034,16598700,0.0,1.0
2021-06-18,1399.63,1405.63,1380.0,1380.0,352051,27.9926,28.1126,27.6,27.6,17602550,0.0,1.0
2021-06-21,1426.6,1431.88,1385.02,1390.0,327963,28.532,28.6376,27.7004,27.8,16398150,0.0,1.0
2021-06-22,1447.64,1451.0,1420.68,1425.82,278997,28.9528,29.02,28.4136,28.5164,13949850,0.0,1.0
2021-06-23,1455.37,1457.89,1442.19,1442.19,188947,29.1074,29.1578,28.8438,28.8438,9447350,0.0,1.0
2021-06-24,1489.22,1490.67,1461.9475,1467.51,321713,29.7844,29.8134,29.23895,29.3502,16085650,0.0,1.0
2021-06-25,1518.75,1520.93,1488.6463,1493.55,538721,30.375,30.4186,29.772926,29.871,26936050,0.0,1.0
2021-06-28,1507.81,1530.065,1492.36,1519.07,280901,30.1562,30.6013,29.8472,30.3814,14045050,0.0,1.0
2021-06-29,1534.28,1536.76,1503.105,1508.0,268049,30.6856,30.7352,30.0621,30.16,13402450,0.0,1.0
2021-06-30,1550.34,1556.0,1531.33,1535.06,382875,31.0068,31.12,30.6266,30.7012,19143750,0.0,1.0
2021-07-01,1538.23,1546.65,1525.0,1543.9,322987,30.7646,30.933,30.5,30.878,16149350,0.0,1.0
2021-07-02,1566.37,1571.9,1546.8,1550.01,225783,31.3274,31.438,30.936,31.0002,11289150,0.0,1.0
2021-07-06,1566.41,1571.88,1558.37,1570.92,220681,31.3282,31.4376,31.1674,31.4184,11034050,0.0,1.0
2021-07-07,1583.99,1597.98,1569.0,1571.1,218333,31.6798,31.9596,31.38,31.422,10916650,0.0,1.0
2021-07-08,1576.05,1589.72,1547.49,1557.73,300505,31.521,31.7944,30.9498,31.1546,15025250,0.0,1.0
2021-07-09,1592.25,1596.69,1573.71,1574.77,196560,31.845,31.9338,31.4742,31.4954,9828000,0.0,1.0
2021-07-12,1615.56,1617.93,1589.0,1589.0,261335,32.3112,32.3586,31.78,31.78,13066750,0.0,1.0
2021-07-13,1607.29,1626.57,1606.36,1613.83,206931,32.1458,32.5314,32.1272,32.2766,10346550,0.0,1.0
2021-07-14,1619.98,1623.05,1602.01,1614.83,228062,32.3996,32.461,32.0402,32.2966,11403100,0.0,1.0
2021-07-15,1581.86,1622.31,1570.0,1622.31,254832,31.6372,32.4462,31.4,32.4462,12741600,0.0,1.0
2021-07-16,1560.49,1592.6,1558.38,1592.6,233683,31.2098,31.852,31.1676,31.852,11684150,0.0,1.0
2021-07-19,1551.16,1553.2,1525.01,1533.84,253476,31.0232,31.064,30.5002,30.6768,12673800,0.0,1.0
2021-07-20,1574.35,1587.12,1556.71,1571.26,431047,31.487,31.7424,31.1342,31.4252,21552350,0.0,1.0
2021-07-21,1755.99,1778.2894,1656.845,1656.845,1401457,35.1198,35.565788,33.1369,33.1369,70072850,0.0,1.0
2021-07-22,1798.4,1806.66,1741.15,1747.65,569715,35.968,36.1332,34.823,34.953,28485750,0.0,1.0
2021-07-23,1830.92,1833.5,1784.0001,1809.0,426550,36.6184,36.67,35.680002,36.18,21327500,0.0,1.0
2021-07-26,1806.87,1840.23,1803.7,1828.21,313965,36.1374,36.8046,36.074,36.5642,15698250,0.0,1.0
2021-07-27,1835.12,1841.5225,1796.04,1806.87,260330,36.7024,36.83045,35.9208,36.1374,13016500,0.0,1.0
2021-07-28,1816.26,1834.24,1798.41,1826.29,261767,36.3252,36.6848,35.9682,36.5258,13088350,0.0,1.0
2021-07-29,1846.15,1853.0,1816.26,1816.26,209494,36.923,37.06,36.3252,36.3252,10474700,0.0,1.0
2021-07-30,1863.44,1866.83,1833.56,1840.64,261722,37.2688,37.3366,36.6712,36.8128,13086100,0.0,1.0
2021-08-02,1864.42,1877.7774,1855.66,1876.91,204787,37.2884,37.555548,37.1132,37.5382,10239350,0.0,1.0
2021-08-03,1884.49,1888.36,1854.475,1872.59,243497,37.6898,37.7672,37.0895,37.4518,12174850,0.0,1.0
2021-08-04,1898.83,1905.8588,1876.4,1886.39,268172,37.9766,38.117176,37.528,37.7278,13408600,0.0,1.0
2021-08-05,1899.98,1912.75,1877.0,1912.75,215647,37.9996,38.255,37.54,38.255,10782350,0.0,1.0
2021-08-06,1887.15,1900.99,1885.22,1890.92,135792,37.743,38.0198,37.7044,37.8184,6789600,0.0,1.0
2021-08-09,1875.07,1893.677,1872.0,1890.06,159170,37.5014,37.87354,37.44,37.8012,7958500,0.0,1.0
2021-08-10,1866.79,1885.0,1861.585,1882.21,211209,37.3358,37.7,37.2317,37.6442,10560450,0.0,1.0
2021-08-11,1856.46,1877.14,1853.42,1866.23,137895,37.1292,37.5428,37.0684,37.3246,6894750,0.0,1.0
2021-08-12,1877.35,1884.1459,1852.85,1852.85,127060,37.547,37.682918,37.057,37.057,6353000,0.0,1.0
2021-08-13,1887.81,1891.22,1870.7401,1878.61,92239,37.7562,37.8244,37.414802,37.5722,4611950,0.0,1.0
2021-08-16,1877.37,1884.0,1862.0,1878.01,144306,37.5474,37.68,37.24,37.5602,7215300,0.0,1.0
2021-08-17,1869.61,1876.58,1855.0,1871.35,150921,37.3922,37.5316,37.1,37.427,7546050,0.0,1.0
2021-08-18,1851.48,1877.0,1850.18,1870.83,106750,37.0296,37.54,37.0036,37.4166,5337500,0.0,1.0
2021-08-19,1870.74,1874.45,1840.0,1840.0,129639,37.4148,37.489,36.8,36.8,6481950,0.0,1.0
2021-08-20,1891.54,1897.5,1871.445,1877.8,124772,37.8308,37.95,37.4289,37.556,6238600,0.0,1.0
2021-08-23,1912.0,1936.76,1894.62,1897.04,192897,38.24,38.7352,37.8924,37.9408,9644850,0.0,1.0
2021-08-24,1920.52,1927.71,1910.91,1916.67,130286,38.4104,38.5542,38.2182,38.3334,6514300,0.0,1.0
2021-08-25,1924.5,1940.99,1920.33,1932.17,165712,38.49,38.8198,38.4066,38.6434,8285600,0.0,1.0
2021-08-26,1906.53,1924.255,1899.0288,1920.0,169125,38.1306,38.4851,37.980576,38.4,8456250,0.0,1.0
2021-08-27,1918.95,1930.24,1910.09,1917.7,178809,38.379,38.6048,38.2018,38.354,8940450,0.0,1.0
2021-08-30,1916.07,1932.61,1910.85,1919.0,164877,38.3214,38.6522,38.217,38.38,8243850,0.0,1.0
2021-08-31,1903.33,1924.8,1896.05,1924.8,314366,38.0666,38.496,37.921,38.496,15718300,0.0,1.0
2021-09-01,1898.34,1911.38,1892.4022,1908.0,190050,37.9668,38.2276,37.848044,38.16,9502500,0.0,1.0
2021-09-02,1902.8,1907.8,1894.71,1907.8,145764,38.056,38.156,37.8942,38.156,7288200,0.0,1.0
2021-09-03,1920.01,1921.93,1890.0,1897.13,156716,38.4002,38.4386,37.8,37.9426,7835800,0.0,1.0
2021-09-07,1894.82,1923.96,1892.49,1916.44,314047,37.8964,38.4792,37.8498,38.3288,15702350,0.0,1.0
2021-09-08,1905.7,1920.5418,1890.55,1914.09,261558,38.114,38.410836,37.811,38.2818,13077900,0.0,1.0
2021-09-09,1909.7,1930.85,1906.37,1910.22,218971,38.194,38.617,38.1274,38.2044,10948550,0.0,1.0
2021-09-10,1901.03,1926.68,1899.69,1926.36,206735,38.0206,38.5336,37.9938,38.5272,10336750,0.0,1.0
2021-09-13,1867.19,1902.9,1852.14,1900.85,292869,37.3438,38.058,37.0428,38.017,14643450,0.0,1.0
2021-09-14,1859.79,1875.56,1849.32,1875.56,209016,37.1958,37.5112,36.9864,37.5112,10450800,0.0,1.0
2021-09-15,1880.08,1885.58,1840.0,1858.12,301682,37.6016,37.7116,36.8,37.1624,15084100,0.0,1.0
2021-09-16,1917.88,1921.5975,1889.1809,1900.0,357813,38.3576,38.43195,37.783618,38.0,17890650,0.0,1.0
2021-09-17,1909.02,1937.73,1898.85,1937.73,470268,38.1804,38.7546,37.977,38.7546,23513400,0.0,1.0
2021-09-20,1884.33,1899.94,1859.325,1884.0,386916,37.6866,37.9988,37.1865,37.68,19345800,0.0,1.0
2021-09-21,1897.42,1906.34,1872.77,1895.45,340514,37.9484,38.1268,37.4554,37.909,17025700,0.0,1.0
2021-09-22,1935.04,1940.0,1900.0,1902.52,224100,38.7008,38.8,38.0,38.0504,11205000,0.0,1.0
2021-09-23,1944.05,1958.545,1936.92,1943.0,205090,38.881,39.1709,38.7384,38.86,10254500,0.0,1.0
2021-09-24,1937.22,1950.0,1919.93,1945.0,136207,38.7444,39.0,38.3986,38.9,6810350,0.0,1.0
2021-09-27,1899.5,1936.48,1883.88,1929.25,248900,37.99,38.7296,37.6776,38.585,12445000,0.0,1.0
2021-09-28,1839.4,1882.0,1828.515,1878.61,295359,36.788,37.64,36.5703,37.5722,14767950,0.0,1.0
2021-09-29,1846.54,1866.7622,1843.74,1857.0,182683,36.9308,37.335244,36.8748,37.14,9134150,0.0,1.0
2021-09-30,1817.52,1861.9999,1816.31,1847.75,274621,36.3504,37.239998,36.3262,36.955,13731050,0.0,1.0
2021-10-01,1828.6,1836.58,1788.38,1836.58,298262,36.572,36.7316,35.7676,36.7316,14913100,0.0,1.0
2021-10-04,1804.77,1836.22,1792.16,1834.89,291243,36.0954,36.7244,35.8432,36.6978,14562150,0.0,1.0
2021-10-05,1830.12,1857.92,1812.53,1826.9,239465,36.6024,37.1584,36.2506,36.538,11973250,0.0,1.0
2021-10-06,1833.89,1838.99,1806.49,1811.14,132423,36.6778,36.7798,36.1298,36.2228,6621150,0.0,1.0
2021-10-07,1846.67,1870.51,1845.02,1855.19,142704,36.9334,37.4102,36.9004,37.1038,7135200,0.0,1.0
2021-10-08,1817.61,1854.72,1814.56,1847.0,160496,36.3522,37.0944,36.2912,36.94,8024800,0.0,1.0
2021-10-11,1783.86,1817.8,1776.08,1816.67,240156,35.6772,36.356,35.5216,36.3334,12007800,0.0,1.0
2021-10-12,1803.57,1814.71,1778.0,1797.63,225541,36.0714,36.2942,35.56,35.9526,11277050,0.0,1.0
2021-10-13,1810.55,1817.6,1791.0398,1810.0,152174,36.211,36.352,35.820796,36.2,7608700,0.0,1.0
2021-10-14,1840.69,1848.2341,1823.5788,1827.85,254494,36.8138,36.964682,36.471576,36.557,12724700,0.0,1.0
2021-10-15,1830.93,1854.73,1826.1,1854.73,166588,36.6186,37.0946,36.522,37.0946,8329400,0.0,1.0
2021-10-18,1852.67,1861.5199,1827.88,1834.0,221404,37.0534,37.230398,36.5576,36.68,11070200,0.0,1.0
2021-10-19,1841.14,1866.4438,1840.63,1863.93,141334,36.8228,37.328876,36.8126,37.2786,7066700,0.0,1.0
2021-10-20,1823.09,1833.99,1803.435,1832.07,263163,36.4618,36.6798,36.0687,36.6414,13158150,0.0,1.0
2021-10-21,1843.83,1849.43,1812.19,1816.71,384667,36.8766,36.9886,36.2438,36.3342,19233350,0.0,1.0
2021-10-22,1792.21,1855.6,1773.7,1843.75,591113,35.8442,37.112,35.474,36.875,29555650,0.0,1.0
2021-10-25,1774.98,1798.715,1761.58,1792.21,285365,35.4996,35.9743,35.2316,35.8442,14268250,0.0,1.0
2021-10-26,1748.48,1790.5,1740.16,1782.21,254410,34.9696,35.81,34.8032,35.6442,12720500,0.0,1.0
2021-10-27,1766.06,1787.67,1748.06,1754.42,221823,35.3212,35.7534,34.9612,35.0884,11091150,0.0,1.0
2021-10-28,1777.63,1786.73,1762.62,1766.0,191233,35.5526,35.7346,35.2524,35.32,9561650,0.0,1.0
2021-10-29,1779.03,1785.84,1756.16,1759.74,175007,35.5806,35.7168,35.1232,35.1948,8750350,0.0,1.0
2021-11-01,1801.19,1808.45,1778.22,1784.54,267595,36.0238,36.169,35.5644,35.6908,13379750,0.0,1.0
2021-11-02,1799.64,1810.9,1797.79,1803.71,190607,35.9928,36.218,35.9558,36.0742,9530350,0.0,1.0
2021-11-03,1777.11,1794.79,1760.0,1791.4,203264,35.5422,35.8958,35.2,35.828,10163200,0.0,1.0
2021-11-04,1808.16,1809.13,1775.0,1778.72,226978,36.1632,36.1826,35.5,35.5744,11348900,0.0,1.0
2021-11-05,1794.35,1829.44,1791.27,1815.0,211190,35.887,36.5888,35.8254,36.3,10559500,0.0,1.0
2021-11-08,1799.91,1815.025,1791.46,1803.43,160846,35.9982,36.3005,35.8292,36.0686,8042300,0.0,1.0
2021-11-09,1814.9,1815.09,1788.0,1803.7,166444,36.298,36.3018,35.76,36.074,8322200,0.0,1.0
2021-11-10,1812.01,1822.9999,1794.0,1794.0,229853,36.2402,36.459998,35.88,35.88,11492650,0.0,1.0
2021-11-11,1816.0,1818.97,1805.0,1815.59,193018,36.32,36.3794,36.1,36.3118,9650900,0.0,1.0
2021-11-12,1863.0,1865.64,1815.1,1819.27,343667,37.26,37.3128,36.302,36.3854,17183350,0.0,1.0
2021-11-15,1839.38,1895.99,1832.81,1870.0,233864,36.7876,37.9198,36.6562,37.4,11693200,0.0,1.0
2021-11-16,1827.54,1850.03,1821.62,1840.0,135869,36.5508,37.0006,36.4324,36.8,6793450,0.0,1.0
2021-11-17,1806.0,1839.0,1796.03,1835.82,181248,36.12,36.78,35.9206,36.7164,9062400,0.0,1.0
2021-11-18,1779.17,1806.95,1768.01,1803.86,191151,35.5834,36.139,35.3602,36.0772,9557550,0.0,1.0
2021-11-19,1754.9,1780.05,1752.75,1780.05,250081,35.098,35.601,35.055,35.601,12504050,0.0,1.0
2021-11-22,1721.42,1766.99,1704.8548,1766.11,240347,34.4284,35.3398,34.097096,35.3222,12017350,0.0,1.0
2021-11-23,1708.47,1730.0,1671.5,1715.3,374454,34.1694,34.6,33.43,34.306,18722700,0.0,1.0
2021-11-24,1707.93,1716.67,1680.0,1690.55,108965,34.1586,34.3334,33.6,33.811,5448250,0.0,1.0
2021-11-26,1686.88,1703.1,1671.12,1678.15,141657,33.7376,34.062,33.4224,33.563,7082850,0.0,1.0
2021-11-29,1678.1,1702.45,1672.1701,1702.45,141529,33.562,34.049,33.443402,34.049,7076450,0.0,1.0
2021-11-30,1643.41,1682.11,1635.0,1670.32,270574,32.8682,33.6422,32.7,33.4064,13528700,0.0,1.0
2021-12-01,1602.08,1683.35,1600.12,1656.0,266367,32.0416,33.667,32.0024,33.12,13318350,0.0,1.0
2021-12-02,1611.44,1628.0,1582.73,1610.1,313356,32.2288,32.56,31.6546,32.202,15667800,0.0,1.0
2021-12-03,1592.1,1630.0,1576.0,1627.25,425717,31.842,32.6,31.52,32.545,21285850,0.0,1.0
2021-12-06,1623.46,1636.89,1567.96,1597.68,243482,32.4692,32.7378,31.3592,31.9536,12174100,0.0,1.0
2021-12-07,1711.74,1727.0,1652.22,1656.095,354266,34.2348,34.54,33.0444,33.1219,17713300,0.0,1.0
2021-12-08,1739.21,1748.49,1707.97,1720.79,206837,34.7842,34.9698,34.1594,34.4158,10341850,0.0,1.0
2021-12-09,1722.6,1755.15,1717.3398,1741.83,217896,34.452,35.103,34.346796,34.8366,10894800,0.0,1.0
2021-12-10,1721.4,1745.01,1712.1201,1737.56,180252,34.428,34.9002,34.242402,34.7512,9012600,0.0,1.0
2021-12-13,1690.93,1717.209,1680.21,1714.96,202691,33.8186,34.34418,33.6042,34.2992,10134550,0.0,1.0
2021-12-14,1677.2,1687.5,1655.92,1676.6,159481,33.544,33.75,33.1184,33.532,7974050,0.0,1.0
2021-12-15,1701.17,1704.99,1653.2,1676.81,178635,34.0234,34.0998,33.064,33.5362,8931750,0.0,1.0
2021-12-16,1678.97,1724.66,1661.9977,1714.95,171098,33.5794,34.4932,33.239954,34.299,8554900,0.0,1.0
2021-12-17,1683.84,1720.9599,1654.98,1681.97,382706,33.6768,34.419198,33.0996,33.6394,19135300,0.0,1.0
2021-12-20,1679.84,1688.0,1653.595,1668.08,192634,33.5968,33.76,33.0719,33.3616,9631700,0.0,1.0
2021-12-21,1723.89,1726.17,1684.0901,1686.83,146917,34.4778,34.5234,33.681802,33.7366,7345850,0.0,1.0
2021-12-22,1744.66,1748.72,1721.155,1734.82,168343,34.8932,34.9744,34.4231,34.6964,8417150,0.0,1.0
2021-12-23,1748.67,1756.75,1732.76,1749.3,149609,34.9734,35.135,34.6552,34.986,7480450,0.0,1.0
2021-12-27,1766.24,1771.345,1748.0,1748.0,143717,35.3248,35.4269,34.96,34.96,7185850,0.0,1.0
2021-12-28,1752.91,1776.67,1747.01,1768.0,114732,35.0582,35.5334,34.9402,35.36,5736600,0.0,1.0
