date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2004-06-23,17.2,17.3,14.75,15.0,10893600,4.25461293797604,4.27934905970846,3.64857795553178,3.71041825986283,44039239.9335705,0.0,1.0
2004-06-24,16.76,17.69,16.5,17.55,2221800,4.1457740023534,4.3758199344649,4.08146008584911,4.34118936403951,8982006.24994555,0.0,1.0
2004-06-25,15.8,16.75,15.79,16.51,1677500,3.90830723372218,4.14330039018016,3.90583362154894,4.08393369802235,6781580.4682166,0.0,1.0
2004-06-28,16.0,16.21,15.436,16.0,567700,3.95777947718702,4.0097253328251,3.81826775061617,3.95777947718702,2295024.28125578,0.0,1.0
2004-06-29,16.4,16.7,15.83,16.0,528000,4.05672396411669,4.13093232931395,3.9157280702419,3.95777947718702,2134530.24573375,0.0,1.0
2004-06-30,16.07,16.94,16.03,16.4,521900,3.97509476239971,4.19029902147175,3.96520031370674,4.05672396411669,2109869.95312205,0.0,1.0
2004-07-01,16.03,16.2,15.9,16.08,438700,3.96520031370674,4.00725172065185,3.9330433554546,3.97756837457295,1773519.73258219,0.0,1.0
2004-07-02,16.98,16.98,16.05,16.1,248300,4.20019347016472,4.20019347016472,3.97014753805323,3.98251559891944,1003795.18942366,0.0,1.0
2004-07-06,17.0,17.0,16.48,16.93,304200,4.20514069451121,4.20514069451121,4.07651286150263,4.18782540929851,1229780.49384888,0.0,1.0
2004-07-07,16.31,16.9,16.05,16.9,446900,4.03446145455752,4.18040457277879,3.97014753805323,4.18040457277879,1806669.63412578,0.0,1.0
2004-07-08,15.74,16.31,15.66,16.31,544800,3.89346556068273,4.03446145455752,3.87367666329679,4.03446145455752,2202447.11718891,0.0,1.0
2004-07-09,16.4,16.57,15.9,15.94,149200,4.05672396411669,4.0987753710618,3.9330433554546,3.94293780414757,603166.501256583,0.0,1.0
2004-07-12,16.75,16.83,16.15,16.6,195200,4.14330039018016,4.16308928756609,3.99488365978564,4.10619620758153,789129.363574295,0.0,1.0
2004-07-13,16.08,16.74,16.08,16.74,418500,3.97756837457295,4.14082677800692,3.97756837457295,4.14082677800692,1691857.7799992,0.0,1.0
2004-07-14,15.65,16.05,15.58,16.05,591500,3.87120305112355,3.97014753805323,3.85388776591086,3.97014753805323,2391239.8491506,0.0,1.0
2004-07-15,15.34,15.8,14.94,15.75,451500,3.79452107375305,3.90830723372218,3.69557658682338,3.89593917285597,1825265.92035756,0.0,1.0
2004-07-16,16.0,16.4,14.96,15.4,819700,3.95777947718702,4.05672396411669,3.70052381116986,3.8093627467925,3313777.35308325,0.0,1.0
2004-07-19,16.01,16.17,15.83,16.05,238700,3.96025308936026,3.99983088413213,3.9157280702419,3.97014753805323,964985.548592133,0.0,1.0
2004-07-20,16.06,16.18,15.53,16.01,561300,3.97262115022647,4.00230449630537,3.84151970504465,3.96025308936026,2269151.18736809,0.0,1.0
2004-07-21,11.7,16.1,11.05,16.1,6353800,2.89412624269301,3.98251559891944,2.73334145143228,3.98251559891944,25686322.4911801,0.0,1.0
2004-07-22,12.98,13.18,11.3,11.55,2456200,3.21074860086797,3.26022084433281,2.79518175576333,2.85702206009438,9929608.31358188,0.0,1.0
2004-07-23,13.04,13.5,12.75,12.95,418600,3.22559027390742,3.33937643387655,3.1538555208834,3.20332776434824,1692262.04709119,0.0,1.0
2004-07-26,13.28,13.55,12.88,13.55,321500,3.28495696606522,3.35174449474276,3.18601247913555,3.35174449474276,1299718.70076402,0.0,1.0
2004-07-27,13.14,13.43,13.1,13.38,187800,3.25032639563984,3.32206114866385,3.24043194694687,3.30969308779764,759213.598766663,0.0,1.0
2004-07-28,12.99,13.22,12.6,13.05,383700,3.21322221304121,3.27011529302577,3.11675133828478,3.22806388608066,1551172.83198492,0.0,1.0
2004-07-29,12.96,13.35,12.95,13.0,227000,3.20580137652148,3.30227225127792,3.20332776434824,3.21569582521445,917686.298828716,0.0,1.0
2004-07-30,13.01,13.2,12.55,12.96,203800,3.21816943738769,3.26516806867929,3.10438327741857,3.20580137652148,823896.333485869,0.0,1.0
2004-08-02,12.81,13.08,12.57,12.98,324400,3.16869719392286,3.23548472260039,3.10933050176505,3.21074860086797,1311442.44643187,0.0,1.0
2004-08-03,12.13,13.09,11.99,12.8,736100,3.00049156614241,3.23795833477363,2.96586099571702,3.16622358174961,2975810.0641754,0.0,1.0
2004-08-04,11.98,12.15,11.95,12.13,686700,2.96338738354378,3.00543879048889,2.95596654702405,3.00049156614241,2776102.12072986,0.0,1.0
2004-08-05,10.9,11.99,10.68,11.99,757600,2.69623726883366,2.96586099571702,2.64181780102233,2.96586099571702,3062727.48895433,0.0,1.0
2004-08-06,10.77,11.0,10.71,10.9,449300,2.66408031058151,2.72097339056607,2.64923863754206,2.69623726883366,1816372.04433366,0.0,1.0
2004-08-09,10.99,11.05,10.86,10.95,280400,2.71849977839283,2.73334145143228,2.68634282014069,2.70860532969986,1133564.92595406,0.0,1.0
2004-08-10,11.0,11.04,10.88,11.0,183300,2.72097339056607,2.73086783925904,2.69129004448717,2.72097339056607,741021.579626889,0.0,1.0
2004-08-11,10.62,10.95,10.59,10.95,157100,2.62697612798288,2.70860532969986,2.61955529146316,2.70860532969986,635103.601524191,0.0,1.0
2004-08-12,9.99,10.73,9.92,10.72,394500,2.47113856106864,2.65418586188854,2.45382327585595,2.6517122497153,1594833.67792039,0.0,1.0
2004-08-13,9.59,10.05,9.47,9.99,624000,2.37219407413897,2.4859802341081,2.34251072806007,2.47113856106864,2522626.65404898,0.0,1.0
2004-08-16,9.72,9.85,9.0,9.6,542800,2.40435103239111,2.43650799064326,2.2262509559177,2.37466768631221,2194361.77534902,0.0,1.0
2004-08-17,10.97,10.99,9.88,9.88,742000,2.71355255404635,2.71849977839283,2.44392882716298,2.44392882716298,2999661.82260311,0.0,1.0
2004-08-18,11.95,12.15,10.68,10.9,424400,2.95596654702405,3.00543879048889,2.64181780102233,2.69623726883366,1715709.5384269,0.0,1.0
2004-08-19,12.17,12.25,11.7,11.95,327400,3.01038601483537,3.03017491222131,2.89412624269301,2.95596654702405,1323570.45919173,0.0,1.0
2004-08-20,12.6,13.2,11.89,12.5,1008700,3.11675133828478,3.26516806867929,2.9411248739846,3.09201521655236,4077842.15695385,0.0,1.0
2004-08-23,12.5,12.95,12.36,12.7,281900,3.09201521655236,3.20332776434824,3.05738464612697,3.14148746001719,1139628.93233398,0.0,1.0