2021-12-29,1748.6,1761.8,1739.45,1739.45,102361,34.972,35.236,34.789,34.789,5118050,0.0,1.0
2021-12-30,1747.22,1763.62,1740.08,1740.08,118523,34.9444,35.2724,34.8016,34.8016,5926150,0.0,1.0
2021-12-31,1748.25,1761.89,1744.1275,1746.09,103508,34.965,35.2378,34.88255,34.9218,5175400,0.0,1.0
2022-01-03,1690.67,1749.07,1682.42,1740.0,272694,33.8134,34.9814,33.6484,34.8,13634700,0.0,1.0
2022-01-04,1647.32,1690.73,1614.81,1686.31,382342,32.9464,33.8146,32.2962,33.7262,19117100,0.0,1.0
2022-01-05,1594.55,1647.32,1591.28,1647.32,312928,31.891,32.9464,31.8256,32.9464,15646400,0.0,1.0
2022-01-06,1620.97,1647.84,1589.95,1595.01,263190,32.4194,32.9568,31.799,31.9002,13159500,0.0,1.0
2022-01-07,1597.81,1650.0,1596.04,1620.6,297882,31.9562,33.0,31.9208,32.412,14894100,0.0,1.0
2022-01-10,1543.46,1580.215,1502.32,1573.95,453842,30.8692,31.6043,30.0464,31.479,22692100,0.0,1.0
2022-01-11,1581.61,1592.81,1530.0,1536.01,287778,31.6322,31.8562,30.6,30.7202,14388900,0.0,1.0
2022-01-12,1554.07,1596.25,1550.285,1590.0,237486,31.0814,31.925,31.0057,31.8,11874300,0.0,1.0
2022-01-13,1507.43,1576.9199,1504.77,1554.06,312629,30.1486,31.538398,30.0954,31.0812,15631450,0.0,1.0
2022-01-14,1498.13,1530.0,1460.0,1514.51,343034,29.9626,30.6,29.2,30.2902,17151700,0.0,1.0
2022-01-18,1477.75,1507.0,1469.0,1487.0,422016,29.555,30.14,29.38,29.74,21100800,0.0,1.0
2022-01-19,1467.68,1502.26,1465.0,1483.94,331362,29.3536,30.0452,29.3,29.6788,16568100,0.0,1.0
2022-01-20,1420.44,1505.0,1417.27,1485.96,340462,28.4088,30.1,28.3454,29.7192,17023100,0.0,1.0
2022-01-21,1378.4,1411.25,1369.92,1410.0,550676,27.568,28.225,27.3984,28.2,27533800,0.0,1.0
2022-01-24,1416.57,1420.38,1296.79,1335.0,782265,28.3314,28.4076,25.9358,26.7,39113250,0.0,1.0
2022-01-25,1368.4,1399.99,1359.0,1389.88,449684,27.368,27.9998,27.18,27.7976,22484200,0.0,1.0
2022-01-26,1358.46,1426.41,1346.63,1407.19,317255,27.1692,28.5282,26.9326,28.1438,15862750,0.0,1.0
2022-01-27,1345.14,1397.0,1343.35,1376.85,271032,26.9028,27.94,26.867,27.537,13551600,0.0,1.0
2022-01-28,1410.02,1411.87,1333.5501,1344.07,299126,28.2004,28.2374,26.671002,26.8814,14956300,0.0,1.0
2022-01-31,1485.58,1489.01,1422.75,1422.75,461815,29.7116,29.7802,28.455,28.455,23090750,0.0,1.0
2022-02-01,1512.45,1513.17,1473.32,1500.0,264703,30.249,30.2634,29.4664,30.0,13235150,0.0,1.0
2022-02-02,1484.57,1521.08,1482.06,1520.0,347596,29.6914,30.4216,29.6412,30.4,17379800,0.0,1.0
2022-02-03,1447.44,1469.4,1440.65,1455.88,382640,28.9488,29.388,28.813,29.1176,19132000,0.0,1.0
2022-02-04,1483.44,1499.12,1438.09,1441.51,346886,29.6688,29.9824,28.7618,28.8302,17344300,0.0,1.0
2022-02-07,1452.94,1505.0,1445.42,1485.86,332379,29.0588,30.1,28.9084,29.7172,16618950,0.0,1.0
2022-02-08,1460.35,1473.1162,1434.7,1453.0,801629,29.207,29.462324,28.694,29.06,40081450,0.0,1.0
2022-02-09,1608.74,1616.0,1545.0,1575.34,1082129,32.1748,32.32,30.9,31.5068,54106450,0.0,1.0
2022-02-10,1578.0,1606.74,1565.89,1586.9,367047,31.56,32.1348,31.3178,31.738,18352350,0.0,1.0
2022-02-11,1561.48,1597.88,1545.13,1588.05,307657,31.2296,31.9576,30.9026,31.761,15382850,0.0,1.0
2022-02-14,1563.95,1592.965,1547.76,1557.84,314099,31.279,31.8593,30.9552,31.1568,15704950,0.0,1.0
2022-02-15,1566.99,1594.9999,1557.59,1579.15,222799,31.3398,31.899998,31.1518,31.583,11139950,0.0,1.0
2022-02-16,1575.43,1580.99,1538.2529,1550.0,268652,31.5086,31.6198,30.765058,31.0,13432600,0.0,1.0
2022-02-17,1509.86,1565.18,1499.46,1562.32,383774,30.1972,31.3036,29.9892,31.2464,19188700,0.0,1.0
2022-02-18,1523.32,1548.15,1506.08,1506.08,245259,30.4664,30.963,30.1216,30.1216,12262950,0.0,1.0
2022-02-22,1480.06,1530.49,1453.55,1508.49,309773,29.6012,30.6098,29.071,30.1698,15488650,0.0,1.0
2022-02-23,1428.89,1495.1,1421.45,1482.37,282835,28.5778,29.902,28.429,29.6474,14141750,0.0,1.0
2022-02-24,1484.61,1487.5,1362.0,1370.21,393433,29.6922,29.75,27.24,27.4042,19671650,0.0,1.0
2022-02-25,1497.0,1500.035,1458.295,1477.39,211593,29.94,30.0007,29.1659,29.5478,10579650,0.0,1.0
2022-02-28,1523.35,1526.56,1466.07,1488.6,266998,30.467,30.5312,29.3214,29.772,13349900,0.0,1.0
2022-03-01,1487.95,1523.555,1478.73,1516.93,282409,29.759,30.4711,29.5746,30.3386,14120450,0.0,1.0
2022-03-02,1496.58,1499.4,1466.93,1491.4,205702,29.9316,29.988,29.3386,29.828,10285100,0.0,1.0
2022-03-03,1462.17,1511.16,1458.5,1509.93,208549,29.2434,30.2232,29.17,30.1986,10427450,0.0,1.0
2022-03-04,1442.28,1460.68,1413.6,1457.13,190739,28.8456,29.2136,28.272,29.1426,9536950,0.0,1.0
2022-03-07,1323.96,1449.45,1314.21,1449.45,459133,26.4792,28.989,26.2842,28.989,22956650,0.0,1.0
2022-03-08,1313.6,1355.84,1277.41,1315.0,394976,26.272,27.1168,25.5482,26.3,19748800,0.0,1.0
2022-03-09,1420.63,1422.68,1336.6,1336.6,387344,28.4126,28.4536,26.732,26.732,19367200,0.0,1.0
2022-03-10,1469.03,1469.35,1402.19,1407.79,404153,29.3806,29.387,28.0438,28.1558,20207650,0.0,1.0
2022-03-11,1475.41,1518.48,1466.4,1466.4,591804,29.5082,30.3696,29.328,29.328,29590200,0.0,1.0
2022-03-14,1471.97,1505.16,1461.075,1461.5,357512,29.4394,30.1032,29.2215,29.23,17875600,0.0,1.0
2022-03-15,1493.65,1526.87,1478.13,1479.76,313496,29.873,30.5374,29.5626,29.5952,15674800,0.0,1.0
2022-03-16,1554.74,1559.63,1511.09,1523.62,288136,31.0948,31.1926,30.2218,30.4724,14406800,0.0,1.0
2022-03-17,1563.55,1564.49,1530.0,1530.0,195970,31.271,31.2898,30.6,30.6,9798500,0.0,1.0
2022-03-18,1587.73,1595.42,1550.14,1566.86,311328,31.7546,31.9084,31.0028,31.3372,15566400,0.0,1.0
2022-03-21,1540.21,1592.0322,1521.87,1580.0,244752,30.8042,31.840644,30.4374,31.6,12237600,0.0,1.0
2022-03-22,1558.34,1569.0,1542.51,1547.74,147312,31.1668,31.38,30.8502,30.9548,7365600,0.0,1.0
2022-03-23,1541.67,1551.55,1520.02,1550.0,291170,30.8334,31.031,30.4004,31.0,14558500,0.0,1.0
2022-03-24,1565.94,1567.86,1525.0,1548.47,175631,31.3188,31.3572,30.5,30.9694,8781550,0.0,1.0
2022-03-25,1556.37,1574.45,1537.49,1574.35,137785,31.1274,31.489,30.7498,31.487,6889250,0.0,1.0
2022-03-28,1575.11,1585.995,1546.45,1556.86,143085,31.5022,31.7199,30.929,31.1372,7154250,0.0,1.0
2022-03-29,1590.33,1614.56,1570.01,1600.0,196734,31.8066,32.2912,31.4002,32.0,9836700,0.0,1.0
2022-03-30,1574.09,1584.69,1554.0,1573.71,202653,31.4818,31.6938,31.08,31.4742,10132650,0.0,1.0
2022-03-31,1582.03,1613.4,1574.1001,1591.54,209962,31.6406,32.268,31.482002,31.8308,10498100,0.0,1.0
2022-04-01,1594.04,1594.47,1570.01,1586.0,149269,31.8808,31.8894,31.4002,31.72,7463450,0.0,1.0
2022-04-04,1610.75,1611.89,1582.19,1585.71,146215,32.215,32.2378,31.6438,31.7142,7310750,0.0,1.0
2022-04-05,1604.69,1627.46,1582.21,1608.08,200559,32.0938,32.5492,31.6442,32.1616,10027950,0.0,1.0
2022-04-06,1550.85,1583.0,1526.55,1580.9,202713,31.017,31.66,30.531,31.618,10135650,0.0,1.0
2022-04-07,1544.19,1555.32,1516.325,1541.27,215866,30.8838,31.1064,30.3265,30.8254,10793300,0.0,1.0
2022-04-08,1543.99,1557.26,1531.57,1532.09,143426,30.8798,31.1452,30.6314,30.6418,7171300,0.0,1.0
2022-04-11,1511.47,1534.08,1482.49,1526.96,187519,30.2294,30.6816,29.6498,30.5392,9375950,0.0,1.0
2022-04-12,1532.61,1574.99,1525.85,1531.0,181587,30.6522,31.4998,30.517,30.62,9079350,0.0,1.0
2022-04-13,1590.0,1593.55,1533.385,1533.97,178032,31.8,31.871,30.6677,30.6794,8901600,0.0,1.0
2022-04-14,1603.17,1612.34,1590.24,1602.73,199059,32.0634,32.2468,31.8048,32.0546,9952950,0.0,1.0
2022-04-18,1589.76,1612.0,1577.35,1591.25,165453,31.7952,32.24,31.547,31.825,8272650,0.0,1.0
2022-04-19,1632.03,1639.96,1589.76,1589.76,230669,32.6406,32.7992,31.7952,31.7952,11533450,0.0,1.0
2022-04-20,1612.58,1645.0,1610.0,1643.24,145383,32.2516,32.9,32.2,32.8648,7269150,0.0,1.0
2022-04-21,1521.11,1634.91,1519.735,1627.15,305179,30.4222,32.6982,30.3947,32.543,15258950,0.0,1.0
2022-04-22,1480.85,1537.24,1475.605,1509.39,235015,29.617,30.7448,29.5121,30.1878,11750750,0.0,1.0
2022-04-25,1516.0,1516.87,1446.01,1470.0,270426,30.32,30.3374,28.9202,29.4,13521300,0.0,1.0
2022-04-26,1438.21,1497.375,1425.5,1493.08,402810,28.7642,29.9475,28.51,29.8616,20140500,0.0,1.0
2022-04-27,1475.63,1512.52,1425.98,1497.61,539101,29.5126,30.2504,28.5196,29.9522,26955050,0.0,1.0
2022-04-28,1500.82,1526.7025,1462.75,1504.01,300283,30.0164,30.53405,29.255,30.0802,15014150,0.0,1.0
2022-04-29,1455.61,1512.06,1451.11,1492.74,262474,29.1122,30.2412,29.0222,29.8548,13123700,0.0,1.0
2022-05-02,1461.16,1462.62,1409.77,1451.17,233778,29.2232,29.2524,28.1954,29.0234,11688900,0.0,1.0
2022-05-03,1447.54,1463.96,1420.83,1456.9,223236,28.9508,29.2792,28.4166,29.138,11161800,0.0,1.0
2022-05-04,1434.53,1456.7,1381.0,1450.46,418362,28.6906,29.134,27.62,29.0092,20918100,0.0,1.0
2022-05-05,1369.86,1430.3,1344.49,1415.57,496921,27.3972,28.606,26.8898,28.3114,24846050,0.0,1.0
2022-05-06,1354.53,1365.965,1312.03,1345.0,298940,27.0906,27.3193,26.2406,26.9,14947000,0.0,1.0
2022-05-09,1276.57,1330.0,1272.0,1323.61,398239,25.5314,26.6,25.44,26.4722,19911950,0.0,1.0
2022-05-10,1321.08,1338.77,1272.94,1296.46,396392,26.4216,26.7754,25.4588,25.9292,19819600,0.0,1.0
2022-05-11,1281.69,1361.385,1278.99,1310.19,312291,25.6338,27.2277,25.5798,26.2038,15614550,0.0,1.0
2022-05-12,1281.12,1303.855,1242.71,1261.44,342995,25.6224,26.0771,24.8542,25.2288,17149750,0.0,1.0
2022-05-13,1318.28,1338.0,1298.88,1298.88,220484,26.3656,26.76,25.9776,25.9776,11024200,0.0,1.0
2022-05-16,1299.07,1323.92,1293.55,1308.85,174202,25.9814,26.4784,25.871,26.177,8710100,0.0,1.0
2022-05-17,1322.06,1334.63,1295.25,1328.62,170685,26.4412,26.6926,25.905,26.5724,8534250,0.0,1.0
2022-05-18,1252.89,1305.62,1240.0,1299.38,308210,25.0578,26.1124,24.8,25.9876,15410500,0.0,1.0
2022-05-19,1272.49,1290.34,1233.25,1238.77,233743,25.4498,25.8068,24.665,24.7754,11687150,0.0,1.0
2022-05-20,1294.11,1296.75,1256.39,1293.0,348092,25.8822,25.935,25.1278,25.86,17404600,0.0,1.0
2022-05-23,1289.79,1312.37,1264.51,1298.56,336822,25.7958,26.2474,25.2902,25.9712,16841100,0.0,1.0
2022-05-24,1266.64,1278.69,1230.91,1278.69,370471,25.3328,25.5738,24.6182,25.5738,18523550,0.0,1.0
2022-05-25,1288.77,1305.07,1237.18,1245.0,252778,25.7754,26.1014,24.7436,24.9,12638900,0.0,1.0
2022-05-26,1340.91,1348.75,1296.51,1304.16,225470,26.8182,26.975,25.9302,26.0832,11273500,0.0,1.0
2022-05-27,1402.42,1406.67,1357.79,1357.79,253707,28.0484,28.1334,27.1558,27.1558,12685350,0.0,1.0
2022-05-31,1402.55,1414.38,1377.02,1395.0,257174,28.051,28.2876,27.5404,27.9,12858700,0.0,1.0
2022-06-01,1374.72,1413.45,1349.43,1401.35,213391,27.4944,28.269,26.9886,28.027,10669550,0.0,1.0
2022-06-02,1396.99,1397.76,1360.48,1360.48,216025,27.9398,27.9552,27.2096,27.2096,10801250,0.0,1.0
2022-06-03,1375.06,1392.15,1364.075,1379.0,113951,27.5012,27.843,27.2815,27.58,5697550,0.0,1.0
2022-06-06,1376.8,1390.94,1368.2,1390.94,145925,27.536,27.8188,27.364,27.8188,7296250,0.0,1.0
2022-06-07,1390.44,1394.143,1355.51,1355.75,175238,27.8088,27.88286,27.1102,27.115,8761900,0.0,1.0
2022-06-08,1373.35,1396.99,1371.63,1387.97,194927,27.467,27.9398,27.4326,27.7594,9746350,0.0,1.0
2022-06-09,1369.59,1391.0,1362.99,1362.99,175384,27.3918,27.82,27.2598,27.2598,8769200,0.0,1.0
2022-06-10,1317.04,1343.38,1301.78,1338.43,312482,26.3408,26.8676,26.0356,26.7686,15624100,0.0,1.0
2022-06-13,1232.68,1285.175,1213.92,1270.96,367396,24.6536,25.7035,24.2784,25.4192,18369800,0.0,1.0
2022-06-14,1204.01,1245.2,1196.28,1223.38,228508,24.0802,24.904,23.9256,24.4676,11425400,0.0,1.0
2022-06-15,1266.16,1290.0,1232.1467,1233.56,312932,25.3232,25.8,24.642934,24.6712,15646600,0.0,1.0
2022-06-16,1214.56,1247.49,1205.85,1247.49,308528,24.2912,24.9498,24.117,24.9498,15426400,0.0,1.0
2022-06-17,1245.6,1259.66,1218.07,1218.83,392615,24.912,25.1932,24.3614,24.3766,19630750,0.0,1.0
2022-06-21,1261.24,1278.4087,1258.755,1263.98,178375,25.2248,25.568174,25.1751,25.2796,8918750,0.0,1.0
2022-06-22,1254.0,1270.7923,1230.0701,1241.29,175714,25.08,25.415846,24.601402,24.8258,8785700,0.0,1.0
2022-06-23,1289.52,1292.63,1254.95,1265.03,191775,25.7904,25.8526,25.099,25.3006,9588750,0.0,1.0
2022-06-24,1329.02,1329.04,1296.0,1299.06,231516,26.5804,26.5808,25.92,25.9812,11575800,0.0,1.0
2022-06-27,1331.71,1350.62,1320.3701,1349.15,199623,26.6342,27.0124,26.407402,26.983,9981150,0.0,1.0
2022-06-28,1288.87,1346.17,1287.5,1331.85,180351,25.7774,26.9234,25.75,26.637,9017550,0.0,1.0
2022-06-29,1288.2,1296.905,1276.99,1292.0,161597,25.764,25.9381,25.5398,25.84,8079850,0.0,1.0
2022-06-30,1307.26,1321.81,1270.03,1282.28,260946,26.1452,26.4362,25.4006,25.6456,13047300,0.0,1.0
2022-07-01,1306.8,1317.805,1290.56,1302.08,177688,26.136,26.3561,25.8112,26.0416,8884400,0.0,1.0
2022-07-05,1362.71,1372.935,1270.49,1284.43,288357,27.2542,27.4587,25.4098,25.6886,14417850,0.0,1.0
2022-07-06,1342.33,1369.4925,1329.95,1360.78,166872,26.8466,27.38985,26.599,27.2156,8343600,0.0,1.0
2022-07-07,1351.24,1368.62,1337.95,1344.62,154004,27.0248,27.3724,26.759,26.8924,7700200,0.0,1.0
2022-07-08,1339.28,1352.5,1328.61,1343.63,154231,26.7856,27.05,26.5722,26.8726,7711550,0.0,1.0
2022-07-11,1290.09,1328.9288,1288.9,1322.11,201978,25.8018,26.578576,25.778,26.4422,10098900,0.0,1.0
2022-07-12,1261.46,1303.0,1256.33,1290.0,203148,25.2292,26.06,25.1266,25.8,10157400,0.0,1.0