2004-08-24,12.77,12.78,12.42,12.6,268100,3.15880274522989,3.16127635740313,3.07222631916642,3.11675133828478,1083840.07363867,0.0,1.0
2004-08-25,12.96,13.05,12.5,12.8,300200,3.20580137652148,3.22806388608066,3.09201521655236,3.16622358174961,1213609.81016908,0.0,1.0
2004-08-26,12.9,13.0,12.81,12.97,117800,3.19095970348203,3.21569582521445,3.16869719392286,3.20827498869473,476226.634370144,0.0,1.0
2004-08-27,13.15,13.21,12.9,13.0,115900,3.25280000781308,3.26764168085253,3.19095970348203,3.21569582521445,468545.559622238,0.0,1.0
2004-08-30,13.17,13.26,13.06,13.22,151500,3.25774723215956,3.28000974171874,3.2305374982539,3.27011529302577,612464.644372469,0.0,1.0
2004-08-31,13.0,13.25,12.7,13.2,218600,3.21569582521445,3.2775361295455,3.14148746001719,3.26516806867929,883727.863101133,0.0,1.0
2004-09-01,13.33,13.33,13.16,13.2,128200,3.29732502693143,3.29732502693143,3.25527361998632,3.26516806867929,518270.411937627,0.0,1.0
2004-09-02,13.89,13.97,13.28,13.28,249700,3.43584730863298,3.45563620601891,3.28495696606522,3.28495696606522,1009454.92871159,0.0,1.0
2004-09-03,13.75,13.94,13.62,13.9,231000,3.40121673820759,3.44821536949919,3.36905977995545,3.43832092080622,933856.982508517,0.0,1.0
2004-09-07,13.43,13.76,13.4,13.76,298000,3.32206114866385,3.40369035038083,3.31464031214413,3.40369035038083,1204715.93414519,0.0,1.0
2004-09-08,13.24,13.33,13.15,13.33,137500,3.27506251737226,3.29732502693143,3.25280000781308,3.29732502693143,555867.251493164,0.0,1.0
2004-09-09,13.17,13.3,12.97,13.24,632300,3.25774723215956,3.28990419041171,3.20827498869473,3.27506251737226,2556180.82268457,0.0,1.0
2004-09-10,14.25,14.3,13.15,13.15,698800,3.52489734686969,3.5372654077359,3.25280000781308,3.25280000781308,2825018.43886126,0.0,1.0
2004-09-13,15.2,15.5,14.4,14.4,1086300,3.75989050332767,3.83409886852492,3.56200152946832,3.56200152946832,4391553.42034199,0.0,1.0
2004-09-14,15.91,16.09,15.0,15.2,513000,3.93551696762784,3.98004198674619,3.71041825986283,3.75989050332767,2073890.1819345,0.0,1.0
2004-09-15,16.34,17.14,15.7,15.92,1036800,4.04188229107724,4.23977126493659,3.88357111198976,3.93799057980108,4191441.20980446,0.0,1.0
2004-09-16,16.26,16.49,16.06,16.35,629600,4.02209339369131,4.07898647367587,3.97262115022647,4.04435590325048,2545265.6112007,0.0,1.0
2004-09-17,15.67,16.21,14.84,16.2,1121900,3.87615027547003,4.0097253328251,3.67084046509096,4.00725172065185,4535472.50509223,0.0,1.0
2004-09-20,16.01,16.1,15.69,15.75,149300,3.96025308936026,3.98251559891944,3.88109749981652,3.89593917285597,603570.768348578,0.0,1.0
2004-09-21,16.36,16.9,16.05,16.05,581800,4.04682951542372,4.18040457277879,3.97014753805323,3.97014753805323,2352025.94122708,0.0,1.0
2004-09-22,16.07,16.3,15.81,16.3,519200,3.97509476239971,4.03198784238427,3.91078084589542,4.03198784238427,2098954.74163819,0.0,1.0
2004-09-23,15.71,16.07,15.65,16.07,279400,3.886044724163,3.97509476239971,3.87120305112355,3.97509476239971,1129522.25503411,0.0,1.0
2004-09-24,16.04,16.85,15.8,15.96,699000,3.96767392587998,4.16803651191258,3.90830723372218,3.94788502849405,2825826.97304525,0.0,1.0
2004-09-27,15.59,16.07,15.51,16.0,345000,3.8563613780841,3.97509476239971,3.83657248069816,3.95777947718702,1394721.46738285,0.0,1.0
2004-09-28,15.0,15.54,14.77,15.52,465700,3.71041825986283,3.84399331721789,3.65352517987826,3.83904609287141,1882671.84742085,0.0,1.0
2004-09-29,15.75,15.87,15.05,15.05,425100,3.89593917285597,3.92562251893487,3.72278632072904,3.72278632072904,1718539.40807087,0.0,1.0
2004-09-30,15.63,15.91,15.62,15.75,1130300,3.86625582677707,3.93551696762784,3.86378221460383,3.89593917285597,4569430.94081981,0.0,1.0
2004-10-01,16.65,16.78,15.52,15.63,653400,4.11856426844774,4.15072122669988,3.83904609287141,3.86625582677707,2641481.17909552,0.0,1.0
2004-10-04,16.87,17.84,16.56,17.15,788300,4.17298373625906,4.41292411706352,4.09630175888856,4.24224487710983,3186837.48619681,0.0,1.0
2004-10-05,16.9,17.12,16.6,16.88,340200,4.18040457277879,4.23482404059011,4.10619620758153,4.1754573484323,1375316.64696709,0.0,1.0
2004-10-06,17.25,17.25,16.49,16.9,358400,4.26698099884225,4.26698099884225,4.07898647367587,4.18040457277879,1448893.25771018,0.0,1.0
2004-10-07,18.5,18.82,17.61,17.9,1471800,4.57618252049749,4.65533811004123,4.35603103707896,4.42776579010297,5950003.05998283,0.0,1.0
2004-10-08,17.62,18.46,17.47,18.46,632100,4.3585046492522,4.56628807180452,4.32140046665357,4.56628807180452,2555372.28850058,0.0,1.0
2004-10-11,18.18,18.35,17.6,17.64,266200,4.49702693095375,4.53907833789886,4.35355742490572,4.36345187359869,1076158.99889077,0.0,1.0
2004-10-12,18.39,18.39,17.67,18.0,224300,4.54897278659183,4.54897278659183,4.37087271011841,4.45250191183539,906771.087344849,0.0,1.0
2004-10-13,18.5,19.23,18.41,18.6,432000,4.57618252049749,4.75675620914415,4.55392001093831,4.60091864222991,1746433.83741852,0.0,1.0
2004-10-14,17.99,18.75,17.85,18.5,261800,4.45002829966215,4.63802282482854,4.41539772923677,4.57618252049749,1058371.24684299,0.0,1.0
2004-10-15,17.98,18.24,17.6,18.06,236700,4.44755468748891,4.5118686039932,4.35355742490572,4.46734358487485,956900.206752233,0.0,1.0
2004-10-18,18.29,18.3,17.65,17.9,173200,4.52423666485941,4.52671027703265,4.36592548577193,4.42776579010297,700190.603335389,0.0,1.0
2004-10-19,18.23,18.44,18.12,18.35,155600,4.50939499181996,4.56134084745804,4.4821852579143,4.53907833789886,629039.595144264,0.0,1.0
2004-10-20,18.15,18.26,17.9,18.13,190200,4.48960609443402,4.51681582833968,4.42776579010297,4.48465887008754,768916.008974545,0.0,1.0
2004-10-21,18.4,18.68,18.04,18.17,180400,4.55144639876507,4.62070753961584,4.46239636052836,4.49455331878051,729297.833959031,0.0,1.0
2004-10-22,17.4,18.58,17.25,18.5,279200,4.30408518144088,4.59597141788342,4.26698099884225,4.57618252049749,1128713.72085012,0.0,1.0
2004-10-25,18.15,18.36,17.55,17.55,264000,4.48960609443402,4.5415519500721,4.34118936403951,4.34118936403951,1067265.12286688,0.0,1.0