2022-07-13,1275.57,1285.13,1233.61,1236.54,233769,25.5114,25.7026,24.6722,24.7308,11688450,0.0,1.0
2022-07-14,1265.84,1269.615,1236.03,1265.0,158393,25.3168,25.3923,24.7206,25.3,7919650,0.0,1.0
2022-07-15,1299.99,1306.78,1277.0,1285.41,207715,25.9998,26.1356,25.54,25.7082,10385750,0.0,1.0
2022-07-18,1319.16,1354.205,1312.0,1315.0,254682,26.3832,27.0841,26.24,26.3,12734100,0.0,1.0
2022-07-19,1342.53,1347.82,1329.84,1335.57,162007,26.8506,26.9564,26.5968,26.7114,8100350,0.0,1.0
2022-07-20,1374.88,1379.62,1343.0,1343.0,253227,27.4976,27.5924,26.86,26.86,12661350,0.0,1.0
2022-07-21,1368.04,1372.12,1329.62,1344.72,317803,27.3608,27.4424,26.5924,26.8944,15890150,0.0,1.0
2022-07-22,1347.33,1385.0,1335.5501,1375.25,193820,26.9466,27.7,26.711002,27.505,9691000,0.0,1.0
2022-07-25,1328.87,1354.23,1313.015,1354.23,329873,26.5774,27.0846,26.2603,27.0846,16493650,0.0,1.0
2022-07-26,1316.43,1327.1,1291.63,1318.16,503003,26.3286,26.542,25.8326,26.3632,25150150,0.0,1.0
2022-07-27,1510.0,1529.49,1433.44,1433.75,1432577,30.2,30.5898,28.6688,28.675,71628850,0.0,1.0
2022-07-28,1538.88,1548.68,1491.0,1508.85,414761,30.7776,30.9736,29.82,30.177,20738050,0.0,1.0
2022-07-29,1564.22,1574.47,1532.3,1543.88,309817,31.2844,31.4894,30.646,30.8776,15490850,0.0,1.0
2022-08-01,1557.38,1579.9299,1549.095,1558.61,213071,31.1476,31.598598,30.9819,31.1722,10653550,0.0,1.0
2022-08-02,1549.85,1576.95,1546.03,1549.1,137092,30.997,31.539,30.9206,30.982,6854600,0.0,1.0
2022-08-03,1585.03,1598.8,1550.1,1561.19,214721,31.7006,31.976,31.002,31.2238,10736050,0.0,1.0
2022-08-04,1584.33,1599.0,1576.84,1584.94,203060,31.6866,31.98,31.5368,31.6988,10153000,0.0,1.0
2022-08-05,1600.78,1603.94,1561.87,1570.14,181027,32.0156,32.0788,31.2374,31.4028,9051350,0.0,1.0
2022-08-08,1621.81,1624.58,1607.59,1610.0,181173,32.4362,32.4916,32.1518,32.2,9058650,0.0,1.0
2022-08-09,1639.09,1642.5899,1606.445,1610.7,265926,32.7818,32.851798,32.1289,32.214,13296300,0.0,1.0
2022-08-10,1658.29,1684.0899,1654.24,1673.69,284042,33.1658,33.681798,33.0848,33.4738,14202100,0.0,1.0
2022-08-11,1631.09,1670.0,1606.815,1665.0,330195,32.6218,33.4,32.1363,33.3,16509750,0.0,1.0
2022-08-12,1663.7,1664.605,1623.64,1630.44,202966,33.274,33.2921,32.4728,32.6088,10148300,0.0,1.0
2022-08-15,1692.03,1699.01,1664.63,1664.63,183887,33.8406,33.9802,33.2926,33.2926,9194350,0.0,1.0
2022-08-16,1714.68,1724.87,1683.09,1683.09,232317,34.2936,34.4974,33.6618,33.6618,11615850,0.0,1.0
2022-08-17,1705.49,1717.4325,1693.26,1694.54,163619,34.1098,34.34865,33.8652,33.8908,8180950,0.0,1.0
2022-08-18,1710.73,1712.16,1697.47,1705.17,124415,34.2146,34.2432,33.9494,34.1034,6220750,0.0,1.0
2022-08-19,1672.26,1705.0,1662.41,1696.0,248328,33.4452,34.1,33.2482,33.92,12416400,0.0,1.0
2022-08-22,1639.43,1658.73,1626.3,1640.0,196013,32.7886,33.1746,32.526,32.8,9800650,0.0,1.0
2022-08-23,1630.15,1654.9022,1628.4,1644.67,130564,32.603,33.098044,32.568,32.8934,6528200,0.0,1.0
2022-08-24,1643.13,1652.36,1631.02,1637.02,114364,32.8626,33.0472,32.6204,32.7404,5718200,0.0,1.0
2022-08-25,1663.24,1665.8,1641.96,1652.27,123718,33.2648,33.316,32.8392,33.0454,6185900,0.0,1.0
2022-08-26,1627.86,1667.78,1625.32,1667.78,160523,32.5572,33.3556,32.5064,33.3556,8026150,0.0,1.0
2022-08-29,1639.08,1653.12,1614.72,1616.99,193303,32.7816,33.0624,32.2944,32.3398,9665150,0.0,1.0
2022-08-30,1612.5,1649.99,1590.0,1640.0,203592,32.25,32.9998,31.8,32.8,10179600,0.0,1.0
2022-08-31,1596.8,1630.81,1595.94,1613.56,189322,31.936,32.6162,31.9188,32.2712,9466100,0.0,1.0
2022-09-01,1613.15,1615.53,1552.12,1578.84,241598,32.263,32.3106,31.0424,31.5768,12079900,0.0,1.0
2022-09-02,1616.52,1630.2,1600.17,1630.2,184862,32.3304,32.604,32.0034,32.604,9243100,0.0,1.0
2022-09-06,1634.58,1638.0,1601.48,1614.0,232251,32.6916,32.76,32.0296,32.28,11612550,0.0,1.0
2022-09-07,1680.76,1685.0386,1627.24,1627.24,256708,33.6152,33.700772,32.5448,32.5448,12835400,0.0,1.0
2022-09-08,1707.01,1710.3011,1666.705,1680.0,253892,34.1402,34.206022,33.3341,33.6,12694600,0.0,1.0
2022-09-09,1723.32,1736.695,1716.16,1720.0,257237,34.4664,34.7339,34.3232,34.4,12861850,0.0,1.0
2022-09-12,1747.94,1754.56,1735.01,1742.0,171747,34.9588,35.0912,34.7002,34.84,8587350,0.0,1.0
2022-09-13,1701.06,1728.99,1690.0,1709.01,223308,34.0212,34.5798,33.8,34.1802,11165400,0.0,1.0
2022-09-14,1721.49,1737.92,1695.2786,1707.09,253725,34.4298,34.7584,33.905572,34.1418,12686250,0.0,1.0
2022-09-15,1710.65,1731.8206,1702.15,1715.81,139094,34.213,34.636412,34.043,34.3162,6954700,0.0,1.0
2022-09-16,1693.57,1697.32,1675.1,1692.93,326162,33.8714,33.9464,33.502,33.8586,16308100,0.0,1.0
2022-09-19,1705.17,1705.17,1675.94,1675.94,271209,34.1034,34.1034,33.5188,33.5188,13560450,0.0,1.0
2022-09-20,1699.63,1704.11,1681.23,1692.89,265115,33.9926,34.0822,33.6246,33.8578,13255750,0.0,1.0
2022-09-21,1665.28,1720.0,1663.62,1720.0,260517,33.3056,34.4,33.2724,34.4,13025850,0.0,1.0
2022-09-22,1588.48,1658.08,1575.97,1650.0,441053,31.7696,33.1616,31.5194,33.0,22052650,0.0,1.0
2022-09-23,1557.52,1572.49,1532.1825,1564.83,415801,31.1504,31.4498,30.64365,31.2966,20790050,0.0,1.0
2022-09-26,1531.99,1571.01,1531.13,1559.21,249404,30.6398,31.4202,30.6226,31.1842,12470200,0.0,1.0
2022-09-27,1539.0,1563.44,1525.0,1558.37,224045,30.78,31.2688,30.5,31.1674,11202250,0.0,1.0
2022-09-28,1566.6,1578.21,1534.0,1546.53,261160,31.332,31.5642,30.68,30.9306,13058000,0.0,1.0
2022-09-29,1543.35,1565.02,1534.325,1546.63,239917,30.867,31.3004,30.6865,30.9326,11995850,0.0,1.0
2022-09-30,1502.76,1544.85,1501.07,1535.0,283796,30.0552,30.897,30.0214,30.7,14189800,0.0,1.0
2022-10-03,1504.7,1517.99,1468.1575,1514.0,331295,30.094,30.3598,29.36315,30.28,16564750,0.0,1.0
2022-10-04,1536.15,1558.95,1524.2,1533.37,250171,30.723,31.179,30.484,30.6674,12508550,0.0,1.0
2022-10-05,1519.78,1543.485,1495.8645,1514.79,237520,30.3956,30.8697,29.91729,30.2958,11876000,0.0,1.0
2022-10-06,1506.99,1533.91,1506.01,1515.81,247253,30.1398,30.6782,30.1202,30.3162,12362650,0.0,1.0
2022-10-07,1478.75,1490.34,1465.31,1485.4,279541,29.575,29.8068,29.3062,29.708,13977050,0.0,1.0
2022-10-10,1475.83,1496.17,1472.91,1488.75,277379,29.5166,29.9234,29.4582,29.775,13868950,0.0,1.0
2022-10-11,1491.06,1498.33,1442.0,1476.33,437345,29.8212,29.9666,28.84,29.5266,21867250,0.0,1.0
2022-10-12,1522.54,1529.94,1483.65,1500.21,356395,30.4508,30.5988,29.673,30.0042,17819750,0.0,1.0
2022-10-13,1558.24,1570.5,1472.236,1486.0,437271,31.1648,31.41,29.44472,29.72,21863550,0.0,1.0
2022-10-14,1508.41,1587.0,1505.94,1579.3,369362,30.1682,31.74,30.1188,31.586,18468100,0.0,1.0
2022-10-17,1541.98,1563.65,1534.08,1540.0,289527,30.8396,31.273,30.6816,30.8,14476350,0.0,1.0
2022-10-18,1543.99,1588.095,1524.76,1582.67,302608,30.8798,31.7619,30.4952,31.6534,15130400,0.0,1.0
2022-10-19,1527.21,1554.23,1513.2401,1539.11,251484,30.5442,31.0846,30.264802,30.7822,12574200,0.0,1.0
2022-10-20,1536.2,1547.0,1523.01,1531.08,238288,30.724,30.94,30.4602,30.6216,11914400,0.0,1.0
2022-10-21,1549.82,1551.41,1508.64,1536.03,364564,30.9964,31.0282,30.1728,30.7206,18228200,0.0,1.0
2022-10-24,1545.84,1563.23,1538.85,1560.0,387333,30.9168,31.2646,30.777,31.2,19366650,0.0,1.0
2022-10-25,1584.02,1591.43,1552.5,1561.0,668805,31.6804,31.8286,31.05,31.22,33440250,0.0,1.0
2022-10-26,1476.03,1558.82,1474.73,1532.41,1022473,29.5206,31.1764,29.4946,30.6482,51123650,0.0,1.0
2022-10-27,1466.94,1490.19,1449.665,1490.19,534075,29.3388,29.8038,28.9933,29.8038,26703750,0.0,1.0
2022-10-28,1505.0,1505.6,1446.67,1466.41,384928,30.1,30.112,28.9334,29.3282,19246400,0.0,1.0
2022-10-31,1498.33,1521.775,1492.565,1507.41,297593,29.9666,30.4355,29.8513,30.1482,14879650,0.0,1.0
2022-11-01,1477.72,1516.0,1477.72,1511.51,286169,29.5544,30.32,29.5544,30.2302,14308450,0.0,1.0
2022-11-02,1407.98,1482.6325,1407.24,1481.37,529649,28.1596,29.65265,28.1448,29.6274,26482450,0.0,1.0
2022-11-03,1391.87,1413.55,1385.0,1403.73,385530,27.8374,28.271,27.7,28.0746,19276500,0.0,1.0
2022-11-04,1397.57,1415.59,1366.53,1415.59,256293,27.9514,28.3118,27.3306,28.3118,12814650,0.0,1.0
2022-11-07,1396.37,1405.255,1379.06,1404.36,247207,27.9274,28.1051,27.5812,28.0872,12360350,0.0,1.0
2022-11-08,1389.64,1406.905,1380.19,1392.44,281956,27.7928,28.1381,27.6038,27.8488,14097800,0.0,1.0
2022-11-09,1375.82,1386.71,1360.3,1384.9,236171,27.5164,27.7342,27.206,27.698,11808550,0.0,1.0
2022-11-10,1470.92,1472.75,1404.1075,1437.08,400839,29.4184,29.455,28.08215,28.7416,20041950,0.0,1.0
2022-11-11,1506.35,1523.88,1465.0,1483.8,443721,30.127,30.4776,29.3,29.676,22186050,0.0,1.0
2022-11-14,1513.12,1539.43,1496.2759,1503.59,264414,30.2624,30.7886,29.925518,30.0718,13220700,0.0,1.0
2022-11-15,1523.47,1561.26,1516.76,1555.0,283942,30.4694,31.2252,30.3352,31.1,14197100,0.0,1.0
2022-11-16,1526.55,1538.8387,1516.04,1520.0,197884,30.531,30.776774,30.3208,30.4,9894200,0.0,1.0
2022-11-17,1493.83,1519.94,1490.0,1497.28,225416,29.8766,30.3988,29.8,29.9456,11270800,0.0,1.0
2022-11-18,1502.48,1516.5,1488.425,1515.62,201177,30.0496,30.33,29.7685,30.3124,10058850,0.0,1.0
2022-11-21,1494.39,1499.09,1476.4,1495.0,190607,29.8878,29.9818,29.528,29.9,9530350,0.0,1.0
2022-11-22,1505.9,1507.205,1472.21,1502.0,197297,30.118,30.1441,29.4442,30.04,9864850,0.0,1.0
2022-11-23,1508.83,1518.58,1501.02,1507.86,145648,30.1766,30.3716,30.0204,30.1572,7282400,0.0,1.0
2022-11-25,1515.2,1519.19,1502.21,1508.77,87499,30.304,30.3838,30.0442,30.1754,4374950,0.0,1.0
2022-11-28,1527.56,1533.89,1512.1,1515.2,161149,30.5512,30.6778,30.242,30.304,8057450,0.0,1.0
2022-11-29,1552.72,1562.71,1520.57,1520.57,260207,31.0544,31.2542,30.4114,30.4114,13010350,0.0,1.0
2022-11-30,1626.96,1634.74,1553.0001,1561.0,459018,32.5392,32.6948,31.060002,31.22,22950900,0.0,1.0
2022-12-01,1625.83,1638.33,1611.0,1625.01,296447,32.5166,32.7666,32.22,32.5002,14822350,0.0,1.0
2022-12-02,1604.88,1620.79,1597.21,1615.81,288315,32.0976,32.4158,31.9442,32.3162,14415750,0.0,1.0
2022-12-05,1570.61,1596.075,1557.91,1594.16,242468,31.4122,31.9215,31.1582,31.8832,12123400,0.0,1.0
2022-12-06,1508.4,1572.0,1505.01,1569.74,460944,30.168,31.44,30.1002,31.3948,23047200,0.0,1.0
2022-12-07,1509.46,1526.22,1489.7,1505.0,286225,30.1892,30.5244,29.794,30.1,14311250,0.0,1.0
2022-12-08,1531.0,1537.47,1512.0,1516.0,202049,30.62,30.7494,30.24,30.32,10102450,0.0,1.0
2022-12-09,1526.26,1543.73,1526.26,1531.0,172475,30.5252,30.8746,30.5252,30.62,8623750,0.0,1.0
2022-12-12,1561.2,1565.46,1517.61,1517.61,261269,31.224,31.3092,30.3522,30.3522,13063450,0.0,1.0
2022-12-13,1548.32,1614.67,1545.79,1610.05,239722,30.9664,32.2934,30.9158,32.201,11986100,0.0,1.0
2022-12-14,1538.29,1559.86,1519.01,1544.62,223240,30.7658,31.1972,30.3802,30.8924,11162000,0.0,1.0
2022-12-15,1487.53,1518.4,1478.31,1518.4,289490,29.7506,30.368,29.5662,30.368,14474500,0.0,1.0
2022-12-16,1462.11,1485.47,1449.475,1471.44,400428,29.2422,29.7094,28.9895,29.4288,20021400,0.0,1.0
2022-12-19,1414.98,1463.035,1409.2315,1450.66,302447,28.2996,29.2607,28.18463,29.0132,15122350,0.0,1.0
2022-12-20,1428.38,1439.45,1399.82,1407.95,290686,28.5676,28.789,27.9964,28.159,14534300,0.0,1.0
2022-12-21,1425.19,1449.38,1420.64,1431.95,222373,28.5038,28.9876,28.4128,28.639,11118650,0.0,1.0
2022-12-22,1407.8,1413.455,1388.215,1409.04,241652,28.156,28.2691,27.7643,28.1808,12082600,0.0,1.0
2022-12-23,1412.36,1417.39,1385.01,1400.28,209968,28.2472,28.3478,27.7002,28.0056,10498400,0.0,1.0
2022-12-27,1398.0,1416.41,1396.3,1413.85,168095,27.96,28.3282,27.926,28.277,8404750,0.0,1.0
2022-12-28,1378.28,1404.96,1376.64,1395.52,193703,27.5656,28.0992,27.5328,27.9104,9685150,0.0,1.0
2022-12-29,1404.95,1418.41,1384.84,1391.75,256429,28.099,28.3682,27.6968,27.835,12821450,0.0,1.0
2022-12-30,1387.49,1394.675,1371.2253,1394.0,225121,27.7498,27.8935,27.424506,27.88,11256050,0.0,1.0
2023-01-03,1371.13,1403.41,1358.03,1400.3,321326,27.4226,28.0682,27.1606,28.006,16066300,0.0,1.0
2023-01-04,1376.05,1388.5499,1364.85,1386.52,270200,27.521,27.770998,27.297,27.7304,13510000,0.0,1.0
2023-01-05,1364.16,1373.52,1344.05,1364.66,258439,27.2832,27.4704,26.881,27.2932,12921950,0.0,1.0
2023-01-06,1402.06,1406.84,1365.12,1372.11,284880,28.0412,28.1368,27.3024,27.4422,14244000,0.0,1.0
2023-01-09,1446.74,1451.61,1414.01,1415.59,361924,28.9348,29.0322,28.2802,28.3118,18096200,0.0,1.0
2023-01-10,1451.43,1465.02,1430.5,1450.0,203357,29.0286,29.3004,28.61,29.0,10167850,0.0,1.0
2023-01-11,1479.21,1480.67,1459.16,1462.0,246875,29.5842,29.6134,29.1832,29.24,12343750,0.0,1.0
2023-01-12,1512.47,1515.95,1478.4,1487.58,278807,30.2494,30.319,29.568,29.7516,13940350,0.0,1.0
2023-01-13,1524.57,1525.44,1498.09,1503.89,290171,30.4914,30.5088,29.9618,30.0778,14508550,0.0,1.0
2023-01-17,1551.54,1553.98,1506.56,1514.99,334408,31.0308,31.0796,30.1312,30.2998,16720400,0.0,1.0
2023-01-18,1512.04,1573.7399,1510.34,1558.69,229578,30.2408,31.474798,30.2068,31.1738,11478900,0.0,1.0
2023-01-19,1504.14,1510.45,1490.7,1490.7,166268,30.0828,30.209,29.814,29.814,8313400,0.0,1.0
2023-01-20,1555.19,1563.9299,1509.12,1518.94,290955,31.1038,31.278598,30.1824,30.3788,14547750,0.0,1.0
2023-01-23,1597.35,1599.44,1551.89,1552.05,333787,31.947,31.9888,31.0378,31.041,16689350,0.0,1.0