2004-10-26,18.45,18.45,17.79,18.1,119200,4.56381445963128,4.56381445963128,4.40055605619731,4.47723803356781,481886.373658074,0.0,1.0
2004-10-27,19.27,19.59,18.15,18.5,480700,4.76665065783711,4.84580624738085,4.48960609443402,4.57618252049749,1943311.9112201,0.0,1.0
2004-10-28,20.15,20.6,19.0,19.3,625200,4.9843285290824,5.09564107687828,4.69986312915958,4.77407149435684,2527477.85915292,0.0,1.0
2004-10-29,20.32,20.32,19.41,20.1,449900,5.02637993602751,5.02637993602751,4.8012812282625,4.97196046821619,1818797.64688563,0.0,1.0
2004-11-01,21.7,22.0,20.4,20.5,803400,5.36773841593489,5.44194678113215,5.04616883341345,5.07090495514587,3247881.81708806,0.0,1.0
2004-11-02,21.96,22.5,21.77,22.5,757400,5.43205233243918,5.56562738979424,5.38505370114759,5.56562738979424,3061918.95477035,0.0,1.0
2004-11-03,21.67,22.7,21.5,22.21,479400,5.36031757941517,5.61509963325908,5.31826617247005,5.49389263677023,1938056.43902417,0.0,1.0
2004-11-04,20.58,21.73,20.5,21.6,349600,5.0906938525318,5.37515925245462,5.07090495514587,5.34300229420247,1413317.75361462,0.0,1.0
2004-11-05,20.86,21.36,20.55,20.83,393700,5.15995499338257,5.28363560204467,5.08327301601208,5.15253415686285,1591599.54118443,0.0,1.0
2004-11-08,20.4,20.86,20.26,20.86,253600,5.04616883341345,5.15995499338257,5.01153826298806,5.15995499338257,1025221.34529939,0.0,1.0
2004-11-09,19.53,20.05,19.11,19.7,483900,4.8309645743414,4.95959240734998,4.72707286306524,4.87301598128651,1956248.45816394,0.0,1.0
2004-11-10,19.53,19.65,19.26,19.65,194800,4.8309645743414,4.8606479204203,4.76417704566387,4.8606479204203,787512.295206316,0.0,1.0
2004-11-11,20.02,20.14,19.45,19.53,251800,4.95217157083025,4.98185491690916,4.81117567695547,4.8309645743414,1017944.53764348,0.0,1.0
2004-11-12,20.0,20.25,19.5,20.2,139100,4.94722434648377,5.00906465081482,4.82354373782168,4.99669658994861,562335.524965085,0.0,1.0
2004-11-15,20.8,20.8,20.0,20.08,530500,5.14511332034312,5.14511332034312,4.94722434648377,4.96701324386971,2144636.92303363,0.0,1.0
2004-11-16,20.59,21.2,20.3,20.8,640600,5.09316746470504,5.2440578072728,5.02143271168103,5.14511332034312,2589734.99132015,0.0,1.0
2004-11-17,20.84,20.95,20.27,20.8,396600,5.15500776903609,5.18221750294175,5.0140118751613,5.14511332034312,1603323.28685228,0.0,1.0
2004-11-18,17.82,19.0,17.31,19.0,2358100,4.40797689271704,4.69986312915958,4.2818226718817,4.69986312915958,9533022.29633477,0.0,1.0
2004-11-19,17.75,18.45,17.05,18.2,788200,4.39066160750435,4.56381445963128,4.21750875537742,4.50197415530023,3186433.21910481,0.0,1.0
2004-11-22,17.62,18.1,17.49,17.75,218000,4.3585046492522,4.47723803356781,4.32634769100006,4.39066160750435,881302.260549163,0.0,1.0
2004-11-23,17.98,18.02,17.53,17.62,276200,4.44755468748891,4.45744913618188,4.33624213969303,4.3585046492522,1116585.70809027,0.0,1.0
2004-11-24,18.0,18.24,17.8,18.0,226900,4.45250191183539,4.5118686039932,4.40302966837056,4.45250191183539,917282.031736721,0.0,1.0
2004-11-26,17.73,17.9,17.45,17.9,128600,4.38571438315786,4.42776579010297,4.31645324230709,4.42776579010297,519887.480305607,0.0,1.0
2004-11-29,17.5,17.85,17.5,17.74,387000,4.3288213031733,4.41539772923677,4.3288213031733,4.3881879953311,1564513.64602076,0.0,1.0
2004-11-30,17.46,18.07,17.34,17.51,569100,4.31892685448033,4.46981719704809,4.28924350840143,4.33129491534654,2300684.02054371,0.0,1.0
2004-12-01,16.94,17.65,16.81,17.47,577800,4.19029902147175,4.36592548577193,4.15814206321961,4.32140046665357,2335855.25754728,0.0,1.0
2004-12-02,16.99,17.02,16.42,16.98,732300,4.20266708233796,4.21008791885769,4.06167118846318,4.20019347016472,2960447.9146796,0.0,1.0
2004-12-03,16.63,16.93,16.47,16.93,260900,4.11361704410126,4.18782540929851,4.07403924932939,4.18782540929851,1054732.84301503,0.0,1.0
2004-12-06,16.55,16.8,16.38,16.8,311300,4.09382814671532,4.15566845104637,4.05177673977021,4.15566845104637,1258483.45738052,0.0,1.0
2004-12-07,16.05,16.56,15.86,16.54,718800,3.97014753805323,4.09630175888856,3.92314890676163,4.09135453454208,2905871.85726026,0.0,1.0
2004-12-08,15.92,16.14,15.86,16.05,529000,3.93799057980108,3.9924100476124,3.92314890676163,3.97014753805323,2138572.9166537,0.0,1.0
2004-12-09,16.26,16.51,15.78,15.9,587100,4.02209339369131,4.08393369802235,3.9033600093757,3.9330433554546,2373452.09710281,0.0,1.0
2004-12-10,15.92,16.48,15.908,16.16,483600,3.93799057980108,4.07651286150263,3.93502224519319,3.99735727195889,1955035.65688796,0.0,1.0
2004-12-13,16.1,16.3,15.86,16.07,287600,3.98251559891944,4.03198784238427,3.92314890676163,3.97509476239971,1162672.1565777,0.0,1.0
2004-12-14,16.34,16.77,15.92,16.05,412600,4.04188229107724,4.14824761452664,3.93799057980108,3.97014753805323,1668006.02157149,0.0,1.0
2004-12-15,16.28,16.46,16.05,16.4,377600,4.02704061803779,4.07156563715614,3.97014753805323,4.05672396411669,1526512.53937323,0.0,1.0
2004-12-16,16.38,16.5,16.27,16.28,400600,4.05177673977021,4.08146008584911,4.02456700586455,4.02704061803779,1619493.97053208,0.0,1.0
2004-12-17,16.1,16.39,15.6,16.39,724300,3.98251559891944,4.05425035194345,3.85883499025734,4.05425035194345,2928106.54731999,0.0,1.0
2004-12-20,15.2,15.4,14.6,14.6,9708000,3.75989050332767,3.8093627467925,3.61147377293315,3.61147377293315,39246249.2908773,0.0,1.0
2004-12-21,16.1,16.19,15.25,15.25,3751300,3.98251559891944,4.00477810847861,3.77225856419388,3.77225856419388,15165271.4220095,0.0,1.0
2004-12-22,16.25,16.45,15.85,15.85,1694700,4.01961978151806,4.0690920249829,3.92067529458839,3.92067529458839,6851114.40803976,0.0,1.0
2004-12-23,16.61,16.75,16.26,16.26,1403800,4.10866981975477,4.14330039018016,4.02209339369131,4.02209339369131,5675101.43742621,0.0,1.0
2004-12-27,17.37,17.4,16.69,16.75,1673600,4.29666434492116,4.30408518144088,4.12845871714071,4.14330039018016,6765814.05162879,0.0,1.0