2023-01-24,1595.09,1616.45,1584.55,1596.0,229577,31.9018,32.329,31.691,31.92,11478850,0.0,1.0
2023-01-25,1563.98,1578.14,1548.58,1563.08,359963,31.2796,31.5628,30.9716,31.2616,17998150,0.0,1.0
2023-01-26,1606.29,1618.29,1580.0,1583.07,311483,32.1258,32.3658,31.6,31.6614,15574150,0.0,1.0
2023-01-27,1613.78,1629.91,1599.0862,1610.0,251535,32.2756,32.5982,31.981724,32.2,12576750,0.0,1.0
2023-01-30,1609.86,1627.9,1601.75,1603.34,277029,32.1972,32.558,32.035,32.0668,13851450,0.0,1.0
2023-01-31,1646.38,1648.965,1609.9601,1616.77,274695,32.9276,32.9793,32.199202,32.3354,13734750,0.0,1.0
2023-02-01,1652.56,1667.9,1617.1501,1646.61,278661,33.0512,33.358,32.343002,32.9322,13933050,0.0,1.0
2023-02-02,1689.67,1703.6167,1666.03,1675.1,322959,33.7934,34.072334,33.3206,33.502,16147950,0.0,1.0
2023-02-03,1692.97,1712.8799,1670.0,1677.25,305745,33.8594,34.257598,33.4,33.545,15287250,0.0,1.0
2023-02-06,1700.28,1700.89,1677.945,1689.68,305468,34.0056,34.0178,33.5589,33.7936,15273400,0.0,1.0
2023-02-07,1722.86,1724.7118,1680.0801,1688.48,649931,34.4572,34.494236,33.601602,33.7696,32496550,0.0,1.0
2023-02-08,1637.41,1669.45,1616.82,1643.0,705241,32.7482,33.389,32.3364,32.86,35262050,0.0,1.0
2023-02-09,1606.91,1650.17,1597.2,1640.0,432447,32.1382,33.0034,31.944,32.8,21622350,0.0,1.0
2023-02-10,1583.89,1598.985,1573.08,1589.39,365300,31.6778,31.9797,31.4616,31.7878,18265000,0.0,1.0
2023-02-13,1614.31,1629.975,1584.345,1589.4,334844,32.2862,32.5995,31.6869,31.788,16742200,0.0,1.0
2023-02-14,1644.52,1651.22,1602.4259,1612.55,271268,32.8904,33.0244,32.048518,32.251,13563400,0.0,1.0
2023-02-15,1656.54,1664.24,1636.9,1650.0,244292,33.1308,33.2848,32.738,33.0,12214600,0.0,1.0
2023-02-16,1621.24,1653.68,1620.375,1642.46,225595,32.4248,33.0736,32.4075,32.8492,11279750,0.0,1.0
2023-02-17,1617.67,1625.1851,1602.6,1609.74,228680,32.3534,32.503702,32.052,32.1948,11434000,0.0,1.0
2023-02-21,1569.26,1611.75,1565.78,1611.75,272260,31.3852,32.235,31.3156,32.235,13613000,0.0,1.0
2023-02-22,1552.38,1580.0,1546.94,1568.46,250688,31.0476,31.6,30.9388,31.3692,12534400,0.0,1.0
2023-02-23,1522.49,1557.01,1519.91,1557.01,312303,30.4498,31.1402,30.3982,31.1402,15615150,0.0,1.0
2023-02-24,1476.73,1503.51,1470.29,1498.0,383492,29.5346,30.0702,29.4058,29.96,19174600,0.0,1.0
2023-02-27,1494.75,1504.93,1488.2,1490.0,277526,29.895,30.0986,29.764,29.8,13876300,0.0,1.0
2023-02-28,1491.08,1504.35,1485.0101,1491.56,234437,29.8216,30.087,29.700202,29.8312,11721850,0.0,1.0
2023-03-01,1484.77,1498.04,1478.56,1483.0,165393,29.6954,29.9608,29.5712,29.66,8269650,0.0,1.0
2023-03-02,1495.27,1502.58,1470.05,1475.0,173180,29.9054,30.0516,29.401,29.5,8659000,0.0,1.0
2023-03-03,1510.0,1514.1,1494.07,1500.0,239274,30.2,30.282,29.8814,30.0,11963700,0.0,1.0
2023-03-06,1505.13,1528.33,1500.53,1520.0,240857,30.1026,30.5666,30.0106,30.4,12042850,0.0,1.0
2023-03-07,1509.68,1525.64,1502.17,1504.46,187266,30.1936,30.5128,30.0434,30.0892,9363300,0.0,1.0
2023-03-08,1533.06,1536.53,1502.25,1510.0,277685,30.6612,30.7306,30.045,30.2,13884250,0.0,1.0
2023-03-09,1551.1,1578.375,1536.255,1536.33,362676,31.022,31.5675,30.7251,30.7266,18133800,0.0,1.0
2023-03-10,1550.71,1582.9899,1541.6561,1554.31,349319,31.0142,31.659798,30.833122,31.0862,17465950,0.0,1.0
2023-03-13,1566.34,1582.61,1537.08,1537.37,266381,31.3268,31.6522,30.7416,30.7474,13319050,0.0,1.0
2023-03-14,1590.76,1599.0,1576.1,1586.99,278066,31.8152,31.98,31.522,31.7398,13903300,0.0,1.0
2023-03-15,1590.87,1594.93,1569.0,1583.5,248658,31.8174,31.8986,31.38,31.67,12432900,0.0,1.0
2023-03-16,1625.14,1637.73,1592.86,1598.01,349609,32.5028,32.7546,31.8572,31.9602,17480450,0.0,1.0
2023-03-17,1608.84,1631.25,1593.61,1624.59,329683,32.1768,32.625,31.8722,32.4918,16484150,0.0,1.0
2023-03-20,1610.23,1615.0,1592.3,1604.8,259490,32.2046,32.3,31.846,32.096,12974500,0.0,1.0
2023-03-21,1627.96,1629.44,1614.43,1617.12,209765,32.5592,32.5888,32.2886,32.3424,10488250,0.0,1.0
2023-03-22,1622.47,1661.44,1620.02,1624.43,230649,32.4494,33.2288,32.4004,32.4886,11532450,0.0,1.0
2023-03-23,1632.53,1661.0,1620.41,1637.0,200619,32.6506,33.22,32.4082,32.74,10030950,0.0,1.0
2023-03-24,1624.25,1640.71,1609.125,1636.01,228413,32.485,32.8142,32.1825,32.7202,11420650,0.0,1.0
2023-03-27,1647.82,1662.59,1628.9,1628.9,240627,32.9564,33.2518,32.578,32.578,12031350,0.0,1.0
2023-03-28,1652.9,1656.1,1633.71,1644.72,162209,33.058,33.122,32.6742,32.8944,8110450,0.0,1.0
2023-03-29,1656.72,1663.76,1645.0282,1657.58,177203,33.1344,33.2752,32.900564,33.1516,8860150,0.0,1.0
2023-03-30,1672.17,1682.94,1657.94,1657.94,215241,33.4434,33.6588,33.1588,33.1588,10762050,0.0,1.0
2023-03-31,1708.29,1709.0,1677.79,1677.79,286382,34.1658,34.18,33.5558,33.5558,14319100,0.0,1.0
2023-04-03,1717.73,1719.99,1695.0,1695.0,245880,34.3546,34.3998,33.9,33.9,12294000,0.0,1.0
2023-04-04,1734.84,1742.9699,1722.74,1729.0,294898,34.6968,34.859398,34.4548,34.58,14744900,0.0,1.0
2023-04-05,1697.42,1731.0,1695.345,1731.0,239035,33.9484,34.62,33.9069,34.62,11951750,0.0,1.0
2023-04-06,1685.21,1695.36,1670.03,1687.26,217770,33.7042,33.9072,33.4006,33.7452,10888500,0.0,1.0
2023-04-10,1691.56,1691.59,1664.715,1675.0,248975,33.8312,33.8318,33.2943,33.5,12448750,0.0,1.0
2023-04-11,1714.06,1724.49,1693.88,1693.88,227598,34.2812,34.4898,33.8776,33.8776,11379900,0.0,1.0
2023-04-12,1695.77,1733.225,1693.9,1730.0,198953,33.9154,34.6645,33.878,34.6,9947650,0.0,1.0
2023-04-13,1717.89,1725.0,1706.14,1712.43,216300,34.3578,34.5,34.1228,34.2486,10815000,0.0,1.0
2023-04-14,1738.3,1741.945,1717.4541,1717.78,222018,34.766,34.8389,34.349082,34.3556,11100900,0.0,1.0
2023-04-17,1775.0,1775.2499,1738.66,1748.0,328165,35.5,35.504998,34.7732,34.96,16408250,0.0,1.0
2023-04-18,1778.46,1798.02,1775.36,1783.0,290535,35.5692,35.9604,35.5072,35.66,14526750,0.0,1.0
2023-04-19,1805.0,1809.66,1779.87,1785.72,276725,36.1,36.1932,35.5974,35.7144,13836250,0.0,1.0
2023-04-20,1798.4,1816.6999,1792.41,1802.4,287149,35.968,36.333998,35.8482,36.048,14357450,0.0,1.0
2023-04-21,1800.0,1808.0,1780.901,1805.15,304847,36.0,36.16,35.61802,36.103,15242350,0.0,1.0
2023-04-24,1796.97,1812.79,1792.77,1812.79,261464,35.9394,36.2558,35.8554,36.2558,13073200,0.0,1.0
2023-04-25,1780.0,1816.96,1780.0,1796.0,454592,35.6,36.3392,35.6,35.92,22729600,0.0,1.0
2023-04-26,2009.85,2047.31,1918.02,1918.02,1602946,40.197,40.9462,38.3604,38.3604,80147300,0.0,1.0
2023-04-27,2036.26,2038.0,1996.115,2025.9,482760,40.7252,40.76,39.9223,40.518,24138000,0.0,1.0
2023-04-28,2067.62,2071.0,2026.09,2031.13,411018,41.3524,41.42,40.5218,40.6226,20550900,0.0,1.0
2023-05-01,2039.28,2077.2899,2037.11,2055.0,503145,40.7856,41.545798,40.7422,41.1,25157250,0.0,1.0
2023-05-02,2053.96,2058.88,2025.79,2042.84,294736,41.0792,41.1776,40.5158,40.8568,14736800,0.0,1.0
2023-05-03,2058.12,2066.71,2047.12,2054.08,279839,41.1624,41.3342,40.9424,41.0816,13991950,0.0,1.0
2023-05-04,2033.51,2062.33,2028.64,2058.47,228827,40.6702,41.2466,40.5728,41.1694,11441350,0.0,1.0
2023-05-05,2028.21,2034.95,2020.275,2032.65,321246,40.5642,40.699,40.4055,40.653,16062300,0.0,1.0
2023-05-08,2032.84,2036.82,2016.39,2032.11,342852,40.6568,40.7364,40.3278,40.6422,17142600,0.0,1.0
2023-05-09,2032.66,2046.96,2030.91,2040.08,137342,40.6532,40.9392,40.6182,40.8016,6867100,0.0,1.0
2023-05-10,2054.84,2057.93,2036.64,2038.99,199835,41.0968,41.1586,40.7328,40.7798,9991750,0.0,1.0
2023-05-11,2058.5,2066.11,2051.78,2055.32,216287,41.17,41.3222,41.0356,41.1064,10814350,0.0,1.0
2023-05-12,2045.63,2067.06,2040.38,2054.28,218589,40.9126,41.3412,40.8076,41.0856,10929450,0.0,1.0
2023-05-15,2047.12,2049.99,2035.59,2048.0,181838,40.9424,40.9998,40.7118,40.96,9091900,0.0,1.0
2023-05-16,2050.22,2060.79,2040.57,2046.73,228499,41.0044,41.2158,40.8114,40.9346,11424950,0.0,1.0
2023-05-17,2062.01,2070.04,2026.72,2052.64,263978,41.2402,41.4008,40.5344,41.0528,13198900,0.0,1.0
2023-05-18,2095.87,2096.3,2057.0,2060.8,305692,41.9174,41.926,41.14,41.216,15284600,0.0,1.0
2023-05-19,2106.22,2110.0,2093.4,2093.4,285975,42.1244,42.2,41.868,41.868,14298750,0.0,1.0
2023-05-22,2101.94,2139.88,2098.0,2111.0,312172,42.0388,42.7976,41.96,42.22,15608600,0.0,1.0
2023-05-23,2047.01,2107.0386,2040.94,2093.0,352208,40.9402,42.140772,40.8188,41.86,17610400,0.0,1.0
2023-05-24,2053.07,2064.0,2041.0,2044.81,216120,41.0614,41.28,40.82,40.8962,10806000,0.0,1.0
2023-05-25,2057.9,2087.21,2055.37,2069.72,248346,41.158,41.7442,41.1074,41.3944,12417300,0.0,1.0
2023-05-26,2071.02,2079.31,2057.0,2057.0,269380,41.4204,41.5862,41.14,41.14,13469000,0.0,1.0
2023-05-30,2071.28,2097.64,2064.66,2072.32,334985,41.4256,41.9528,41.2932,41.4464,16749250,0.0,1.0
2023-05-31,2076.49,2077.78,2059.19,2070.0,573710,41.5298,41.5556,41.1838,41.4,28685500,0.0,1.0
2023-06-01,2082.33,2087.94,2058.13,2058.13,187584,41.6466,41.7588,41.1626,41.1626,9379200,0.0,1.0
2023-06-02,2062.23,2091.86,2060.6,2072.47,245540,41.2446,41.8372,41.212,41.4494,12277000,0.0,1.0
2023-06-05,2074.38,2077.05,2057.0,2058.63,233132,41.4876,41.541,41.14,41.1726,11656600,0.0,1.0
2023-06-06,2058.12,2079.27,2056.01,2079.27,177636,41.1624,41.5854,41.1202,41.5854,8881800,0.0,1.0
2023-06-07,2022.9,2072.8,2014.155,2059.0,305554,40.458,41.456,40.2831,41.18,15277700,0.0,1.0
2023-06-08,2023.23,2040.82,2014.26,2014.26,194432,40.4646,40.8164,40.2852,40.2852,9721600,0.0,1.0
2023-06-09,2040.55,2043.0,2023.0,2023.0,178921,40.811,40.86,40.46,40.46,8946050,0.0,1.0
2023-06-12,2063.67,2066.33,2033.22,2049.43,228755,41.2734,41.3266,40.6644,40.9886,11437750,0.0,1.0
2023-06-13,2065.73,2067.3,2046.04,2063.1,181661,41.3146,41.346,40.9208,41.262,9083050,0.0,1.0
2023-06-14,2061.17,2070.9835,2052.53,2064.49,140743,41.2234,41.41967,41.0506,41.2898,7037150,0.0,1.0
2023-06-15,2051.66,2078.27,2050.01,2057.1,201013,41.0332,41.5654,41.0002,41.142,10050650,0.0,1.0
2023-06-16,2032.92,2065.93,2031.74,2065.93,343962,40.6584,41.3186,40.6348,41.3186,17198100,0.0,1.0
2023-06-20,2049.8,2056.965,2034.68,2035.96,246671,40.996,41.1393,40.6936,40.7192,12333550,0.0,1.0
2023-06-21,2074.48,2092.51,2058.94,2064.69,336787,41.4896,41.8502,41.1788,41.2938,16839350,0.0,1.0
2023-06-22,2050.52,2070.05,2040.97,2069.0,258866,41.0104,41.401,40.8194,41.38,12943300,0.0,1.0
2023-06-23,2043.68,2059.09,2037.01,2037.72,721253,40.8736,41.1818,40.7402,40.7544,36062650,0.0,1.0
2023-06-26,2032.31,2053.99,2024.82,2044.97,248808,40.6462,41.0798,40.4964,40.8994,12440400,0.0,1.0
2023-06-27,2066.73,2071.53,2033.05,2044.44,223410,41.3346,41.4306,40.661,40.8888,11170500,0.0,1.0
2023-06-28,2101.49,2116.34,2069.9,2071.93,246086,42.0298,42.3268,41.398,41.4386,12304300,0.0,1.0
2023-06-29,2110.6,2124.99,2102.885,2103.27,219677,42.212,42.4998,42.0577,42.0654,10983850,0.0,1.0
2023-06-30,2139.0,2144.165,2115.05,2125.0,273135,42.78,42.8833,42.301,42.5,13656750,0.0,1.0
2023-07-03,2123.54,2147.52,2119.045,2138.0,155596,42.4708,42.9504,42.3809,42.76,7779800,0.0,1.0
2023-07-05,2120.71,2125.0,2110.03,2117.14,150744,42.4142,42.5,42.2006,42.3428,7537200,0.0,1.0
2023-07-06,2093.37,2114.295,2092.4301,2108.49,168825,41.8674,42.2859,41.848602,42.1698,8441250,0.0,1.0
2023-07-07,2077.46,2091.62,2071.12,2080.92,229019,41.5492,41.8324,41.4224,41.6184,11450950,0.0,1.0
2023-07-10,2093.09,2098.795,2074.87,2074.87,168990,41.8618,41.9759,41.4974,41.4974,8449500,0.0,1.0
2023-07-11,2053.28,2106.39,2051.565,2094.83,256028,41.0656,42.1278,41.0313,41.8966,12801400,0.0,1.0
2023-07-12,2076.0,2082.74,2058.25,2069.49,164798,41.52,41.6548,41.165,41.3898,8239900,0.0,1.0
2023-07-13,2048.86,2088.8,2046.93,2085.2,225090,40.9772,41.776,40.9386,41.704,11254500,0.0,1.0
2023-07-14,2055.98,2078.235,2033.765,2058.17,258806,41.1196,41.5647,40.6753,41.1634,12940300,0.0,1.0
2023-07-17,2127.51,2130.0,2062.95,2064.55,342335,42.5502,42.6,41.259,41.291,17116750,0.0,1.0
2023-07-18,2153.2,2173.6337,2119.99,2152.7,293398,43.064,43.472674,42.3998,43.054,14669900,0.0,1.0
2023-07-19,2139.13,2175.01,2138.05,2165.01,235385,42.7826,43.5002,42.761,43.3002,11769250,0.0,1.0
2023-07-20,2094.71,2135.0,2084.43,2128.0,292750,41.8942,42.7,41.6886,42.56,14637500,0.0,1.0
2023-07-21,2098.87,2130.14,2086.44,2114.29,284764,41.9774,42.6028,41.7288,42.2858,14238200,0.0,1.0
2023-07-24,2082.99,2107.86,2043.78,2104.32,313374,41.6598,42.1572,40.8756,42.0864,15668700,0.0,1.0
2023-07-25,2092.34,2104.93,2086.05,2088.35,215277,41.8468,42.0986,41.721,41.767,10763850,0.0,1.0
2023-07-26,2087.86,2100.04,2065.01,2091.85,478795,41.7572,42.0008,41.3002,41.837,23939750,0.0,1.0
2023-07-27,1882.98,1949.99,1872.64,1925.02,1369206,37.6596,38.9998,37.4528,38.5004,68460300,0.0,1.0
2023-07-28,1912.52,1918.64,1877.645,1898.21,687605,38.2504,38.3728,37.5529,37.9642,34380250,0.0,1.0
2023-07-31,1962.28,1975.17,1916.81,1925.56,489263,39.2456,39.5034,38.3362,38.5112,24463150,0.0,1.0
2023-08-01,1955.0,1973.16,1946.035,1949.84,308905,39.1,39.4632,38.9207,38.9968,15445250,0.0,1.0
2023-08-02,1936.86,1964.41,1935.54,1944.52,295588,38.7372,39.2882,38.7108,38.8904,14779400,0.0,1.0
2023-08-03,1922.92,1946.1,1918.45,1926.45,275739,38.4584,38.922,38.369,38.529,13786950,0.0,1.0
2023-08-04,1890.61,1935.8,1890.23,1935.8,360212,37.8122,38.716,37.8046,38.716,18010600,0.0,1.0
2023-08-07,1890.0,1897.29,1882.3093,1893.27,200860,37.8,37.9458,37.646186,37.8654,10043000,0.0,1.0
2023-08-08,1861.35,1883.995,1852.67,1880.0,246972,37.227,37.6799,37.0534,37.6,12348600,0.0,1.0
2023-08-09,1850.57,1867.9799,1844.199,1862.17,212836,37.0114,37.359598,36.88398,37.2434,10641800,0.0,1.0
2023-08-10,1845.71,1866.66,1841.174,1856.82,191704,36.9142,37.3332,36.82348,37.1364,9585200,0.0,1.0
2023-08-11,1846.55,1856.34,1839.6365,1845.69,209194,36.931,37.1268,36.79273,36.9138,10459700,0.0,1.0
2023-08-14,1850.08,1871.14,1837.11,1837.11,212157,37.0016,37.4228,36.7422,36.7422,10607850,0.0,1.0
2023-08-15,1848.16,1864.9,1842.79,1842.79,186657,36.9632,37.298,36.8558,36.8558,9332850,0.0,1.0
2023-08-16,1866.89,1873.73,1841.19,1845.72,322673,37.3378,37.4746,36.8238,36.9144,16133650,0.0,1.0
2023-08-17,1848.54,1876.38,1841.5201,1860.89,322836,36.9708,37.5276,36.830402,37.2178,16141800,0.0,1.0
2023-08-18,1849.2,1858.22,1837.46,1837.46,194595,36.984,37.1644,36.7492,36.7492,9729750,0.0,1.0
2023-08-21,1866.13,1877.97,1853.23,1853.23,263797,37.3226,37.5594,37.0646,37.0646,13189850,0.0,1.0
2023-08-22,1872.04,1884.32,1865.95,1883.7,151145,37.4408,37.6864,37.319,37.674,7557250,0.0,1.0
2023-08-23,1894.91,1897.0,1866.9168,1878.88,175679,37.8982,37.94,37.338336,37.5776,8783950,0.0,1.0
2023-08-24,1872.32,1900.97,1870.285,1900.05,188519,37.4464,38.0194,37.4057,38.001,9425950,0.0,1.0
2023-08-25,1876.78,1886.0,1866.05,1872.13,164097,37.5356,37.72,37.321,37.4426,8204850,0.0,1.0
2023-08-28,1899.27,1902.15,1877.425,1885.55,174507,37.9854,38.043,37.5485,37.711,8725350,0.0,1.0
2023-08-29,1903.08,1911.4299,1891.76,1898.8,141370,38.0616,38.228598,37.8352,37.976,7068500,0.0,1.0
2023-08-30,1938.57,1943.85,1903.56,1910.0,233466,38.7714,38.877,38.0712,38.2,11673300,0.0,1.0
2023-08-31,1926.64,1951.74,1924.56,1945.85,198656,38.5328,39.0348,38.4912,38.917,9932800,0.0,1.0
2023-09-01,1938.61,1942.31,1921.0,1928.16,173755,38.7722,38.8462,38.42,38.5632,8687750,0.0,1.0
2023-09-05,1951.49,1969.95,1932.63,1961.0,271693,39.0298,39.399,38.6526,39.22,13584650,0.0,1.0
2023-09-06,1954.12,1966.31,1941.9,1950.0,324265,39.0824,39.3262,38.838,39.0,16213250,0.0,1.0
2023-09-07,1966.84,1970.04,1927.685,1946.75,242527,39.3368,39.4008,38.5537,38.935,12126350,0.0,1.0
2023-09-08,1945.1,1976.035,1943.16,1970.53,229672,38.902,39.5207,38.8632,39.4106,11483600,0.0,1.0
2023-09-11,1948.85,1958.91,1940.15,1953.41,192383,38.977,39.1782,38.803,39.0682,9619150,0.0,1.0
2023-09-12,1933.01,1936.655,1916.0,1926.25,210638,38.6602,38.7331,38.32,38.525,10531900,0.0,1.0
2023-09-13,1933.04,1946.0,1914.9597,1927.11,120204,38.6608,38.92,38.299194,38.5422,6010200,0.0,1.0
2023-09-14,1936.12,1943.5,1919.39,1943.5,179589,38.7224,38.87,38.3878,38.87,8979450,0.0,1.0
2023-09-15,1912.5,1928.51,1903.67,1928.51,247268,38.25,38.5702,38.0734,38.5702,12363400,0.0,1.0
2023-09-18,1938.36,1945.915,1901.8,1901.8,210217,38.7672,38.9183,38.036,38.036,10510850,0.0,1.0
2023-09-19,1924.67,1934.0,1898.4989,1934.0,161369,38.4934,38.68,37.969978,38.68,8068450,0.0,1.0
2023-09-20,1920.48,1939.8299,1919.95,1920.0,130263,38.4096,38.796598,38.399,38.4,6513150,0.0,1.0
2023-09-21,1866.01,1914.47,1859.1,1909.71,242151,37.3202,38.2894,37.182,38.1942,12107550,0.0,1.0
2023-09-22,1875.58,1891.69,1862.03,1868.27,201212,37.5116,37.8338,37.2406,37.3654,10060600,0.0,1.0
2023-09-25,1859.69,1867.43,1848.5,1864.27,205181,37.1938,37.3486,36.97,37.2854,10259050,0.0,1.0
2023-09-26,1847.62,1852.435,1836.48,1840.0,203579,36.9524,37.0487,36.7296,36.8,10178950,0.0,1.0
2023-09-27,1806.08,1863.65,1795.0101,1854.19,333509,36.1216,37.273,35.900202,37.0838,16675450,0.0,1.0
2023-09-28,1838.73,1848.77,1803.55,1804.56,295547,36.7746,36.9754,36.071,36.0912,14777350,0.0,1.0
2023-09-29,1831.83,1866.5799,1831.01,1854.38,246952,36.6366,37.331598,36.6202,37.0876,12347600,0.0,1.0
2023-10-02,1867.13,1868.98,1828.85,1830.95,197466,37.3426,37.3796,36.577,36.619,9873300,0.0,1.0
2023-10-03,1837.19,1876.82,1826.26,1856.08,196074,36.7438,37.5364,36.5252,37.1216,9803700,0.0,1.0
2023-10-04,1857.99,1863.98,1840.46,1842.88,161886,37.1598,37.2796,36.8092,36.8576,8094300,0.0,1.0
2023-10-05,1861.58,1871.88,1848.335,1854.38,200725,37.2316,37.4376,36.9667,37.0876,10036250,0.0,1.0
2023-10-06,1822.27,1854.065,1818.13,1850.33,383845,36.4454,37.0813,36.3626,37.0066,19192250,0.0,1.0
2023-10-09,1833.01,1833.45,1800.01,1800.01,245820,36.6602,36.669,36.0002,36.0002,12291000,0.0,1.0
2023-10-10,1832.12,1844.355,1823.07,1825.0,193211,36.6424,36.8871,36.4614,36.5,9660550,0.0,1.0
2023-10-11,1823.48,1842.62,1810.44,1836.66,282499,36.4696,36.8524,36.2088,36.7332,14124950,0.0,1.0
2023-10-12,1793.68,1826.87,1780.61,1825.08,251577,35.8736,36.5374,35.6122,36.5016,12578850,0.0,1.0
2023-10-13,1781.48,1803.49,1768.635,1790.06,221477,35.6296,36.0698,35.3727,35.8012,11073850,0.0,1.0
2023-10-16,1810.45,1826.0,1779.06,1784.98,246246,36.209,36.52,35.5812,35.6996,12312300,0.0,1.0
2023-10-17,1829.51,1830.0,1799.0,1799.0,214883,36.5902,36.6,35.98,35.98,10744150,0.0,1.0
2023-10-18,1840.73,1857.2288,1828.3036,1835.0,238243,36.8146,37.144576,36.566072,36.7,11912150,0.0,1.0
2023-10-19,1847.63,1867.665,1839.455,1849.44,209339,36.9526,37.3533,36.7891,36.9888,10466950,0.0,1.0
2023-10-20,1831.25,1853.0,1827.81,1851.11,189847,36.625,37.06,36.5562,37.0222,9492350,0.0,1.0
2023-10-23,1819.66,1839.5,1814.97,1820.3,226123,36.3932,36.79,36.2994,36.406,11306150,0.0,1.0
2023-10-24,1855.09,1862.2112,1831.4,1836.16,244462,37.1018,37.244224,36.628,36.7232,12223100,0.0,1.0
2023-10-25,1841.87,1862.0,1832.165,1849.94,197956,36.8374,37.24,36.6433,36.9988,9897800,0.0,1.0
2023-10-26,1806.47,1852.02,1798.485,1844.9,455414,36.1294,37.0404,35.9697,36.898,22770700,0.0,1.0
2023-10-27,1887.59,1952.665,1856.5,1884.73,905801,37.7518,39.0533,37.13,37.6946,45290050,0.0,1.0
2023-10-30,1909.3,1920.375,1874.32,1890.0,308596,38.186,38.4075,37.4864,37.8,15429800,0.0,1.0
2023-10-31,1942.2,1958.0,1900.345,1908.24,393864,38.844,39.16,38.0069,38.1648,19693200,0.0,1.0
2023-11-01,1986.64,1998.5051,1941.52,1950.0,338842,39.7328,39.970102,38.8304,39.0,16942100,0.0,1.0
2023-11-02,2035.37,2039.43,1995.859,1995.859,359308,40.7074,40.7886,39.91718,39.91718,17965400,0.0,1.0
2023-11-03,2040.53,2056.47,2030.0,2036.0,241340,40.8106,41.1294,40.6,40.72,12067000,0.0,1.0
2023-11-06,2069.05,2070.16,2036.68,2043.0,215548,41.381,41.4032,40.7336,40.86,10777400,0.0,1.0
2023-11-07,2064.78,2074.99,2056.75,2070.0,190589,41.2956,41.4998,41.135,41.4,9529450,0.0,1.0
2023-11-08,2084.0,2089.89,2059.5,2066.6,181305,41.68,41.7978,41.19,41.332,9065250,0.0,1.0
2023-11-09,2095.11,2107.01,2085.82,2093.59,203851,41.9022,42.1402,41.7164,41.8718,10192550,0.0,1.0
2023-11-10,2120.58,2122.12,2095.92,2102.83,215130,42.4116,42.4424,41.9184,42.0566,10756500,0.0,1.0
2023-11-13,2150.43,2155.785,2114.17,2121.0,255650,43.0086,43.1157,42.2834,42.42,12782500,0.0,1.0
2023-11-14,2166.02,2177.07,2151.95,2168.06,229529,43.3204,43.5414,43.039,43.3612,11476450,0.0,1.0
2023-11-15,2155.81,2174.16,2148.95,2174.16,198986,43.1162,43.4832,42.979,43.4832,9949300,0.0,1.0
2023-11-16,2173.1,2177.7699,2154.945,2159.0,256278,43.462,43.555398,43.0989,43.18,12813900,0.0,1.0
2023-11-17,2162.22,2176.01,2161.0,2175.0,139555,43.2444,43.5202,43.22,43.5,6977750,0.0,1.0
2023-11-20,2186.69,2193.16,2160.0,2170.0,202684,43.7338,43.8632,43.2,43.4,10134200,0.0,1.0
2023-11-21,2197.64,2207.525,2186.9,2191.32,182429,43.9528,44.1505,43.738,43.8264,9121450,0.0,1.0
2023-11-22,2218.93,2224.8,2210.0,2214.37,177913,44.3786,44.496,44.2,44.2874,8895650,0.0,1.0
2023-11-24,2219.67,2225.0,2204.0,2205.0,67447,44.3934,44.5,44.08,44.1,3372350,0.0,1.0
2023-11-27,2209.19,2238.5,2205.5,2222.98,207828,44.1838,44.77,44.11,44.4596,10391400,0.0,1.0
2023-11-28,2206.67,2216.51,2199.06,2210.0,144137,44.1334,44.3302,43.9812,44.2,7206850,0.0,1.0
2023-11-29,2189.11,2219.0,2185.76,2211.62,179176,43.7822,44.38,43.7152,44.2324,8958800,0.0,1.0
2023-11-30,2202.25,2210.2859,2182.88,2182.88,259106,44.045,44.205718,43.6576,43.6576,12955300,0.0,1.0
2023-12-01,2233.83,2239.73,2199.81,2199.81,215946,44.6766,44.7946,43.9962,43.9962,10797300,0.0,1.0
2023-12-04,2219.2,2243.89,2210.0,2235.0,172079,44.384,44.8778,44.2,44.7,8603950,0.0,1.0
2023-12-05,2226.25,2236.475,2219.0,2219.0,114924,44.525,44.7295,44.38,44.38,5746200,0.0,1.0
2023-12-06,2210.05,2248.39,2208.27,2238.49,132466,44.201,44.9678,44.1654,44.7698,6623300,0.0,1.0
2023-12-07,2226.25,2227.66,2206.33,2210.81,127634,44.525,44.5532,44.1266,44.2162,6381700,0.0,1.0
2023-12-08,2242.95,2244.71,2221.45,2224.17,163445,44.859,44.8942,44.429,44.4834,8172250,0.0,1.0
2023-12-11,2295.48,2302.92,2250.0,2250.0,252614,45.9096,46.0584,45.0,45.0,12630700,0.0,1.0
2023-12-12,2320.39,2321.18,2290.92,2307.83,142860,46.4078,46.4236,45.8184,46.1566,7143000,0.0,1.0
2023-12-13,2340.0,2345.98,2316.82,2344.06,182945,46.8,46.9196,46.3364,46.8812,9147250,0.0,1.0
2023-12-14,2275.7,2346.35,2274.485,2344.33,267663,45.514,46.927,45.4897,46.8866,13383150,0.0,1.0
2023-12-15,2271.47,2290.0,2254.16,2254.16,256696,45.4294,45.8,45.0832,45.0832,12834800,0.0,1.0
2023-12-18,2297.03,2300.75,2265.01,2280.03,201349,45.9406,46.015,45.3002,45.6006,10067450,0.0,1.0
2023-12-19,2327.03,2328.92,2304.42,2305.0,170832,46.5406,46.5784,46.0884,46.1,8541600,0.0,1.0
2023-12-20,2313.87,2348.415,2313.22,2328.0,148113,46.2774,46.9683,46.2644,46.56,7405650,0.0,1.0
2023-12-21,2307.1,2323.225,2295.07,2315.4,130358,46.142,46.4645,45.9014,46.308,6517900,0.0,1.0
2023-12-22,2304.35,2314.5,2300.33,2314.5,104622,46.087,46.29,46.0066,46.29,5231100,0.0,1.0
2023-12-26,2319.52,2324.68,2306.73,2306.73,106748,46.3904,46.4936,46.1346,46.1346,5337400,0.0,1.0
2023-12-27,2307.44,2327.0,2301.586,2325.88,145216,46.1488,46.54,46.03172,46.5176,7260800,0.0,1.0
2023-12-28,2278.38,2304.195,2276.47,2302.44,150265,45.5676,46.0839,45.5294,46.0488,7513250,0.0,1.0
2023-12-29,2286.96,2287.26,2268.47,2282.51,184905,45.7392,45.7452,45.3694,45.6502,9245250,0.0,1.0
2024-01-02,2244.75,2285.0,2237.56,2278.45,199979,44.895,45.7,44.7512,45.569,9998950,0.0,1.0
2024-01-03,2233.65,2253.0,2230.11,2244.75,169787,44.673,45.06,44.6022,44.895,8489350,0.0,1.0
2024-01-04,2220.47,2239.375,2220.28,2228.79,168721,44.4094,44.7875,44.4056,44.5758,8436050,0.0,1.0
2024-01-05,2212.8,2228.54,2209.405,2222.02,173272,44.256,44.5708,44.1881,44.4404,8663600,0.0,1.0
2024-01-08,2236.39,2236.39,2204.095,2219.94,328243,44.7278,44.7278,44.0819,44.3988,16412150,0.0,1.0
2024-01-09,2232.0,2252.0,2224.6,2224.6,213818,44.64,45.04,44.492,44.492,10690900,0.0,1.0
2024-01-10,2245.0,2260.0535,2232.01,2240.21,208436,44.9,45.20107,44.6402,44.8042,10421800,0.0,1.0
2024-01-11,2276.57,2278.17,2226.51,2250.4,182448,45.5314,45.5634,44.5302,45.008,9122400,0.0,1.0
2024-01-12,2271.9,2282.47,2263.675,2278.83,125514,45.438,45.6494,45.2735,45.5766,6275700,0.0,1.0
2024-01-16,2289.97,2303.4,2274.96,2275.97,159497,45.7994,46.068,45.4992,45.5194,7974850,0.0,1.0
2024-01-17,2310.44,2319.425,2280.91,2280.91,182766,46.2088,46.3885,45.6182,45.6182,9138300,0.0,1.0
2024-01-18,2322.82,2328.695,2302.68,2322.0,157485,46.4564,46.5739,46.0536,46.44,7874250,0.0,1.0
2024-01-19,2334.6,2347.3017,2327.0,2328.0,301365,46.692,46.946034,46.54,46.56,15068250,0.0,1.0
2024-01-22,2325.0,2352.755,2315.96,2342.0,203430,46.5,47.0551,46.3192,46.84,10171500,0.0,1.0
2024-01-23,2321.82,2328.325,2300.615,2320.0,159647,46.4364,46.5665,46.0123,46.4,7982350,0.0,1.0
2024-01-24,2334.8,2340.49,2326.1,2339.02,149268,46.696,46.8098,46.522,46.7804,7463400,0.0,1.0
2024-01-25,2311.77,2339.41,2307.785,2327.8,170538,46.2354,46.7882,46.1557,46.556,8526900,0.0,1.0
2024-01-26,2326.25,2331.76,2307.68,2313.0,145120,46.525,46.6352,46.1536,46.26,7256000,0.0,1.0
2024-01-29,2404.53,2407.145,2314.31,2328.61,326785,48.0906,48.1429,46.2862,46.5722,16339250,0.0,1.0
2024-01-30,2419.28,2421.13,2393.95,2400.04,185911,48.3856,48.4226,47.879,48.0008,9295550,0.0,1.0
2024-01-31,2408.77,2439.63,2407.72,2419.1,215493,48.1754,48.7926,48.1544,48.382,10774650,0.0,1.0
2024-02-01,2442.02,2448.0074,2411.805,2414.0,268618,48.8404,48.960148,48.2361,48.28,13430900,0.0,1.0
2024-02-02,2482.28,2492.95,2427.03,2445.61,213583,49.6456,49.859,48.5406,48.9122,10679150,0.0,1.0
2024-02-05,2470.85,2506.07,2462.375,2502.59,378483,49.417,50.1214,49.2475,50.0518,18924150,0.0,1.0
2024-02-06,2487.74,2497.78,2464.915,2480.43,454951,49.7548,49.9556,49.2983,49.6086,22747550,0.0,1.0
2024-02-07,2666.99,2725.83,2505.0001,2561.495,901180,53.3398,54.5166,50.100002,51.2299,45059000,0.0,1.0
2024-02-08,2620.48,2688.9999,2616.01,2678.05,387018,52.4096,53.779998,52.3202,53.561,19350900,0.0,1.0
2024-02-09,2638.35,2659.11,2615.93,2636.98,211052,52.767,53.1822,52.3186,52.7396,10552600,0.0,1.0
2024-02-12,2608.23,2634.0,2594.86,2632.26,207934,52.1646,52.68,51.8972,52.6452,10396700,0.0,1.0
2024-02-13,2599.14,2642.305,2586.06,2588.33,231596,51.9828,52.8461,51.7212,51.7666,11579800,0.0,1.0
2024-02-14,2620.19,2632.55,2593.87,2614.53,135878,52.4038,52.651,51.8774,52.2906,6793900,0.0,1.0
2024-02-15,2618.0,2626.72,2602.35,2616.47,167464,52.36,52.5344,52.047,52.3294,8373200,0.0,1.0