2004-12-28,17.18,17.67,17.0,17.43,839700,4.24966571362956,4.37087271011841,4.20514069451121,4.31150601796061,3394630.77148225,0.0,1.0
2004-12-29,17.17,17.2,16.82,17.0,531500,4.24719210145632,4.25461293797604,4.16061567539285,4.20514069451121,2148679.59395358,0.0,1.0
2004-12-30,16.86,17.1,16.72,17.01,854100,4.17051012408582,4.22987681624362,4.13587955366043,4.20761430668445,3452845.23272954,0.0,1.0
2004-12-31,16.94,17.1,16.65,16.65,358900,4.19029902147175,4.22987681624362,4.11856426844774,4.11856426844774,1450914.59317016,0.0,1.0
2005-01-03,16.6,16.98,16.41,16.41,926000,4.10619620758153,4.20019347016472,4.05919757628993,4.05919757628993,3743513.27187396,0.0,1.0
2005-01-04,16.36,16.7,16.13,16.55,710800,4.04682951542372,4.13093232931395,3.98993643543916,4.09382814671532,2873530.48990067,0.0,1.0
2005-01-05,17.95,17.98,16.71,16.78,3041100,4.44013385096918,4.44755468748891,4.13340594148719,4.15072122669988,12294166.5346608,0.0,1.0
2005-01-06,17.72,18.2,17.5,17.95,1657100,4.38324077098462,4.50197415530023,4.3288213031733,4.44013385096918,6699109.98144962,0.0,1.0
2005-01-07,17.55,17.99,17.39,17.93,1152000,4.34118936403951,4.45002829966215,4.30161156926764,4.4351866266227,4657156.89978273,0.0,1.0
2005-01-10,16.98,17.58,16.95,17.0,947100,4.20019347016472,4.34861020055923,4.192772633645,4.20514069451121,3828813.62828492,0.0,1.0
2005-01-11,16.42,17.0,16.37,16.98,715500,4.06167118846318,4.20514069451121,4.04930312759697,4.20019347016472,2892531.04322443,0.0,1.0
2005-01-12,15.1,15.45,14.71,15.0,4657000,3.73515438159525,3.82173080765871,3.63868350683881,3.71041825986283,18826718.4742085,0.0,1.0
2005-01-13,15.25,15.68,15.05,15.25,1094200,3.77225856419388,3.87862388764328,3.72278632072904,3.77225856419388,4423490.5206096,0.0,1.0
2005-01-14,15.0,15.3,14.71,15.25,951500,3.71041825986283,3.78462662506009,3.63868350683881,3.77225856419388,3846601.3803327,0.0,1.0
2005-01-18,15.05,15.15,14.65,14.9,626800,3.72278632072904,3.74752244246146,3.62384183379936,3.68568213813041,2533946.13262484,0.0,1.0
2005-01-19,14.99,15.19,14.86,15.05,460400,3.70794464768959,3.75741689115442,3.67578768943744,3.72278632072904,1861245.69154511,0.0,1.0
2005-01-20,14.61,14.99,14.6,14.99,1012500,3.61394738510639,3.70794464768959,3.61147377293315,3.70794464768959,4093204.30644967,0.0,1.0
2005-01-21,14.45,14.73,14.09,14.64,1786100,3.57436959033452,3.6436307311853,3.48531955209782,3.62136822162612,7220614.53012322,0.0,1.0
2005-01-24,13.9,14.57,13.8,14.45,1146900,3.43832092080622,3.60405293641343,3.4135847990738,3.57436959033452,4636539.27809098,0.0,1.0
2005-01-25,13.73,14.05,13.7,13.8,876500,3.39626951386111,3.47542510340485,3.38884867734138,3.4135847990738,3543401.06133642,0.0,1.0
2005-01-26,13.8,13.89,13.58,13.74,720600,3.4135847990738,3.43584730863298,3.35916533126248,3.39874312603435,2913148.66491618,0.0,1.0
2005-01-27,13.62,13.99,13.35,13.88,500400,3.36905977995545,3.4605834303654,3.30227225127792,3.43337369645974,2022952.52834312,0.0,1.0
2005-01-28,13.46,13.8,13.37,13.65,493700,3.32948198518358,3.4135847990738,3.3072194756244,3.37648061647517,1995866.63317946,0.0,1.0
2005-01-31,13.7,13.72,13.37,13.46,401800,3.38884867734138,3.39379590168787,3.3072194756244,3.32948198518358,1624345.17563603,0.0,1.0
2005-02-01,13.7,13.94,13.35,13.51,303700,3.38884867734138,3.44821536949919,3.30227225127792,3.34185004604979,1227759.1583889,0.0,1.0
2005-02-02,13.3,13.75,13.27,13.7,899000,3.28990419041171,3.40121673820759,3.28248335389198,3.38884867734138,3634361.15703531,0.0,1.0
2005-02-03,13.37,13.4,13.26,13.3,784300,3.3072194756244,3.31464031214413,3.28000974171874,3.28990419041171,3170666.80251701,0.0,1.0
2005-02-04,14.06,14.08,13.3,13.37,840900,3.47789871557809,3.48284593992458,3.28990419041171,3.3072194756244,3399481.9765862,0.0,1.0
2005-02-07,13.62,14.14,13.57,14.06,228100,3.36905977995545,3.49768761296403,3.35669171908924,3.47789871557809,922133.23684066,0.0,1.0
2005-02-08,13.99,14.13,13.76,13.78,352000,3.4605834303654,3.49521400079078,3.40369035038083,3.40863757472732,1423020.1638225,0.0,1.0
2005-02-09,13.26,14.05,13.11,14.01,309400,3.28000974171874,3.47542510340485,3.24290555912011,3.46553065471188,1250802.38263262,0.0,1.0
2005-02-10,13.07,13.4,12.96,13.4,297200,3.23301111042714,3.31464031214413,3.20580137652148,3.31464031214413,1201481.79740923,0.0,1.0
2005-02-11,13.45,13.56,13.04,13.05,341100,3.32700837301034,3.354218106916,3.22559027390742,3.22806388608066,1378955.05079504,0.0,1.0
2005-02-14,13.65,13.75,13.45,13.5,295900,3.37648061647517,3.40121673820759,3.32700837301034,3.33937643387655,1196226.32521329,0.0,1.0
2005-02-15,14.26,14.57,13.79,13.8,857000,3.52737095904293,3.60405293641343,3.41111118690056,3.4135847990738,3464568.97839739,0.0,1.0
2005-02-16,14.0,14.29,13.52,14.26,388000,3.46305704253864,3.53479179556265,3.34432365822303,3.52737095904293,1568556.31694071,0.0,1.0
2005-02-17,14.1,14.4,13.82,14.0,1076200,3.48779316427106,3.56200152946832,3.41853202342029,3.46305704253864,4350722.4440505,0.0,1.0
2005-02-18,15.95,16.73,15.0,15.5,4946400,3.94541141632081,4.13835316583368,3.71041825986283,3.83409886852492,19996667.4384421,0.0,1.0
2005-02-22,15.9,16.08,15.32,15.85,1983300,3.9330433554546,3.97756837457295,3.78957384940657,3.92067529458839,8017829.2355374,0.0,1.0
2005-02-23,15.67,15.9,15.5,15.5,1185200,3.87615027547003,3.9330433554546,3.83409886852492,3.83409886852492,4791373.57432509,0.0,1.0
2005-02-24,16.2,16.43,15.4,15.67,1512700,4.00725172065185,4.06414480063642,3.8093627467925,3.87615027547003,6115348.3006088,0.0,1.0
2005-02-25,16.47,16.87,16.2,16.2,1289700,4.07403924932939,4.17298373625906,4.00725172065185,4.00725172065185,5213832.68545988,0.0,1.0
2005-02-28,16.06,16.5,15.86,16.35,799600,3.97262115022647,4.08146008584911,3.92314890676163,4.04435590325048,3232519.66759225,0.0,1.0
2005-03-01,16.52,16.59,15.96,16.2,529700,4.08640731019559,4.10372259540829,3.94788502849405,4.00725172065185,2141402.78629767,0.0,1.0
2005-03-02,16.91,16.99,16.62,16.77,752700,4.18287818495203,4.20266708233796,4.11114343192801,4.14824761452664,3042918.40144658,0.0,1.0
2005-03-03,16.82,16.96,16.57,16.95,493700,4.16061567539285,4.19524624581824,4.0987753710618,4.192772633645,1995866.63317946,0.0,1.0
2005-03-04,16.6,16.82,16.25,16.82,473000,4.10619620758153,4.16061567539285,4.01961978151806,4.16061567539285,1912183.34513649,0.0,1.0
2005-03-07,16.48,16.63,16.33,16.4,390500,4.07651286150263,4.11361704410126,4.039408678904,4.05672396411669,1578662.99424059,0.0,1.0
2005-03-08,16.78,16.82,16.32,16.5,418100,4.15072122669988,4.16061567539285,4.03693506673076,4.08146008584911,1690240.71163122,0.0,1.0
2005-03-09,16.28,16.83,16.16,16.78,424600,4.02704061803779,4.16308928756609,3.99735727195889,4.15072122669988,1716518.07261089,0.0,1.0
2005-03-10,15.49,16.1,14.5,16.1,868000,3.83162525635168,3.98251559891944,3.58673765120073,3.98251559891944,3509038.35851685,0.0,1.0
2005-03-11,15.5,15.59,15.29,15.57,279600,3.83409886852492,3.8563613780841,3.78215301288684,3.85141415373762,1130330.7892181,0.0,1.0
2005-03-14,15.54,15.7,15.3,15.3,314200,3.84399331721789,3.88357111198976,3.78462662506009,3.78462662506009,1270207.20304838,0.0,1.0
2005-03-15,15.27,15.6,15.0,15.4,433400,3.77720578854036,3.85883499025734,3.71041825986283,3.8093627467925,1752093.57670645,0.0,1.0
2005-03-16,14.95,15.64,14.69,15.27,921100,3.69805019899662,3.86872943895031,3.63373628249233,3.77720578854036,3723704.18436621,0.0,1.0
2005-03-17,15.5,15.71,15.31,15.31,876200,3.83409886852492,3.886044724163,3.78710023723333,3.78710023723333,3542188.26006044,0.0,1.0
2005-03-18,15.01,15.66,15.0,15.65,752900,3.71289187203607,3.87367666329679,3.71041825986283,3.87120305112355,3043726.93563057,0.0,1.0
2005-03-21,15.34,15.47,14.96,15.0,573600,3.79452107375305,3.8266780320052,3.70052381116986,3.71041825986283,2318876.03968349,0.0,1.0
2005-03-22,15.1,15.48,14.95,15.32,345500,3.73515438159525,3.82915164417844,3.69805019899662,3.78957384940657,1396742.80284282,0.0,1.0
2005-03-23,14.8,15.08,14.6,15.03,406000,3.66094601639799,3.73020715724876,3.61147377293315,3.71783909638255,1641324.39349982,0.0,1.0
2005-03-24,14.7,14.83,13.7,13.75,1011600,3.63620989466557,3.66836685291772,3.38884867734138,3.40121673820759,4089565.90262171,0.0,1.0
2005-03-28,14.44,14.79,14.4,14.65,497100,3.57189597816128,3.65847240422475,3.56200152946832,3.62384183379936,2009611.71430729,0.0,1.0
2005-03-29,14.28,14.75,14.16,14.48,436500,3.53231818338941,3.64857795553178,3.50263483731051,3.58179042685425,1764625.8565583,0.0,1.0
2005-03-30,14.5,14.54,13.96,14.26,590000,3.58673765120073,3.5966320998937,3.45316259384567,3.52737095904293,2385175.84277067,0.0,1.0
2005-03-31,14.99,15.22,14.6,14.6,630300,3.70794464768959,3.76483772767415,3.61147377293315,3.61147377293315,2548095.48084466,0.0,1.0
2005-04-01,15.0,15.03,14.55,14.55,565100,3.71041825986283,3.71783909638255,3.59910571206694,3.59910571206694,2284513.33686391,0.0,1.0
2005-04-04,14.95,15.02,14.71,14.82,299800,3.69805019899662,3.71536548420931,3.63868350683881,3.66589324074447,1211992.7418011,0.0,1.0
2005-04-05,15.26,15.5,15.0,15.0,741000,3.77473217636712,3.83409886852492,3.71041825986283,3.71041825986283,2995619.15168316,0.0,1.0
2005-04-06,15.27,15.44,14.98,15.2,697400,3.77720578854036,3.81925719548547,3.70547103551634,3.75989050332767,2819358.69957333,0.0,1.0
2005-04-07,15.44,15.62,15.05,15.18,369100,3.81925719548547,3.86378221460383,3.72278632072904,3.75494327898118,1492149.83655365,0.0,1.0
2005-04-08,15.36,15.38,15.24,15.37,386800,3.79946829809954,3.80441552244602,3.76978495202063,3.80194191027278,1563705.11183677,0.0,1.0
2005-04-11,15.31,15.44,15.26,15.27,208100,3.78710023723333,3.81925719548547,3.77473217636712,3.77720578854036,841279.818441654,0.0,1.0
2005-04-12,15.63,15.7,15.12,15.52,1138600,3.86625582677707,3.88357111198976,3.74010160594173,3.83904609287141,4602985.10945539,0.0,1.0
2005-04-13,15.45,16.38,15.35,15.8,1444300,3.82173080765871,4.05177673977021,3.79699468592629,3.90830723372218,5838829.6096842,0.0,1.0
2005-04-14,15.07,15.3,14.81,15.27,787400,3.72773354507552,3.78462662506009,3.66341962857123,3.77720578854036,3183199.08236886,0.0,1.0
2005-04-15,14.43,15.04,14.37,14.95,842200,3.56942236598804,3.7203127085558,3.55458069294859,3.69805019899662,3404737.44878213,0.0,1.0
2005-04-18,14.9,14.97,14.25,14.45,480600,3.68568213813041,3.7029974233431,3.52489734686969,3.57436959033452,1942907.64412811,0.0,1.0
2005-04-19,14.51,14.79,14.25,14.4,957200,3.58921126337398,3.65847240422475,3.52489734686969,3.56200152946832,3869644.60457641,0.0,1.0
2005-04-20,14.44,14.58,14.3,14.4,521000,3.57189597816128,3.60652654858667,3.5372654077359,3.56200152946832,2106231.5492941,0.0,1.0
2005-04-21,15.14,15.16,14.44,14.44,1017400,3.74504883028822,3.7499960546347,3.57189597816128,3.57189597816128,4113013.39395742,0.0,1.0
2005-04-22,14.55,15.09,14.43,15.09,840000,3.59910571206694,3.73268076942201,3.56942236598804,3.73268076942201,3395843.57275824,0.0,1.0
2005-04-25,14.0,14.64,13.8,14.55,1065400,3.46305704253864,3.62136822162612,3.4135847990738,3.59910571206694,4307061.59811503,0.0,1.0
2005-04-26,14.39,14.43,13.596,14.0,968200,3.55952791729507,3.56942236598804,3.36312311073967,3.46305704253864,3914113.98469587,0.0,1.0
2005-04-27,14.76,14.76,14.21,14.38,474300,3.65105156770502,3.65105156770502,3.51500289817672,3.55705430512183,1917438.81733242,0.0,1.0
2005-04-28,14.49,14.77,14.41,14.76,346000,3.58426403902749,3.65352517987826,3.56447514164156,3.65105156770502,1398764.1383028,0.0,1.0
2005-04-29,14.43,14.69,14.3,14.49,372500,3.56942236598804,3.63373628249233,3.5372654077359,3.58426403902749,1505894.91768148,0.0,1.0
2005-05-02,14.31,14.48,14.09,14.48,370900,3.53973901990914,3.58179042685425,3.48531955209782,3.58179042685425,1499426.64420956,0.0,1.0