2024-02-16,2598.43,2625.41,2597.82,2620.0,138362,51.9686,52.5082,51.9564,52.4,6918100,0.0,1.0
2024-02-20,2580.2,2612.16,2569.01,2595.49,203214,51.604,52.2432,51.3802,51.9098,10160700,0.0,1.0
2024-02-21,2569.48,2575.87,2557.64,2570.5,140464,51.3896,51.5174,51.1528,51.41,7023200,0.0,1.0
2024-02-22,2627.37,2636.94,2593.67,2593.67,204748,52.5474,52.7388,51.8734,51.8734,10237400,0.0,1.0
2024-02-23,2646.72,2657.73,2631.27,2644.64,158783,52.9344,53.1546,52.6254,52.8928,7939150,0.0,1.0
2024-02-26,2660.45,2672.67,2646.43,2665.0,131705,53.209,53.4534,52.9286,53.3,6585250,0.0,1.0
2024-02-27,2645.24,2663.58,2625.06,2663.0,129530,52.9048,53.2716,52.5012,53.26,6476500,0.0,1.0
2024-02-28,2671.72,2672.97,2634.11,2634.11,129282,53.4344,53.4594,52.6822,52.6822,6464100,0.0,1.0
2024-02-29,2688.77,2703.485,2673.49,2681.0,197440,53.7754,54.0697,53.4698,53.62,9872000,0.0,1.0
2024-03-01,2688.78,2704.99,2679.95,2699.45,165233,53.7756,54.0998,53.599,53.989,8261650,0.0,1.0
2024-03-04,2720.3,2731.89,2679.395,2688.8,204415,54.406,54.6378,53.5879,53.776,10220750,0.0,1.0
2024-03-05,2711.33,2733.74,2693.82,2712.91,186867,54.2266,54.6748,53.8764,54.2582,9343350,0.0,1.0
2024-03-06,2690.14,2725.6962,2671.43,2724.28,157048,53.8028,54.513924,53.4286,54.4856,7852400,0.0,1.0
2024-03-07,2690.22,2712.45,2678.01,2710.0,124232,53.8044,54.249,53.5602,54.2,6211600,0.0,1.0
2024-03-08,2686.12,2704.54,2675.3586,2681.54,119218,53.7224,54.0908,53.507172,53.6308,5960900,0.0,1.0
2024-03-11,2662.59,2683.21,2614.98,2670.0,198921,53.2518,53.6642,52.2996,53.4,9946050,0.0,1.0
2024-03-12,2719.82,2727.615,2669.88,2677.46,199353,54.3964,54.5523,53.3976,53.5492,9967650,0.0,1.0
2024-03-13,2722.69,2738.1299,2702.06,2720.67,187545,54.4538,54.762598,54.0412,54.4134,9377250,0.0,1.0
2024-03-14,2748.52,2775.66,2725.0,2766.56,209900,54.9704,55.5132,54.5,55.3312,10495000,0.0,1.0
2024-03-15,2756.39,2758.4,2717.99,2727.63,236583,55.1278,55.168,54.3598,54.5526,11829150,0.0,1.0
2024-03-18,2773.53,2813.99,2764.01,2768.07,189605,55.4706,56.2798,55.2802,55.3614,9480250,0.0,1.0
2024-03-19,2797.56,2798.335,2753.6,2780.0,173537,55.9512,55.9667,55.072,55.6,8676850,0.0,1.0
2024-03-20,2895.0,3023.98,2880.3,2935.72,1003363,57.9,60.4796,57.606,58.7144,50168150,0.0,1.0
2024-03-21,2904.98,2952.8,2892.0,2952.8,319106,58.0996,59.056,57.84,59.056,15955300,0.0,1.0
2024-03-22,2882.04,2922.24,2882.01,2922.24,224227,57.6408,58.4448,57.6402,58.4448,11211350,0.0,1.0
2024-03-25,2903.44,2913.81,2871.4901,2889.0,282747,58.0688,58.2762,57.429802,57.78,14137350,0.0,1.0
2024-03-26,2955.53,2979.45,2915.0,2923.42,332639,59.1106,59.589,58.3,58.4684,16631950,0.0,1.0
2024-03-27,2923.46,2993.9899,2902.88,2976.0,282319,58.4692,59.879798,58.0576,59.52,14115950,0.0,1.0
2024-03-28,2906.77,2945.0,2903.01,2945.0,292733,58.1354,58.9,58.0602,58.9,14636650,0.0,1.0
2024-04-01,2877.0,2919.89,2863.4616,2919.17,238064,57.54,58.3978,57.269232,58.3834,11903200,0.0,1.0
2024-04-02,2901.94,2904.82,2850.0,2873.95,220580,58.0388,58.0964,57.0,57.479,11029000,0.0,1.0
2024-04-03,2895.58,2907.02,2873.13,2895.04,198805,57.9116,58.1404,57.4626,57.9008,9940250,0.0,1.0
2024-04-04,2856.03,2920.25,2853.62,2909.69,232203,57.1206,58.405,57.0724,58.1938,11610150,0.0,1.0
2024-04-05,2905.42,2905.73,2874.05,2878.3,203334,58.1084,58.1146,57.481,57.566,10166700,0.0,1.0
2024-04-08,2931.53,2937.52,2904.09,2904.09,218297,58.6306,58.7504,58.0818,58.0818,10914850,0.0,1.0
2024-04-09,2926.96,2965.1,2879.0,2959.0,221922,58.5392,59.302,57.58,59.18,11096100,0.0,1.0
2024-04-10,2965.69,2972.37,2901.23,2913.0,284191,59.3138,59.4474,58.0246,58.26,14209550,0.0,1.0
2024-04-11,2990.69,3001.04,2966.05,2981.2,271606,59.8138,60.0208,59.321,59.624,13580300,0.0,1.0
2024-04-12,2957.6,2993.055,2941.47,2991.73,255664,59.152,59.8611,58.8294,59.8346,12783200,0.0,1.0
2024-04-15,2936.63,2982.8999,2930.96,2978.09,198693,58.7326,59.657998,58.6192,59.5618,9934650,0.0,1.0
2024-04-16,2942.33,2946.86,2920.385,2932.85,160565,58.8466,58.9372,58.4077,58.657,8028250,0.0,1.0
2024-04-17,2902.96,2954.95,2893.5,2954.95,177338,58.0592,59.099,57.87,59.099,8866900,0.0,1.0
2024-04-18,2907.97,2940.84,2897.67,2904.61,213758,58.1594,58.8168,57.9534,58.0922,10687900,0.0,1.0
2024-04-19,2869.11,2913.84,2846.18,2913.84,441952,57.3822,58.2768,56.9236,58.2768,22097600,0.0,1.0
2024-04-22,2884.25,2912.0,2867.02,2897.75,259650,57.685,58.24,57.3404,57.955,12982500,0.0,1.0
2024-04-23,2915.0,2930.0,2892.14,2922.06,210149,58.3,58.6,57.8428,58.4412,10507450,0.0,1.0
2024-04-24,2926.76,2959.99,2916.58,2937.9,363345,58.5352,59.1998,58.3316,58.758,18167250,0.0,1.0
2024-04-25,3111.97,3145.69,2952.2301,3012.0,688531,62.2394,62.9138,59.044602,60.24,34426550,0.0,1.0
2024-04-26,3186.97,3199.99,3120.37,3120.47,336557,63.7394,63.9998,62.4074,62.4094,16827850,0.0,1.0
2024-04-29,3209.47,3241.42,3170.75,3216.35,246004,64.1894,64.8284,63.415,64.327,12300200,0.0,1.0
2024-04-30,3159.6,3213.9,3152.0001,3199.51,343658,63.192,64.278,63.040002,63.9902,17182900,0.0,1.0
2024-05-01,3138.66,3157.5999,3120.0,3153.0,236438,62.7732,63.151998,62.4,63.06,11821900,0.0,1.0
2024-05-02,3141.99,3167.8899,3118.33,3154.51,179125,62.8398,63.357798,62.3666,63.0902,8956250,0.0,1.0
2024-05-03,3155.38,3176.4,3148.84,3159.28,269495,63.1076,63.528,62.9768,63.1856,13474750,0.0,1.0
2024-05-06,3199.1,3202.22,3159.54,3159.54,199467,63.982,64.0444,63.1908,63.1908,9973350,0.0,1.0
2024-05-07,3193.68,3211.76,3174.89,3205.75,221834,63.8736,64.2352,63.4978,64.115,11091700,0.0,1.0
2024-05-08,3183.25,3216.0,3181.03,3204.0,206224,63.665,64.32,63.6206,64.08,10311200,0.0,1.0
2024-05-09,3232.97,3232.97,3168.8501,3183.0,245403,64.6594,64.6594,63.377002,63.66,12270150,0.0,1.0
2024-05-10,3239.23,3260.0,3218.82,3244.01,164770,64.7846,65.2,64.3764,64.8802,8238500,0.0,1.0
2024-05-13,3195.4,3239.215,3187.46,3239.0,168471,63.908,64.7843,63.7492,64.78,8423550,0.0,1.0
2024-05-14,3176.67,3198.0,3171.42,3183.0,154953,63.5334,63.96,63.4284,63.66,7747650,0.0,1.0
2024-05-15,3168.3,3190.42,3160.76,3170.72,199462,63.366,63.8084,63.2152,63.4144,9973100,0.0,1.0
2024-05-16,3145.88,3181.18,3138.4906,3173.31,198782,62.9176,63.6236,62.769812,63.4662,9939100,0.0,1.0
2024-05-17,3213.43,3217.29,3145.23,3145.23,287781,64.2686,64.3458,62.9046,62.9046,14389050,0.0,1.0
2024-05-20,3176.39,3242.66,3174.1,3219.98,284195,63.5278,64.8532,63.482,64.3996,14209750,0.0,1.0
2024-05-21,3172.8,3191.7605,3167.5,3190.0,201943,63.456,63.83521,63.35,63.8,10097150,0.0,1.0
2024-05-22,3153.38,3182.035,3141.01,3176.2,181277,63.0676,63.6407,62.8202,63.524,9063850,0.0,1.0
2024-05-23,3138.28,3165.6,3130.44,3160.0,212307,62.7656,63.312,62.6088,63.2,10615350,0.0,1.0
2024-05-24,3151.63,3165.085,3142.88,3150.0,197031,63.0326,63.3017,62.8576,63.0,9851550,0.0,1.0
2024-05-28,3153.84,3161.69,3130.0001,3160.0,237551,63.0768,63.2338,62.600002,63.2,11877550,0.0,1.0
2024-05-29,3072.85,3140.465,3070.14,3140.3,337440,61.457,62.8093,61.4028,62.806,16872000,0.0,1.0
2024-05-30,3105.84,3107.99,3055.265,3080.73,214993,62.1168,62.1598,61.1053,61.6146,10749650,0.0,1.0
2024-05-31,3129.52,3129.52,3059.3701,3126.09,301458,62.5904,62.5904,61.187402,62.5218,15072900,0.0,1.0
2024-06-03,3076.47,3151.95,3029.635,3138.88,332454,61.5294,63.039,60.5927,62.7776,16622700,0.0,1.0
2024-06-04,3079.04,3112.83,3063.31,3112.83,412315,61.5808,62.2566,61.2662,62.2566,20615750,0.0,1.0
2024-06-05,3147.98,3161.065,3081.96,3094.0,234810,62.9596,63.2213,61.6392,61.88,11740500,0.0,1.0
2024-06-06,3211.66,3220.89,3153.09,3172.5,255646,64.2332,64.4178,63.0618,63.45,12782300,0.0,1.0
2024-06-07,3169.02,3239.99,3163.45,3226.67,284793,63.3804,64.7998,63.269,64.5334,14239650,0.0,1.0
2024-06-10,3129.88,3176.31,3121.0,3169.01,207346,62.5976,63.5262,62.42,63.3802,10367300,0.0,1.0
2024-06-11,3130.2,3133.33,3081.7925,3116.28,194482,62.604,62.6666,61.63585,62.3256,9724100,0.0,1.0
2024-06-12,3170.76,3192.6899,3124.005,3137.51,339957,63.4152,63.853798,62.4801,62.7502,16997850,0.0,1.0
2024-06-13,3265.26,3293.53,3188.28,3188.28,484833,65.3052,65.8706,63.7656,63.7656,24241650,0.0,1.0
2024-06-14,3271.71,3275.3,3237.29,3269.99,279499,65.4342,65.506,64.7458,65.3998,13974950,0.0,1.0
2024-06-17,3365.46,3384.04,3295.0,3326.62,423979,67.3092,67.6808,65.9,66.5324,21198950,0.0,1.0
2024-06-18,3427.61,3463.07,3370.0,3435.0,694699,68.5522,69.2614,67.4,68.7,34734950,0.0,1.0
2024-06-20,3214.42,3445.58,3188.0,3445.58,849328,64.2884,68.9116,63.76,68.9116,42466400,0.0,1.0
2024-06-21,3210.49,3233.34,3193.205,3225.2,590510,64.2098,64.6668,63.8641,64.504,29525500,0.0,1.0
2024-06-24,3193.74,3223.0,3164.21,3214.75,412931,63.8748,64.46,63.2842,64.295,20646550,0.0,1.0
2024-06-25,3283.04,3289.77,3214.0,3216.3,481061,65.6608,65.7954,64.28,64.326,24053050,0.0,1.0
2024-06-26,65.86,66.31,62.75,65.81,27266346,65.86,66.31,62.75,65.81,27266346,0.0,50.0
2024-06-27,62.41,65.89,61.84,65.875,28454247,62.41,65.89,61.84,65.875,28454247,0.0,1.0
2024-06-28,62.65,63.77,61.57,62.03,22128080,62.65,63.77,61.57,62.03,22128080,0.0,1.0
2024-07-01,61.81,62.76,60.25,62.69,19650609,61.81,62.76,60.25,62.69,19650609,0.0,1.0
2024-07-02,61.4,62.32,60.46,61.54,18369205,61.4,62.32,60.46,61.54,18369205,0.0,1.0
2024-07-03,61.58,62.81,60.84,61.05,12651785,61.58,62.81,60.84,61.05,12651785,0.0,1.0
2024-07-05,62.75,62.955,61.2,61.56,12845044,62.75,62.955,61.2,61.56,12845044,0.0,1.0
2024-07-08,59.51,62.66,59.04,62.46,24496574,59.51,62.66,59.04,62.46,24496574,0.0,1.0
2024-07-09,57.48,60.16,57.35,59.63,25175885,57.48,60.16,57.35,59.63,25175885,0.0,1.0
2024-07-10,58.3,58.63,56.82,57.43,20298377,58.3,58.63,56.82,57.43,20298377,0.0,1.0
2024-07-11,57.55,58.5,57.37,58.0,13326256,57.55,58.5,57.37,58.0,13326256,0.0,1.0
2024-07-12,57.67,58.6699,57.43,57.76,14046515,57.67,58.6699,57.43,57.76,14046515,0.0,1.0
2024-07-15,56.61,57.8,56.48,57.75,15192390,56.61,57.8,56.48,57.75,15192390,0.0,1.0
2024-07-16,57.74,57.92,56.23,56.76,14404333,57.74,57.92,56.23,56.76,14404333,0.0,1.0
2024-07-17,55.29,57.39,55.1,56.92,17208203,55.29,57.39,55.1,56.92,17208203,0.0,1.0
2024-07-18,53.38,54.55,52.63,53.48,29138062,53.38,54.55,52.63,53.48,29138062,0.0,1.0
2024-07-19,53.54,54.0,52.95,53.92,15629851,53.54,54.0,52.95,53.92,15629851,0.0,1.0
2024-07-22,53.56,54.03,52.98,53.475,13869050,53.56,54.03,52.98,53.475,13869050,0.0,1.0
2024-07-23,52.55,54.72,52.34,53.89,17558045,52.55,54.72,52.34,53.89,17558045,0.0,1.0
2024-07-24,51.78,52.49,51.46,52.04,39208227,51.78,52.49,51.46,52.04,39208227,0.0,1.0
2024-07-25,50.82,51.6,49.53,50.51,40764338,50.82,51.6,49.53,50.51,40764338,0.0,1.0
2024-07-26,49.83,51.59,49.41,51.24,24611086,49.83,51.59,49.41,51.24,24611086,0.0,1.0
2024-07-29,50.97,51.29,49.59,49.91,16035297,50.97,51.29,49.59,49.91,16035297,0.0,1.0
2024-07-30,52.57,52.76,51.1,51.18,23648518,52.57,52.76,51.1,51.18,23648518,0.0,1.0
2024-07-31,54.32,54.51,52.8,53.5,23028864,54.32,54.51,52.8,53.5,23028864,0.0,1.0
2024-08-01,53.46,55.07,52.83,54.29,14099579,53.46,55.07,52.83,54.29,14099579,0.0,1.0
2024-08-02,52.57,52.85,51.15,52.33,15098096,52.57,52.85,51.15,52.33,15098096,0.0,1.0
2024-08-05,52.18,52.74,47.98,48.25,14448563,52.18,52.74,47.98,48.25,14448563,0.0,1.0
2024-08-06,54.08,55.11,52.6585,52.93,16405667,54.08,55.11,52.6585,52.93,16405667,0.0,1.0
2024-08-07,53.63,55.3,53.41,54.5,11238844,53.63,55.3,53.41,54.5,11238844,0.0,1.0
2024-08-08,54.32,54.89,53.74,54.0,9305774,54.32,54.89,53.74,54.0,9305774,0.0,1.0
2024-08-09,55.55,56.14,54.53,54.9,11569747,55.55,56.14,54.53,54.9,11569747,0.0,1.0
2024-08-12,55.87,56.34,55.08,55.6,10075119,55.87,56.34,55.08,55.6,10075119,0.0,1.0
2024-08-13,51.68,52.106,48.0,50.79,108992843,51.68,52.106,48.0,50.79,108992843,0.0,1.0
2024-08-14,51.65,52.53,51.08,52.02,32423018,51.65,52.53,51.08,52.02,32423018,0.0,1.0
2024-08-15,53.97,54.32,51.58,51.79,28826675,53.97,54.32,51.58,51.79,28826675,0.0,1.0
2024-08-16,52.47,53.7,52.05,53.59,21302928,52.47,53.7,52.05,53.59,21302928,0.0,1.0
2024-08-19,52.64,52.95,51.83,52.58,16562135,52.64,52.95,51.83,52.58,16562135,0.0,1.0
2024-08-20,51.94,52.9199,51.8,52.65,12896011,51.94,52.9199,51.8,52.65,12896011,0.0,1.0
2024-08-21,53.73,53.975,52.08,52.25,14558382,53.73,53.975,52.08,52.25,14558382,0.0,1.0
2024-08-22,53.45,54.26,53.21,53.54,10425679,53.45,54.26,53.21,53.54,10425679,0.0,1.0
2024-08-23,53.71,53.95,53.1,53.81,9928362,53.71,53.95,53.1,53.81,9928362,0.0,1.0
2024-08-26,54.75,55.045,53.78,53.82,12213474,54.75,55.045,53.78,53.82,12213474,0.0,1.0
2024-08-27,56.14,56.3,54.19,54.19,14889625,56.14,56.3,54.19,54.19,14889625,0.0,1.0
2024-08-28,55.77,56.98,55.226,56.57,13745770,55.77,56.98,55.226,56.57,13745770,0.0,1.0
2024-08-29,55.63,56.4865,55.54,56.21,10702273,55.63,56.4865,55.54,56.21,10702273,0.0,1.0
2024-08-30,56.08,56.23,55.18,55.95,12845604,56.08,56.23,55.18,55.95,12845604,0.0,1.0
2024-09-03,53.52,56.58,53.18,55.99,14402271,53.52,56.58,53.18,55.99,14402271,0.0,1.0
2024-09-04,53.34,53.47,52.65,52.65,12036031,53.34,53.47,52.65,52.65,12036031,0.0,1.0
2024-09-05,53.03,53.78,52.915,53.02,8316976,53.03,53.78,52.915,53.02,8316976,0.0,1.0
2024-09-06,53.68,54.52,53.08,53.19,13248683,53.68,54.52,53.08,53.19,13248683,0.0,1.0
2024-09-09,54.29,54.83,54.0,54.04,9472461,54.29,54.83,54.0,54.04,9472461,0.0,1.0
2024-09-10,54.21,54.9,53.68,54.43,8367380,54.21,54.9,53.68,54.43,8367380,0.0,1.0
2024-09-11,55.79,55.87,53.96,54.27,12804834,55.79,55.87,53.96,54.27,12804834,0.0,1.0
2024-09-12,56.35,56.48,55.55,55.93,9074516,56.35,56.48,55.55,55.93,9074516,0.0,1.0
2024-09-13,56.12,56.57,55.6905,56.45,7916322,56.12,56.57,55.6905,56.45,7916322,0.0,1.0
2024-09-16,57.66,57.75,56.395,56.59,10663561,57.66,57.75,56.395,56.59,10663561,0.0,1.0
2024-09-17,58.5,58.765,57.49,58.05,10580474,58.5,58.765,57.49,58.05,10580474,0.0,1.0
2024-09-18,56.93,58.54,56.81,58.54,10214184,56.93,58.54,56.81,58.54,10214184,0.0,1.0
2024-09-19,57.97,58.43,57.41,58.25,9541665,57.97,58.43,57.41,58.25,9541665,0.0,1.0
2024-09-20,57.23,58.18,56.99,57.68,14686601,57.23,58.18,56.99,57.68,14686601,0.0,1.0
2024-09-23,58.29,58.5,57.28,57.45,9305974,58.29,58.5,57.28,57.45,9305974,0.0,1.0
2024-09-24,57.96,58.34,57.52,58.29,8920690,57.96,58.34,57.52,58.29,8920690,0.0,1.0
2024-09-25,58.38,58.4499,57.63,58.0,8421685,58.38,58.4499,57.63,58.0,8421685,0.0,1.0
2024-09-26,58.05,59.0,57.755,58.85,10296458,58.05,59.0,57.755,58.85,10296458,0.0,1.0
2024-09-27,57.34,58.13,56.89,57.99,9078319,57.34,58.13,56.89,57.99,9078319,0.0,1.0
2024-09-30,57.62,58.105,57.1,57.24,10334026,57.62,58.105,57.1,57.24,10334026,0.0,1.0
2024-10-01,57.17,57.87,56.744,57.755,8718237,57.17,57.87,56.744,57.755,8718237,0.0,1.0
2024-10-02,57.68,57.81,55.94,56.75,7418579,57.68,57.81,55.94,56.75,7418579,0.0,1.0
2024-10-03,56.7,57.56,56.23,57.5,7004114,56.7,57.56,56.23,57.5,7004114,0.0,1.0
2024-10-04,57.11,57.25,56.435,56.995,6054338,57.11,57.25,56.435,56.995,6054338,0.0,1.0
2024-10-07,56.73,57.47,56.425,57.14,7551166,56.73,57.47,56.425,57.14,7551166,0.0,1.0
2024-10-08,57.98,58.35,57.15,57.26,9100981,57.98,58.35,57.15,57.26,9100981,0.0,1.0
2024-10-09,57.93,58.4,57.54,58.09,8542933,57.93,58.4,57.54,58.09,8542933,0.0,1.0
2024-10-10,58.33,58.355,57.015,57.81,5154941,58.33,58.355,57.015,57.81,5154941,0.0,1.0
2024-10-11,58.65,59.48,58.485,58.5,7292845,58.65,59.48,58.485,58.5,7292845,0.0,1.0
2024-10-14,59.28,59.6,58.6942,59.28,5988207,59.28,59.6,58.6942,59.28,5988207,0.0,1.0
2024-10-15,59.81,60.09,58.91,59.69,8134880,59.81,60.09,58.91,59.69,8134880,0.0,1.0
2024-10-16,59.12,60.08,58.85,59.91,5865652,59.12,60.08,58.85,59.91,5865652,0.0,1.0
2024-10-17,58.86,59.385,58.52,59.24,6326135,58.86,59.385,58.52,59.24,6326135,0.0,1.0
2024-10-18,59.39,59.495,58.75,59.3,5863721,59.39,59.495,58.75,59.3,5863721,0.0,1.0
2024-10-21,59.7,59.845,59.21,59.74,6425005,59.7,59.845,59.21,59.74,6425005,0.0,1.0
2024-10-22,59.88,60.1,59.25,59.69,7377493,59.88,60.1,59.25,59.69,7377493,0.0,1.0
2024-10-23,59.02,59.58,58.42,59.56,9523830,59.02,59.58,58.42,59.56,9523830,0.0,1.0
2024-10-24,59.44,59.63,58.97,59.27,7048490,59.44,59.63,58.97,59.27,7048490,0.0,1.0
2024-10-25,59.44,59.86,59.225,59.84,6074205,59.44,59.86,59.225,59.84,6074205,0.0,1.0
2024-10-28,60.6,61.25,59.84,59.85,12121403,60.6,61.25,59.84,59.85,12121403,0.0,1.0
2024-10-29,60.49,60.7891,59.94,60.76,23959227,60.49,60.7891,59.94,60.76,23959227,0.0,1.0
2024-10-30,55.73,58.0,55.51,57.36,28560332,55.73,58.0,55.51,57.36,28560332,0.0,1.0
2024-10-31,55.77,57.42,55.02,55.17,14595408,55.77,57.42,55.02,55.17,14595408,0.0,1.0
2024-11-01,58.59,58.96,56.25,56.34,19877771,58.59,58.96,56.25,56.34,19877771,0.0,1.0
2024-11-04,56.38,58.4,56.37,58.39,10752327,56.38,58.4,56.37,58.39,10752327,0.0,1.0
2024-11-05,56.18,56.765,55.885,56.27,10315018,56.18,56.765,55.885,56.27,10315018,0.0,1.0
2024-11-06,57.69,58.26,57.19,57.7,10743777,57.69,58.26,57.19,57.7,10743777,0.0,1.0
2024-11-07,58.21,59.14,57.81,58.0,7974460,58.21,59.14,57.81,58.0,7974460,0.0,1.0
2024-11-08,58.81,59.425,58.0,58.0,8153189,58.81,59.425,58.0,58.0,8153189,0.0,1.0
2024-11-11,59.27,59.3799,58.31,58.98,12985641,59.27,59.3799,58.31,58.98,12985641,0.0,1.0
2024-11-12,60.49,60.7762,59.17,59.29,15552264,60.49,60.7762,59.17,59.29,15552264,0.0,1.0
2024-11-13,59.27,61.27,59.19,60.89,9405998,59.27,61.27,59.19,60.89,9405998,0.0,1.0
2024-11-14,59.91,60.725,58.79,59.01,7523985,59.91,60.725,58.79,59.01,7523985,0.0,1.0
2024-11-15,58.63,59.44,58.525,59.27,6743957,58.63,59.44,58.525,59.27,6743957,0.0,1.0
2024-11-18,58.81,59.38,58.462,58.68,5898535,58.81,59.38,58.462,58.68,5898535,0.0,1.0
2024-11-19,58.73,59.0484,57.67,58.41,9562479,58.73,59.0484,57.67,58.41,9562479,0.0,1.0
2024-11-20,58.88,59.22,58.19,58.96,6399904,58.88,59.22,58.19,58.96,6399904,0.0,1.0
2024-11-21,59.98,60.065,58.71,58.91,7508499,59.98,60.065,58.71,58.91,7508499,0.0,1.0
2024-11-22,62.01,62.425,60.24,60.33,11366476,62.01,62.425,60.24,60.33,11366476,0.0,1.0
2024-11-25,62.0,62.59,61.81,62.135,14069986,62.0,62.59,61.81,62.135,14069986,0.0,1.0
2024-11-26,62.71,62.74,61.85,62.07,6629765,62.71,62.74,61.85,62.07,6629765,0.0,1.0
2024-11-27,62.05,62.69,61.51,62.555,5779490,62.05,62.69,61.51,62.555,5779490,0.0,1.0
2024-11-29,61.52,62.13,61.52,62.1,3845883,61.52,62.13,61.52,62.1,3845883,0.0,1.0
2024-12-02,60.54,62.11,60.51,61.56,7894029,60.54,62.11,60.51,61.56,7894029,0.0,1.0
2024-12-03,60.94,60.99,60.41,60.84,6011635,60.94,60.99,60.41,60.84,6011635,0.0,1.0
2024-12-04,63.89,64.14,62.67,62.99,12525964,63.89,64.14,62.67,62.99,12525964,0.0,1.0
2024-12-05,65.22,65.42,63.51,63.91,11209585,65.22,65.42,63.51,63.91,11209585,0.0,1.0
2024-12-06,65.4,66.06,65.12,65.79,9963654,65.4,66.06,65.12,65.79,9963654,0.0,1.0
2024-12-09,64.58,65.6816,63.74,65.65,10138416,64.58,65.6816,63.74,65.65,10138416,0.0,1.0
2024-12-10,64.83,65.11,64.32,64.58,7254567,64.83,65.11,64.32,64.58,7254567,0.0,1.0
2024-12-11,65.57,65.79,64.93,65.31,7545427,65.57,65.79,64.93,65.31,7545427,0.0,1.0
2024-12-12,66.16,66.74,65.41,65.83,9923312,66.16,66.74,65.41,65.83,9923312,0.0,1.0
2024-12-13,64.59,66.43,64.224,66.261,6247008,64.59,66.43,64.224,66.261,6247008,0.0,1.0
2024-12-16,64.8,65.35,64.55,64.91,7221358,64.8,65.35,64.55,64.91,7221358,0.0,1.0
2024-12-17,64.29,64.87,63.97,64.155,7544127,64.29,64.87,63.97,64.155,7544127,0.0,1.0
2024-12-18,61.34,64.15,61.3,64.1,10094377,61.34,64.15,61.3,64.1,10094377,0.0,1.0
2024-12-19,61.74,62.75,61.25,62.01,8049418,61.74,62.75,61.25,62.01,8049418,0.0,1.0
2024-12-20,61.87,62.88,61.105,61.105,12727291,61.87,62.88,61.105,61.105,12727291,0.0,1.0
2024-12-23,61.58,61.94,60.96,61.674,8463211,61.58,61.94,60.96,61.674,8463211,0.0,1.0
2024-12-24,62.24,62.43,61.61,61.7,2534615,62.24,62.43,61.61,61.7,2534615,0.0,1.0
2024-12-26,61.47,62.11,61.46,61.79,5525071,61.47,62.11,61.46,61.79,5525071,0.0,1.0
2024-12-27,60.78,61.15,60.43,61.11,4437950,60.78,61.15,60.43,61.11,4437950,0.0,1.0
2024-12-30,60.09,60.635,59.78,59.95,4929246,60.09,60.635,59.78,59.95,4929246,0.0,1.0
2024-12-31,60.3,60.69,59.89,60.15,5321501,60.3,60.69,59.89,60.15,5321501,0.0,1.0
2025-01-02,59.89,61.16,59.69,60.79,5797852,59.89,61.16,59.69,60.79,5797852,0.0,1.0
2025-01-03,59.7,60.2,59.21,60.125,5917824,59.7,60.2,59.21,60.125,5917824,0.0,1.0
2025-01-06,58.8,59.93,58.5,59.92,10256219,58.8,59.93,58.5,59.92,10256219,0.0,1.0
2025-01-07,57.99,58.95,57.865,58.8,8534776,57.99,58.95,57.865,58.8,8534776,0.0,1.0
2025-01-08,57.92,58.14,57.4,57.85,9320035,57.92,58.14,57.4,57.85,9320035,0.0,1.0
2025-01-10,56.5,57.78,56.42,57.54,10647154,56.5,57.78,56.42,57.54,10647154,0.0,1.0
2025-01-13,56.26,56.48,55.47,56.14,8242831,56.26,56.48,55.47,56.14,8242831,0.0,1.0
2025-01-14,56.44,56.83,55.98,56.81,6010305,56.44,56.83,55.98,56.81,6010305,0.0,1.0
2025-01-15,57.37,57.63,56.85,57.53,10492496,57.37,57.63,56.85,57.53,10492496,0.0,1.0
2025-01-16,58.36,59.11,57.07,57.44,9376473,58.36,59.11,57.07,57.44,9376473,0.0,1.0
2025-01-17,57.52,58.9,57.08,58.89,9420028,57.52,58.9,57.08,58.89,9420028,0.0,1.0
2025-01-21,56.2,57.84,56.055,57.725,13868763,56.2,57.84,56.055,57.725,13868763,0.0,1.0
2025-01-22,55.9,56.31,55.3,56.2,12755670,55.9,56.31,55.3,56.2,12755670,0.0,1.0
2025-01-23,57.56,57.77,55.64,55.7,12444571,57.56,57.77,55.64,55.7,12444571,0.0,1.0
2025-01-24,56.7,57.33,56.34,57.32,11123048,56.7,57.33,56.34,57.32,11123048,0.0,1.0
2025-01-27,58.3,58.48,56.22,56.27,12076845,58.3,58.48,56.22,56.27,12076845,0.0,1.0
2025-01-28,57.83,58.21,57.07,58.18,8700331,57.83,58.21,57.07,58.18,8700331,0.0,1.0
2025-01-29,58.27,58.56,57.5,57.71,6571996,58.27,58.56,57.5,57.71,6571996,0.0,1.0
2025-01-30,58.99,59.57,58.49,58.62,8734308,58.99,59.57,58.49,58.62,8734308,0.0,1.0
2025-01-31,58.35,59.075,58.2,59.075,8353315,58.35,59.075,58.2,59.075,8353315,0.0,1.0
2025-02-03,58.36,58.57,56.34,56.36,10845305,58.36,58.57,56.34,56.36,10845305,0.0,1.0
2025-02-04,59.02,59.19,58.28,58.41,16227778,59.02,59.19,58.28,58.41,16227778,0.0,1.0
2025-02-05,57.51,58.3,55.69,56.02,28259747,57.51,58.3,55.69,56.02,28259747,0.0,1.0
2025-02-06,57.32,58.28,56.55,57.95,10266995,57.32,58.28,56.55,57.95,10266995,0.0,1.0
2025-02-07,57.27,57.88,56.8386,57.22,8777852,57.27,57.88,56.8386,57.22,8777852,0.0,1.0
2025-02-10,57.8,59.09,57.27,57.455,13786779,57.8,59.09,57.27,57.455,13786779,0.0,1.0
2025-02-11,56.18,58.05,56.16,57.49,10690877,56.18,58.05,56.16,57.49,10690877,0.0,1.0
2025-02-12,57.29,57.4,55.81,55.98,8242823,57.29,57.4,55.81,55.98,8242823,0.0,1.0
2025-02-13,58.13,58.41,57.346,57.69,9067654,58.13,58.41,57.346,57.69,9067654,0.0,1.0
2025-02-14,57.08,58.19,56.975,58.155,8755429,57.08,58.19,56.975,58.155,8755429,0.0,1.0
2025-02-18,54.49,56.78,54.37,56.71,15308167,54.49,56.78,54.37,56.71,15308167,0.0,1.0
2025-02-19,53.8,54.68,53.12,54.29,15588940,53.8,54.68,53.12,54.29,15588940,0.0,1.0
2025-02-20,53.05,53.815,52.52,53.75,10258028,53.05,53.815,52.52,53.75,10258028,0.0,1.0
2025-02-21,51.51,53.1307,51.27,53.01,12638537,51.51,53.1307,51.27,53.01,12638537,0.0,1.0
2025-02-24,51.21,51.7,50.5,51.62,15660629,51.21,51.7,50.5,51.62,15660629,0.0,1.0
2025-02-25,52.47,52.73,50.535,51.13,17744868,52.47,52.73,50.535,51.13,17744868,0.0,1.0
2025-02-26,53.42,54.6,52.5801,52.68,20664571,53.42,54.6,52.5801,52.68,20664571,0.0,1.0
2025-02-27,52.74,54.09,52.51,53.77,8050105,52.74,54.09,52.51,53.77,8050105,0.0,1.0
2025-02-28,53.97,54.07,52.29,52.5,11489562,53.97,54.07,52.29,52.5,11489562,0.0,1.0
2025-03-03,54.33,55.7,53.85,55.02,12613385,54.33,55.7,53.85,55.02,12613385,0.0,1.0
2025-03-04,53.17,54.0,52.34,54.0,13484058,53.17,54.0,52.34,54.0,13484058,0.0,1.0
2025-03-05,53.6,54.0,52.9,53.27,8788881,53.6,54.0,52.9,53.27,8788881,0.0,1.0
2025-03-06,51.47,53.5,51.4,52.79,13830736,51.47,53.5,51.4,52.79,13830736,0.0,1.0
2025-03-07,50.23,51.385,48.01,51.385,24666758,50.23,51.385,48.01,51.385,24666758,0.0,1.0
2025-03-10,49.83,50.75,48.94,49.33,18877448,49.83,50.75,48.94,49.33,18877448,0.0,1.0
2025-03-11,49.98,51.3,49.58,49.805,12357496,49.98,51.3,49.58,49.805,12357496,0.0,1.0
2025-03-12,50.05,51.55,49.69,50.72,10527846,50.05,51.55,49.69,50.72,10527846,0.0,1.0
2025-03-13,48.73,50.02,48.22,49.95,12552482,48.73,50.02,48.22,49.95,12552482,0.0,1.0
2025-03-14,50.03,50.25,49.12,50.075,13840270,50.03,50.25,49.12,50.075,13840270,0.0,1.0
2025-03-17,49.65,50.23,49.29,50.01,10426193,49.65,50.23,49.29,50.01,10426193,0.0,1.0
2025-03-18,47.79,49.33,47.55,49.33,17984526,47.79,49.33,47.55,49.33,17984526,0.0,1.0
2025-03-19,48.99,49.085,47.75,47.75,16346562,48.99,49.085,47.75,47.75,16346562,0.0,1.0
2025-03-20,49.0,49.35,48.49,48.5,10718816,49.0,49.35,48.49,48.5,10718816,0.0,1.0
2025-03-21,48.53,48.7,47.79,48.44,19459939,48.53,48.7,47.79,48.44,19459939,0.0,1.0
2025-03-24,49.6,49.7865,48.4,49.07,15517042,49.6,49.7865,48.4,49.07,15517042,0.0,1.0
2025-03-25,49.51,50.2575,49.46,49.73,11350664,49.51,50.2575,49.46,49.73,11350664,0.0,1.0
2025-03-26,50.07,50.155,49.22,49.62,12319908,50.07,50.155,49.22,49.62,12319908,0.0,1.0
2025-03-27,50.92,51.315,49.735,50.0,12578755,50.92,51.315,49.735,50.0,12578755,0.0,1.0
2025-03-28,49.91,50.4,49.481,50.22,13164949,49.91,50.4,49.481,50.22,13164949,0.0,1.0
2025-03-31,50.21,50.26,48.85,49.32,14679610,50.21,50.26,48.85,49.32,14679610,0.0,1.0
2025-04-01,51.67,51.7,49.99,50.0,12150413,51.67,51.7,49.99,50.0,12150413,0.0,1.0
2025-04-02,52.02,52.3198,50.79,50.81,9922266,52.02,52.3198,50.79,50.81,9922266,0.0,1.0
2025-04-03,50.08,50.7805,49.61,50.07,12639708,50.08,50.7805,49.61,50.07,12639708,0.0,1.0
2025-04-04,47.29,49.28,46.78,48.79,17916569,47.29,49.28,46.78,48.79,17916569,0.0,1.0
2025-04-07,46.67,48.29,44.46,45.45,20912334,46.67,48.29,44.46,45.45,20912334,0.0,1.0
2025-04-08,45.98,48.4,45.62,48.14,15435289,45.98,48.4,45.62,48.14,15435289,0.0,1.0
2025-04-09,50.93,51.5,45.9,45.9,24598325,50.93,51.5,45.9,45.9,24598325,0.0,1.0
2025-04-10,50.27,51.05,48.49,50.21,14339635,50.27,51.05,48.49,50.21,14339635,0.0,1.0
2025-04-11,49.76,50.67,49.05,49.965,14465541,49.76,50.67,49.05,49.965,14465541,0.0,1.0
2025-04-14,49.46,50.48,48.21,50.34,13965760,49.46,50.48,48.21,50.34,13965760,0.0,1.0
2025-04-15,48.8,49.93,48.73,49.63,9790841,48.8,49.93,48.73,49.63,9790841,0.0,1.0
2025-04-16,48.08,49.07,47.66,48.5,8604202,48.08,49.07,47.66,48.5,8604202,0.0,1.0
2025-04-17,48.17,48.54,47.48,48.19,9359604,48.17,48.54,47.48,48.19,9359604,0.0,1.0
2025-04-21,46.53,47.84,45.21,47.835,15507707,46.53,47.84,45.21,47.835,15507707,0.0,1.0