2005-05-03,14.49,14.71,14.13,14.25,410500,3.58426403902749,3.63868350683881,3.49521400079078,3.52489734686969,1659516.41263959,0.0,1.0
2005-05-04,14.98,15.01,14.49,14.55,350700,3.70547103551634,3.71289187203607,3.58426403902749,3.59910571206694,1417764.69162657,0.0,1.0
2005-05-05,15.01,15.1,14.7,14.95,727700,3.71289187203607,3.73515438159525,3.63620989466557,3.69805019899662,2941851.62844782,0.0,1.0
2005-05-06,15.35,15.5,14.93,15.0,775400,3.79699468592629,3.83409886852492,3.69310297465014,3.71041825986283,3134687.03132946,0.0,1.0
2005-05-09,15.44,15.5,15.13,15.15,915700,3.81925719548547,3.83409886852492,3.74257521811497,3.74752244246146,3701873.76139848,0.0,1.0
2005-05-10,15.5,15.7,15.24,15.26,738500,3.83409886852492,3.88357111198976,3.76978495202063,3.77473217636712,2985512.47438329,0.0,1.0
2005-05-11,15.29,15.67,15.29,15.45,520100,3.78215301288684,3.87615027547003,3.78215301288684,3.82173080765871,2102593.14546615,0.0,1.0
2005-05-12,14.99,15.48,14.94,15.25,451500,3.70794464768959,3.82915164417844,3.69557658682338,3.77225856419388,1825265.92035755,0.0,1.0
2005-05-13,14.88,15.13,14.55,15.0,923700,3.68073491378393,3.74257521811497,3.59910571206694,3.71041825986283,3734215.12875808,0.0,1.0
2005-05-16,15.04,15.18,14.78,14.87,449100,3.7203127085558,3.75494327898118,3.65599879205151,3.67826130161068,1815563.51014967,0.0,1.0
2005-05-17,15.66,15.75,14.74,14.87,760300,3.87367666329679,3.89593917285597,3.64610434335854,3.67826130161068,3073642.7004382,0.0,1.0
2005-05-18,15.84,16.09,15.41,15.6,1094900,3.91820168241515,3.98004198674619,3.81183635896575,3.85883499025734,4426320.39025356,0.0,1.0
2005-05-19,17.7,18.1,17.25,17.25,5164800,4.37829354663814,4.47723803356781,4.26698099884225,4.26698099884225,20879586.7673592,0.0,1.0
2005-05-20,18.49,18.58,17.34,17.4,2714000,4.57370890832425,4.59597141788342,4.28924350840143,4.30408518144088,10971808.8767451,0.0,1.0
2005-05-23,19.23,19.46,17.74,18.0,2474300,4.75675620914415,4.81364928912871,4.3881879953311,4.45250191183539,10002780.657233,0.0,1.0
2005-05-24,19.6,19.74,19.13,19.25,1837100,4.8482798595541,4.88291042997948,4.73202008741173,4.76170343349063,7426790.74704067,0.0,1.0
2005-05-25,19.86,20.05,19.5,19.62,1985500,4.91259377605838,4.95959240734998,4.82354373782168,4.85322708390058,8026723.1115613,0.0,1.0
2005-05-26,20.14,20.33,19.65,19.99,1595700,4.98185491690916,5.02885354820075,4.8606479204203,4.94475073431053,6450889.98696467,0.0,1.0
2005-05-27,19.86,20.25,19.85,20.2,1521100,4.91259377605838,5.00906465081482,4.91012016388514,4.99669658994861,6149306.73633638,0.0,1.0
2005-05-31,20.24,20.33,19.72,19.9,1552900,5.00659103864158,5.02885354820075,4.877963205633,4.92248822475135,6277863.67159079,0.0,1.0
2005-06-01,20.16,20.29,19.98,20.1,1153500,4.98680214125564,5.01895909950779,4.94227712213729,4.97196046821619,4663220.90616266,0.0,1.0
2005-06-02,20.96,21.0,20.1,20.15,1425000,5.18469111511499,5.19458556380796,4.97196046821619,4.9843285290824,5760806.06092916,0.0,1.0
2005-06-03,20.55,20.82,20.31,20.8,1022400,5.08327301601208,5.15006054468961,5.02390632385427,5.14511332034312,4133226.74855717,0.0,1.0
2005-06-06,20.11,20.6,20.11,20.59,804900,4.97443408038943,5.09564107687828,4.97443408038943,5.09316746470504,3253945.82346799,0.0,1.0
2005-06-07,19.75,19.97,19.25,19.45,1471500,4.88538404215272,4.93980350996405,4.76170343349063,4.81117567695547,5948790.25870685,0.0,1.0
2005-06-08,19.87,19.97,19.73,19.85,528500,4.91506738823163,4.93980350996405,4.88043681780624,4.91012016388514,2136551.58119373,0.0,1.0
2005-06-09,20.15,20.16,19.6,19.94,839400,4.9843285290824,4.98680214125564,4.8482798595541,4.93238267344432,3393417.97020627,0.0,1.0
2005-06-10,19.74,20.08,19.65,20.07,421400,4.88291042997948,4.96701324386971,4.8606479204203,4.96453963169646,1703581.52566705,0.0,1.0
2005-06-13,20.48,20.48,19.65,19.65,809900,5.06595773079938,5.06595773079938,4.8606479204203,4.8606479204203,3274159.17806774,0.0,1.0
2005-06-14,20.6,20.62,20.12,20.48,464700,5.09564107687828,5.10058830122477,4.97690769256267,5.06595773079938,1878629.1765009,0.0,1.0
2005-06-15,20.09,20.62,19.7,20.58,713900,4.96948685604295,5.10058830122477,4.87301598128651,5.0906938525318,2886062.76975251,0.0,1.0
2005-06-16,19.83,20.22,19.49,20.2,715600,4.90517293953866,5.00164381429509,4.82107012564843,4.99669658994861,2892935.31031642,0.0,1.0
2005-06-17,20.48,20.66,19.6,19.83,944200,5.06595773079938,5.11048274991774,4.8482798595541,4.90517293953866,3817089.88261706,0.0,1.0
2005-06-20,20.86,20.9,20.29,20.49,527700,5.15995499338257,5.16984944207554,5.01895909950779,5.06843134297262,2133317.44445777,0.0,1.0
2005-06-21,20.03,21.98,19.68,20.97,2190100,4.9546451830035,5.43699955678566,4.86806875694003,5.18716472728823,8853853.58178312,0.0,1.0
2005-06-22,19.95,20.39,19.26,20.28,1107800,4.93485628561756,5.04369522124021,4.76417704566387,5.01648548733454,4478470.84512093,0.0,1.0
2005-06-23,19.89,19.99,19.66,19.8,616000,4.92001461257811,4.94475073431053,4.86312153259355,4.89775210301893,2490285.28668938,0.0,1.0
2005-06-24,20.8,20.99,19.94,19.94,3049900,5.14511332034312,5.19211195163472,4.93238267344432,4.93238267344432,12329742.0387564,0.0,1.0
2005-06-27,20.24,20.8,20.04,20.8,1934100,5.00659103864158,5.14511332034312,4.95711879517674,5.14511332034312,7818929.82627584,0.0,1.0
2005-06-28,20.66,20.66,19.89,20.19,1034800,5.11048274991774,5.11048274991774,4.92001461257811,4.99422297777537,4183355.86796455,0.0,1.0
2005-06-29,20.83,21.28,20.67,20.9,1240600,5.15253415686285,5.26384670465873,5.11295636209098,5.16984944207554,5015337.54329032,0.0,1.0
2005-06-30,20.48,21.09,20.4,20.78,1074300,5.06595773079938,5.21684807336714,5.04616883341345,5.14016609599664,4343041.36930259,0.0,1.0
2005-07-01,19.52,20.48,18.8,20.43,1414000,4.82849096216816,5.06595773079938,4.65039088569474,5.05358966993317,5716336.68080971,0.0,1.0
2005-07-05,19.5,19.63,19.13,19.52,1720100,4.82354373782168,4.85570069607382,4.73202008741173,4.82849096216816,6953798.24940648,0.0,1.0