2025-04-22,47.1,47.43,46.365,46.95,14172847,47.1,47.43,46.365,46.95,14172847,0.0,1.0
2025-04-23,48.76,49.7,48.215,48.87,22264186,48.76,49.7,48.215,48.87,22264186,0.0,1.0
2025-04-24,49.54,50.6057,48.4,49.2,29453282,49.54,50.6057,48.4,49.2,29453282,0.0,1.0
2025-04-25,51.78,52.02,49.27,49.5,26671899,51.78,52.02,49.27,49.5,26671899,0.0,1.0
2025-04-28,50.9,52.51,50.72,51.94,18142897,50.9,52.51,50.72,51.94,18142897,0.0,1.0
2025-04-29,50.65,51.01,49.86,50.62,12111587,50.65,51.01,49.86,50.62,12111587,0.0,1.0
2025-04-30,50.52,50.54,49.13,49.81,13763549,50.52,50.54,49.13,49.81,13763549,0.0,1.0
2025-05-01,50.32,50.98,50.12,50.72,11811429,50.32,50.98,50.12,50.72,11811429,0.0,1.0
2025-05-02,51.56,51.78,50.865,50.95,9059037,51.56,51.78,50.865,50.95,9059037,0.0,1.0
2025-05-05,50.01,51.115,49.98,51.05,11398680,50.01,51.115,49.98,51.05,11398680,0.0,1.0
2025-05-06,50.36,50.92,49.51,49.575,9758715,50.36,50.92,49.51,49.575,9758715,0.0,1.0
2025-05-07,51.64,51.895,50.24,50.535,11360588,51.64,51.895,50.24,50.535,11360588,0.0,1.0
2025-05-08,51.45,52.165,51.36,51.7,12471742,51.45,52.165,51.36,51.7,12471742,0.0,1.0
2025-05-09,49.72,51.27,49.41,51.27,16064237,49.72,51.27,49.41,51.27,16064237,0.0,1.0
2025-05-12,50.76,51.16,50.19,51.15,15890586,50.76,51.16,50.19,51.15,15890586,0.0,1.0
2025-05-13,50.65,51.33,50.21,50.78,12936261,50.65,51.33,50.21,50.78,12936261,0.0,1.0
2025-05-14,52.24,52.685,50.65,50.65,14023620,52.24,52.685,50.65,50.65,14023620,0.0,1.0
2025-05-15,52.04,52.38,51.62,51.86,10315483,52.04,52.38,51.62,51.86,10315483,0.0,1.0
2025-05-16,52.32,52.45,51.37,52.03,10856474,52.32,52.45,51.37,52.03,10856474,0.0,1.0
2025-05-19,52.27,52.56,51.77,51.81,7753313,52.27,52.56,51.77,51.81,7753313,0.0,1.0
2025-05-20,51.47,52.18,51.3625,51.91,8583381,51.47,52.18,51.3625,51.91,8583381,0.0,1.0
2025-05-21,50.79,51.18,50.67,51.0,11217705,50.79,51.18,50.67,51.0,11217705,0.0,1.0
2025-05-22,50.78,50.93,50.22,50.73,9736215,50.78,50.93,50.22,50.73,9736215,0.0,1.0
2025-05-23,50.63,50.83,50.1,50.1,9335259,50.63,50.83,50.1,50.1,9335259,0.0,1.0
2025-05-27,50.99,51.4254,50.78,51.19,11484700,50.99,51.4254,50.78,51.19,11484700,0.0,1.0
2025-05-28,50.07,51.2,49.835,51.07,10728111,50.07,51.2,49.835,51.07,10728111,0.0,1.0
2025-05-29,49.73,50.58,49.67,50.2,7993804,49.73,50.58,49.67,50.2,7993804,0.0,1.0
2025-05-30,50.08,50.335,49.31,49.71,14827405,50.08,50.335,49.31,49.71,14827405,0.0,1.0
2025-06-02,49.84,49.89,48.72,49.7,11426722,49.84,49.89,48.72,49.7,11426722,0.0,1.0
2025-06-03,50.07,50.465,49.13,49.73,13435851,50.07,50.465,49.13,49.73,13435851,0.0,1.0
2025-06-04,52.16,52.39,50.07,50.21,17875987,52.16,52.39,50.07,50.21,17875987,0.0,1.0
2025-06-05,52.6,53.855,52.19,52.45,19104717,52.6,53.855,52.19,52.45,19104717,0.0,1.0
2025-06-06,52.5,53.12,52.27,52.89,9387308,52.5,53.12,52.27,52.89,9387308,0.0,1.0
2025-06-09,51.13,52.5,51.05,52.5,10212689,51.13,52.5,51.05,52.5,10212689,0.0,1.0
2025-06-10,50.62,51.39,50.29,51.2,13994586,50.62,51.39,50.29,51.2,13994586,0.0,1.0
2025-06-11,51.79,52.16,50.76,50.82,12380799,51.79,52.16,50.76,50.82,12380799,0.0,1.0
2025-06-12,50.89,51.99,50.84,51.91,10220043,50.89,51.99,50.84,51.91,10220043,0.0,1.0
2025-06-13,50.24,50.7436,49.965,50.285,9307675,50.24,50.7436,49.965,50.285,9307675,0.0,1.0
2025-06-16,52.54,53.085,50.57,50.61,15203673,52.54,53.085,50.57,50.61,15203673,0.0,1.0
2025-06-17,51.38,52.65,51.08,52.25,9999138,51.38,52.65,51.08,52.25,9999138,0.0,1.0
2025-06-18,51.83,52.38,51.36,51.5,8845488,51.83,52.38,51.36,51.5,8845488,0.0,1.0
2025-06-20,52.78,52.96,51.64,52.015,16810352,52.78,52.96,51.64,52.015,16810352,0.0,1.0
2025-06-23,53.78,53.81,52.19,52.775,15723447,53.78,53.81,52.19,52.775,15723447,0.0,1.0
2025-06-24,54.65,54.99,54.16,54.2,11490034,54.65,54.99,54.16,54.2,11490034,0.0,1.0
2025-06-25,55.14,55.325,54.63,54.93,10443359,55.14,55.325,54.63,54.93,10443359,0.0,1.0
2025-06-26,54.27,55.08,53.38,54.85,13125049,54.27,55.08,53.38,54.85,13125049,0.0,1.0
2025-06-27,55.05,55.245,54.18,54.195,14969919,55.05,55.245,54.18,54.195,14969919,0.0,1.0
2025-06-30,56.15,56.44,55.005,55.005,15307421,56.15,56.44,55.005,55.005,15307421,0.0,1.0
2025-07-01,58.24,58.335,56.165,56.165,21803810,58.24,58.335,56.165,56.165,21803810,0.0,1.0
2025-07-02,56.77,58.42,56.525,58.14,14399316,56.77,58.42,56.525,58.14,14399316,0.0,1.0
2025-07-03,57.07,57.25,56.72,56.97,10384051,57.07,57.25,56.72,56.97,10384051,0.0,1.0
2025-07-07,55.46,56.71,54.785,56.68,14068518,55.46,56.71,54.785,56.68,14068518,0.0,1.0
2025-07-08,55.45,55.83,54.735,55.49,9939240,55.45,55.83,54.735,55.49,9939240,0.0,1.0
2025-07-09,55.94,56.05,55.08,55.65,8640878,55.94,56.05,55.08,55.65,8640878,0.0,1.0
2025-07-10,56.41,57.04,56.075,56.46,10338712,56.41,57.04,56.075,56.46,10338712,0.0,1.0
2025-07-11,56.0,56.31,55.5,56.26,8285678,56.0,56.31,55.5,56.26,8285678,0.0,1.0
2025-07-14,54.82,55.75,54.26,55.72,12636100,54.82,55.75,54.26,55.72,12636100,0.0,1.0
2025-07-15,53.95,55.14,53.94,54.95,8718869,53.95,55.14,53.94,54.95,8718869,0.0,1.0
2025-07-16,53.38,54.21,53.13,54.07,11712927,53.38,54.21,53.13,54.07,11712927,0.0,1.0
2025-07-17,53.54,54.05,52.52,53.62,10968733,53.54,54.05,52.52,53.62,10968733,0.0,1.0
2025-07-18,53.93,54.29,53.49,54.215,9518132,53.93,54.29,53.49,54.215,9518132,0.0,1.0
2025-07-21,52.46,54.2,52.44,54.13,14140094,52.46,54.2,52.44,54.13,14140094,0.0,1.0
2025-07-22,52.38,52.98,51.53,52.67,15930314,52.38,52.98,51.53,52.67,15930314,0.0,1.0
2025-07-23,52.78,53.03,52.16,52.45,20980487,52.78,53.03,52.16,52.45,20980487,0.0,1.0
2025-07-24,45.74,47.02,45.13,46.2,77860670,45.74,47.02,45.13,46.2,77860670,0.0,1.0
2025-07-25,46.76,47.18,45.76,45.9,33814927,46.76,47.18,45.76,45.9,33814927,0.0,1.0
2025-07-28,44.86,46.61,44.86,46.56,32072008,44.86,46.61,44.86,46.56,32072008,0.0,1.0
2025-07-29,44.38,44.83,44.12,44.72,28369134,44.38,44.83,44.12,44.72,28369134,0.0,1.0
2025-07-30,43.76,44.54,43.63,44.43,28442210,43.76,44.54,43.63,44.43,28442210,0.0,1.0
2025-07-31,42.88,43.905,42.825,43.51,26262822,42.88,43.905,42.825,43.51,26262822,0.0,1.0
2025-08-01,42.52,43.1497,42.46,42.61,19124230,42.52,43.1497,42.46,42.61,19124230,0.0,1.0
2025-08-04,42.88,43.1,42.25,42.7,16701288,42.88,43.1,42.25,42.7,16701288,0.0,1.0
2025-08-05,42.63,43.41,42.425,42.86,15932819,42.63,43.41,42.425,42.86,15932819,0.0,1.0
2025-08-06,42.69,42.94,42.39,42.78,14071927,42.69,42.94,42.39,42.78,14071927,0.0,1.0
2025-08-07,42.69,43.19,42.38,42.98,14615946,42.69,43.19,42.38,42.98,14615946,0.0,1.0
2025-08-08,41.44,42.72,41.43,42.52,22596478,41.44,42.72,41.43,42.52,22596478,0.0,1.0
2025-08-11,41.62,42.04,41.18,41.37,17591522,41.62,42.04,41.18,41.37,17591522,0.0,1.0
2025-08-12,42.83,43.19,42.43,42.75,17463971,42.83,43.19,42.43,42.75,17463971,0.0,1.0
2025-08-13,43.48,43.575,42.4,42.82,19498208,43.48,43.575,42.4,42.82,19498208,0.0,1.0
2025-08-14,43.17,43.44,42.01,43.44,22872348,43.17,43.44,42.01,43.44,22872348,0.0,1.0
2025-08-15,44.04,44.09,43.11,43.18,19054151,44.04,44.09,43.11,43.18,19054151,0.0,1.0
2025-08-18,43.38,44.27,43.36,43.98,18105552,43.38,44.27,43.36,43.98,18105552,0.0,1.0
2025-08-19,43.25,43.77,42.92,43.5,19153745,43.25,43.77,42.92,43.5,19153745,0.0,1.0
2025-08-20,43.07,43.99,43.0,43.21,12488090,43.07,43.99,43.0,43.21,12488090,0.0,1.0
2025-08-21,42.91,43.1,42.54,42.95,11193664,42.91,43.1,42.54,42.95,11193664,0.0,1.0
2025-08-22,43.64,43.72,43.07,43.33,10912848,43.64,43.72,43.07,43.33,10912848,0.0,1.0
2025-08-25,42.75,43.59,42.61,43.55,12736301,42.75,43.59,42.61,43.55,12736301,0.0,1.0
2025-08-26,42.52,43.13,42.28,42.8,18598413,42.52,43.13,42.28,42.8,18598413,0.0,1.0
2025-08-27,42.65,42.94,42.46,42.52,12756826,42.65,42.94,42.46,42.52,12756826,0.0,1.0
2025-08-28,42.41,42.74,42.02,42.73,13220128,42.41,42.74,42.02,42.73,13220128,0.0,1.0
2025-08-29,42.14,42.4,41.7735,42.27,14796123,42.14,42.4,41.7735,42.27,14796123,0.0,1.0
2025-09-02,41.75,42.17,41.47,41.81,20801565,41.75,42.17,41.47,41.81,20801565,0.0,1.0
2025-09-03,41.79,42.26,41.645,42.0,11856882,41.79,42.26,41.645,42.0,11856882,0.0,1.0
2025-09-04,41.41,41.795,41.035,41.72,18998867,41.41,41.795,41.035,41.72,18998867,0.0,1.0
2025-09-05,41.06,41.975,40.73,41.49,22015520,41.06,41.975,40.73,41.49,22015520,0.0,1.0
2025-09-08,39.65,41.02,39.23,41.0,35121765,39.65,41.02,39.23,41.0,35121765,0.0,1.0
2025-09-09,39.46,39.84,39.25,39.56,17916518,39.46,39.84,39.25,39.56,17916518,0.0,1.0
2025-09-10,38.71,39.49,38.5,39.37,24959176,38.71,39.49,38.5,39.37,24959176,0.0,1.0
2025-09-11,38.96,39.1,38.3,38.71,25071537,38.96,39.1,38.3,38.71,25071537,0.0,1.0
2025-09-12,38.63,38.99,38.34,38.99,22319658,38.63,38.99,38.34,38.99,22319658,0.0,1.0
2025-09-15,38.58,39.04,38.415,38.7,19221281,38.58,39.04,38.415,38.7,19221281,0.0,1.0
2025-09-16,39.3,39.48,38.9,39.0,23534091,39.3,39.48,38.9,39.0,23534091,0.0,1.0
2025-09-17,39.67,40.2472,39.37,39.485,22952973,39.67,40.2472,39.37,39.485,22952973,0.0,1.0
2025-09-18,39.81,40.33,39.4,39.73,23592526,39.81,40.33,39.4,39.73,23592526,0.0,1.0
2025-09-19,39.32,40.035,38.98,40.03,36441942,39.32,40.035,38.98,40.03,36441942,0.0,1.0
2025-09-22,40.13,40.22,39.09,39.19,27428029,40.13,40.22,39.09,39.19,27428029,0.0,1.0
2025-09-23,39.68,40.38,39.48,40.23,21692560,39.68,40.38,39.48,40.23,21692560,0.0,1.0
2025-09-24,39.55,39.71,38.99,39.65,21056163,39.55,39.71,38.99,39.65,21056163,0.0,1.0
2025-09-25,39.33,39.5,38.82,39.36,16684150,39.33,39.5,38.82,39.36,16684150,0.0,1.0
2025-09-26,40.08,40.09,39.21,39.33,14898252,40.08,40.09,39.21,39.33,14898252,0.0,1.0
2025-09-29,39.9,40.38,39.6,40.28,22483128,39.9,40.38,39.6,40.28,22483128,0.0,1.0
2025-09-30,39.19,39.9356,38.845,39.86,19388885,39.19,39.9356,38.845,39.86,19388885,0.0,1.0
2025-10-01,38.97,39.72,38.7647,39.21,16240535,38.97,39.72,38.7647,39.21,16240535,0.0,1.0
2025-10-02,40.27,40.38,39.0,39.03,20073408,40.27,40.38,39.0,39.03,20073408,0.0,1.0
2025-10-03,41.76,41.955,40.17,40.27,30057373,41.76,41.955,40.17,40.27,30057373,0.0,1.0
2025-10-06,41.63,42.025,41.18,41.91,17182520,41.63,42.025,41.18,41.91,17182520,0.0,1.0
2025-10-07,40.95,41.8887,40.65,41.5,15614950,40.95,41.8887,40.65,41.5,15614950,0.0,1.0
2025-10-08,40.98,41.105,40.26,41.0,15236368,40.98,41.105,40.26,41.0,15236368,0.0,1.0
2025-10-09,40.89,41.66,40.865,41.04,15623122,40.89,41.66,40.865,41.04,15623122,0.0,1.0
2025-10-10,39.82,41.4,39.81,41.08,15268976,39.82,41.4,39.81,41.08,15268976,0.0,1.0
2025-10-13,40.9,41.06,40.085,40.12,13235776,40.9,41.06,40.085,40.12,13235776,0.0,1.0
2025-10-14,42.1,42.605,40.06,40.3,20564470,42.1,42.605,40.06,40.3,20564470,0.0,1.0
2025-10-15,41.77,42.815,41.735,42.35,15218839,41.77,42.815,41.735,42.35,15218839,0.0,1.0
2025-10-16,41.76,42.175,41.47,41.82,12209615,41.76,42.175,41.47,41.82,12209615,0.0,1.0
2025-10-17,41.86,42.3,41.49,41.665,9933391,41.86,42.3,41.49,41.665,9933391,0.0,1.0
2025-10-20,41.63,42.335,41.3201,41.82,15121597,41.63,42.335,41.3201,41.82,15121597,0.0,1.0
2025-10-21,42.36,42.74,41.575,41.59,12065932,42.36,42.74,41.575,41.59,12065932,0.0,1.0
2025-10-22,41.61,42.38,41.428,42.24,10182395,41.61,42.38,41.428,42.24,10182395,0.0,1.0
2025-10-23,41.8,42.055,41.1,41.645,11440966,41.8,42.055,41.1,41.645,11440966,0.0,1.0
2025-10-24,41.19,42.19,41.04,42.18,12195019,41.19,42.19,41.04,42.18,12195019,0.0,1.0
2025-10-27,41.06,41.52,40.95,41.4,13615723,41.06,41.52,40.95,41.4,13615723,0.0,1.0
2025-10-28,40.26,41.0,40.23,41.0,12383421,40.26,41.0,40.23,41.0,12383421,0.0,1.0
2025-10-29,39.76,40.65,39.585,39.99,30048438,39.76,40.65,39.585,39.99,30048438,0.0,1.0
2025-10-30,32.53,34.13,31.01,31.27,110050474,32.53,34.13,31.01,31.27,110050474,0.0,1.0
2025-10-31,31.69,32.51,31.205,32.51,50225035,31.69,32.51,31.205,32.51,50225035,0.0,1.0
2025-11-03,31.51,32.13,31.29,31.65,33594382,31.51,32.13,31.29,31.65,33594382,0.0,1.0
2025-11-04,31.74,32.06,31.37,31.44,34627232,31.74,32.06,31.37,31.44,34627232,0.0,1.0
2025-11-05,31.97,32.29,31.419,31.69,32026408,31.97,32.29,31.419,31.69,32026408,0.0,1.0
2025-11-06,30.56,32.0,30.48,31.56,31448223,30.56,32.0,30.48,31.56,31448223,0.0,1.0
2025-11-07,30.59,30.71,30.02,30.385,33734939,30.59,30.71,30.02,30.385,33734939,0.0,1.0
2025-11-10,30.48,31.12,30.3201,30.9,30288977,30.48,31.12,30.3201,30.9,30288977,0.0,1.0
2025-11-11,29.81,30.49,29.75,30.41,36971755,29.81,30.49,29.75,30.41,36971755,0.0,1.0
2025-11-12,31.32,31.36,30.0,30.18,31813349,31.32,31.36,30.0,30.18,31813349,0.0,1.0
2025-11-13,31.38,31.925,31.19,31.4,22758963,31.38,31.925,31.19,31.4,22758963,0.0,1.0
2025-11-14,31.57,31.795,31.01,31.22,18557440,31.57,31.795,31.01,31.22,18557440,0.0,1.0
2025-11-17,30.53,31.6,30.25,31.6,21919839,30.53,31.6,30.25,31.6,21919839,0.0,1.0
2025-11-18,30.76,31.02,30.2732,30.46,21086130,30.76,31.02,30.2732,30.46,21086130,0.0,1.0
2025-11-19,31.0,31.25,30.5,30.8624,17756028,31.0,31.25,30.5,30.8624,17756028,0.0,1.0
2025-11-20,30.35,31.785,30.31,30.93,21402579,30.35,31.785,30.31,30.93,21402579,0.0,1.0
2025-11-21,31.63,32.0,30.56,30.57,21759043,31.63,32.0,30.56,30.57,21759043,0.0,1.0
2025-11-24,31.19,31.926,31.01,31.73,25032644,31.19,31.926,31.01,31.73,25032644,0.0,1.0
2025-11-25,33.4,33.41,31.3,31.48,28601190,33.4,33.41,31.3,31.48,28601190,0.0,1.0
2025-11-26,34.03,34.24,33.28,33.48,23495641,34.03,34.24,33.28,33.48,23495641,0.0,1.0