2005-07-06,19.52,19.59,19.34,19.39,914600,4.82849096216816,4.84580624738085,4.78396594304981,4.79633400391602,3697426.82338653,0.0,1.0
2005-07-07,19.45,19.5,19.09,19.15,1736700,4.81117567695547,4.82354373782168,4.72212563871876,4.73696731175821,7020906.58667766,0.0,1.0
2005-07-08,19.5,19.58,19.17,19.36,1596800,4.82354373782168,4.84333263520761,4.7419145361047,4.78891316739629,6455336.92497661,0.0,1.0
2005-07-11,19.79,19.8,19.5,19.55,1177700,4.89527849084569,4.89775210301893,4.82354373782168,4.83591179868789,4761053.54242545,0.0,1.0
2005-07-12,19.9,19.99,19.58,19.79,1140300,4.92248822475135,4.94475073431053,4.84333263520761,4.89527849084569,4609857.65001931,0.0,1.0
2005-07-13,20.75,20.88,19.9,20.0,1028300,5.13274525947691,5.16490221772906,4.92248822475135,4.94722434648377,4157078.50698488,0.0,1.0
2005-07-14,22.67,22.98,21.14,21.2,3047700,5.60767879673936,5.68436077410985,5.22921613423335,5.2440578072728,12320848.1627325,0.0,1.0
2005-07-15,22.8,23.17,22.0,22.31,1431800,5.6398357549915,5.73135940540145,5.44194678113215,5.51862875850265,5788296.22318482,0.0,1.0
2005-07-18,22.22,22.8,22.06,22.8,1513800,5.49636624894347,5.6398357549915,5.4567884541716,5.6398357549915,6119795.23862074,0.0,1.0
2005-07-19,22.93,23.06,22.3,22.3,991600,5.67199271324364,5.70414967149579,5.5161551463294,5.5161551463294,4008712.48422271,0.0,1.0
2005-07-20,23.0,23.2,22.25,22.75,738200,5.68930799845634,5.73878024192117,5.5037870854632,5.62746769412529,2984299.6731073,0.0,1.0
2005-07-21,22.81,22.98,22.35,22.98,1264100,5.64230936716474,5.68436077410985,5.52852320719562,5.68436077410985,5110340.30990916,0.0,1.0
2005-07-22,22.59,22.91,21.92,22.91,1084300,5.58788989935342,5.66704548889716,5.42215788374621,5.66704548889716,4383468.0785021,0.0,1.0
2005-07-25,22.46,22.6,22.25,22.59,405600,5.55573294110128,5.59036351152666,5.5037870854632,5.58788989935342,1639707.32513183,0.0,1.0
2005-07-26,22.64,22.68,21.97,22.44,495400,5.60025796021963,5.6101524089126,5.43452594461242,5.55078571675479,2002739.17374337,0.0,1.0
2005-07-27,22.58,22.72,22.17,22.7,516500,5.58541628718018,5.62004685760556,5.48399818807726,5.61509963325908,2088039.53015432,0.0,1.0
2005-07-28,23.81,24.08,22.61,22.66,2267400,5.88967058448893,5.95645811316646,5.5928371236999,5.60520518456611,9166352.04389528,0.0,1.0
2005-07-29,23.55,23.93,23.4,23.8,840100,5.82535666798464,5.91935393056783,5.78825248538601,5.88719697231569,3396247.83985024,0.0,1.0
2005-08-01,24.09,24.19,23.52,23.54,1185000,5.9589317253397,5.98366784707212,5.81793583146491,5.8228830558114,4790565.04014109,0.0,1.0
2005-08-02,23.64,23.64,22.75,23.0,1562900,5.84761917754382,5.84761917754382,5.62746769412529,5.68930799845634,6318290.3807903,0.0,1.0
2005-08-03,23.84,23.85,23.4,23.55,632000,5.89709142100866,5.8995650331819,5.78825248538601,5.82535666798464,2554968.02140858,0.0,1.0
2005-08-04,23.62,23.8,23.37,23.79,751900,5.84267195319733,5.88719697231569,5.78083164886629,5.88472336014245,3039684.26471062,0.0,1.0
2005-08-05,23.68,23.69,23.52,23.6,1197700,5.85751362623679,5.85998723841003,5.81793583146491,5.83772472885085,4841906.96082445,0.0,1.0
2005-08-08,23.67,23.79,23.27,23.5,593900,5.85504001406354,5.88472336014245,5.75609552713387,5.81298860711843,2400942.25935848,0.0,1.0
2005-08-09,24.25,24.44,23.73,23.73,1500700,5.99850952011157,6.04550815140317,5.86988168710299,5.86988168710299,6066836.2495694,0.0,1.0
2005-08-10,24.52,25.15,24.24,24.27,1819300,6.0652970487891,6.22113461570334,5.99603590793833,6.00345674445806,7354831.20466556,0.0,1.0
2005-08-11,23.95,24.55,23.78,24.5,1005400,5.92430115491432,6.07271788530883,5.8822497479692,6.06034982444262,4064501.34291801,0.0,1.0
2005-08-12,23.53,23.97,23.01,23.96,908100,5.82040944363816,5.9292483792608,5.69178161062958,5.92677476708756,3671149.46240685,0.0,1.0
2005-08-15,22.14,23.1,22.06,23.0,2749900,5.47657735155753,5.71404412018876,5.4567884541716,5.68930799845634,11116940.7627713,0.0,1.0
2005-08-16,21.99,22.45,21.35,22.14,1985300,5.43947316895891,5.55325932892803,5.28116198987143,5.47657735155753,8025914.5773773,0.0,1.0
2005-08-17,22.2,22.28,21.91,22.08,1438700,5.49141902459699,5.51120792198292,5.41968427157297,5.46173567851808,5816190.65253247,0.0,1.0
2005-08-18,20.32,20.64,19.31,19.5,9366700,5.02637993602751,5.10553552557125,4.77654510653008,4.82354373782168,37866485.7058984,0.0,1.0
2005-08-19,20.48,20.79,20.3,20.3,1619000,5.06595773079938,5.14263970816988,5.02143271168103,5.02143271168103,6545084.21939952,0.0,1.0
2005-08-22,20.17,20.58,20.08,20.49,1460500,4.98927575342888,5.0906938525318,4.96701324386971,5.06843134297262,5904320.8785874,0.0,1.0
2005-08-23,19.95,20.43,19.91,20.1,660700,4.93485628561756,5.05358966993317,4.92496183692459,4.97196046821619,2670992.67681115,0.0,1.0
2005-08-24,19.8,20.12,19.72,19.8,656100,4.89775210301893,4.97690769256267,4.877963205633,4.89775210301893,2652396.39057938,0.0,1.0
2005-08-25,19.71,19.9,19.37,19.8,550000,4.87548959345976,4.92248822475135,4.79138677956953,4.89775210301893,2223469.00597266,0.0,1.0
2005-08-26,19.25,19.43,18.98,19.35,1706000,4.76170343349063,4.80622845260898,4.6949159048131,4.78643955522305,6896796.58943519,0.0,1.0
2005-08-29,19.25,19.31,18.836,19.15,821700,4.76170343349063,4.77654510653008,4.65929588951842,4.73696731175821,3321862.69492315,0.0,1.0
2005-08-30,19.1,19.25,18.63,19.25,832200,4.724599250892,4.76170343349063,4.60833947874963,4.76170343349063,3364310.73958263,0.0,1.0
2005-08-31,19.32,19.37,18.95,19.07,607000,4.77901871870332,4.79138677956953,4.68749506829337,4.71717841437228,2453901.24840983,0.0,1.0
2005-09-01,19.22,19.32,19.15,19.32,585100,4.7542825969709,4.77901871870332,4.73696731175821,4.77901871870332,2365366.75526291,0.0,1.0
2005-09-02,19.37,19.56,19.19,19.2,638100,4.79138677956953,4.83838541086113,4.74686176045118,4.74933537262442,2579628.31402028,0.0,1.0
2005-09-06,20.37,20.44,19.58,19.59,1564900,5.03874799689372,5.05606328210641,4.84333263520761,4.84580624738085,6326375.7226302,0.0,1.0
2005-09-07,20.85,21.41,20.29,20.5,2321300,5.15748138120933,5.29600366291088,5.01895909950779,5.07090495514587,9384252.0064806,0.0,1.0
2005-09-08,21.7,21.74,21.0,21.0,1009100,5.36773841593489,5.37763286462786,5.19458556380796,5.19458556380796,4079459.22532183,0.0,1.0
2005-09-09,21.95,22.0,21.1,21.64,954500,5.42957872026594,5.44194678113215,5.21932168554038,5.35289674289544,3858729.39309255,0.0,1.0
2005-09-12,21.66,22.47,21.6,22.0,1445200,5.35784396724192,5.55820655327452,5.34300229420247,5.44194678113215,5842468.01351216,0.0,1.0
2005-09-13,23.62,23.78,22.31,22.5,2730400,5.84267195319733,5.8822497479692,5.51862875850265,5.56562738979424,11038108.6798323,0.0,1.0
2005-09-14,23.51,23.88,23.24,23.37,1866200,5.81546221929167,5.90698586970162,5.74867469061414,5.78083164886629,7544432.47081123,0.0,1.0
2005-09-15,23.1,23.98,22.86,23.59,1551700,5.71404412018876,5.93172199143404,5.65467742803095,5.83525111667761,6273012.46648685,0.0,1.0
2005-09-16,23.6,23.61,23.05,23.28,867300,5.83772472885085,5.84019834102409,5.70167605932255,5.75856913930711,3506208.48887288,0.0,1.0
2005-09-19,23.12,23.6,23.07,23.6,1037000,5.71899134453524,5.83772472885085,5.70662328366903,5.83772472885085,4192249.74398845,0.0,1.0
2005-09-20,23.61,23.65,23.05,23.2,1201300,5.84019834102409,5.85009278971706,5.70167605932255,5.73878024192117,4856460.57613628,0.0,1.0
2005-09-21,23.0,23.5,22.82,23.37,973100,5.68930799845634,5.81298860711843,5.64478297933798,5.78083164886629,3933923.07220362,0.0,1.0
2005-09-22,22.54,23.06,22.5,23.01,987200,5.57552183848721,5.70414967149579,5.56562738979424,5.69178161062958,3990924.73217492,0.0,1.0
2005-09-23,23.13,23.26,22.21,22.3,1169600,5.72146495670848,5.75362191496063,5.49389263677023,5.5161551463294,4728307.90797386,0.0,1.0
2005-09-26,23.6,23.69,22.85,23.13,808600,5.83772472885085,5.85998723841003,5.65220381585771,5.72146495670848,3268903.7058718,0.0,1.0
2005-09-27,23.57,23.95,23.27,23.49,1159800,5.83030389233112,5.92430115491432,5.75609552713387,5.81051499494519,4688689.73295835,0.0,1.0
2005-09-28,23.39,23.8,23.25,23.65,623700,5.78577887321277,5.88719697231569,5.75114830278738,5.85009278971706,2521413.85277299,0.0,1.0
2005-09-29,22.93,23.4,22.53,23.4,1310400,5.67199271324364,5.78825248538601,5.57304822631397,5.78825248538601,5297515.97350286,0.0,1.0
2005-09-30,23.12,23.2,22.29,22.55,1579000,5.71899134453524,5.73878024192117,5.51368153415616,5.57799545066045,6383377.3826015,0.0,1.0
2005-10-03,24.0,24.6,23.78,23.9,4552600,5.93666921578053,6.08508594617504,5.8822497479692,5.91193309404811,18404663.6301657,0.0,1.0
2005-10-04,23.8,24.51,23.7,24.08,2226500,5.88719697231569,6.06282343661586,5.86246085058327,5.95645811316646,9001006.80326931,0.0,1.0
2005-10-05,23.35,23.74,22.46,22.75,2647600,5.7758844245198,5.87235529927624,5.55573294110128,5.62746769412529,10703375.5276604,0.0,1.0
2005-10-06,23.05,23.38,22.71,23.36,1304200,5.70167605932255,5.78330526103953,5.61757324543232,5.77835803669304,5272451.41379916,0.0,1.0
2005-10-07,22.81,23.24,22.52,23.11,949500,5.64230936716474,5.74867469061414,5.57057461414073,5.716517732362,3838516.0384928,0.0,1.0
2005-10-10,22.25,22.9,22.17,22.78,1118800,5.5037870854632,5.66457187672392,5.48399818807726,5.63488853064502,4522940.22524038,0.0,1.0
2005-10-11,21.76,22.43,21.62,22.25,1255700,5.38258008897434,5.54831210458155,5.34794951854896,5.5037870854632,5076381.87418158,0.0,1.0
2005-10-12,21.18,21.69,21.0,21.69,1299800,5.23911058292631,5.36526480376165,5.19458556380796,5.36526480376165,5254663.66175138,0.0,1.0
2005-10-13,21.83,21.9,20.3,20.82,939700,5.39989537418704,5.41721065939973,5.02143271168103,5.15006054468961,3798897.86347728,0.0,1.0
2005-10-14,22.22,22.3,21.87,21.88,506400,5.49636624894347,5.5161551463294,5.40978982288,5.41226343505325,2047208.55386282,0.0,1.0
2005-10-17,22.86,22.9,21.9,22.22,809400,5.65467742803095,5.66457187672392,5.41721065939973,5.49636624894347,3272137.84260776,0.0,1.0
2005-10-18,22.63,23.32,22.51,22.96,641700,5.59778434804639,5.76846358800008,5.56810100196749,5.67941354976337,2594181.9293321,0.0,1.0
2005-10-19,22.92,22.92,22.5,22.64,665700,5.6695191010704,5.6695191010704,5.56562738979424,5.60025796021963,2691206.03141091,0.0,1.0
2005-10-20,23.71,24.0,22.91,23.0,1079100,5.86493446275651,5.93666921578053,5.66704548889716,5.68930799845634,4362446.18971835,0.0,1.0
2005-10-21,24.54,24.77,23.5,23.55,2023000,6.07024427313559,6.12713735312015,5.81298860711843,5.82535666798464,8178323.27105942,0.0,1.0
2005-10-24,25.26,25.48,24.35,24.43,908200,6.248344349609,6.30276381742032,6.02324564184399,6.04303453922993,3671553.72949885,0.0,1.0
2005-10-25,25.19,25.33,24.75,25.28,1297300,6.23102906439631,6.2656596348217,6.12219012877367,6.25329157395549,5244556.98445151,0.0,1.0
2005-10-26,25.45,25.73,25.0,25.03,782900,6.2953429809006,6.36460412175137,6.18403043310471,6.19145126962444,3165007.06322908,0.0,1.0
2005-10-27,24.22,25.4,23.95,25.2,1022500,5.99108868359185,6.28297492003439,5.92430115491432,6.23350267656955,4133631.01564916,0.0,1.0
2005-10-28,24.59,24.62,24.19,24.25,301600,6.0826123340018,6.09003317052152,5.98366784707212,5.99850952011157,1219269.54945701,0.0,1.0
2005-10-31,24.99,25.47,24.75,25.05,629700,6.18155682093147,6.30029020524708,6.12219012877367,6.19639849397092,2545669.8782927,0.0,1.0
2005-11-01,25.66,25.66,24.7,25.0,789900,6.34728883653868,6.34728883653868,6.10982206790746,6.18403043310471,3193305.75966873,0.0,1.0
2005-11-02,26.91,27.15,24.87,25.0,1848600,6.65649035819391,6.71585705035172,6.15187347485257,6.18403043310471,7473281.4626201,0.0,1.0
2005-11-03,26.52,27.84,26.5,27.0,3958500,6.56001948343748,6.88653629030541,6.555072259091,6.67875286775309,16002912.8366232,0.0,1.0
2005-11-04,26.7,26.92,26.36,26.8,827000,6.60454450255583,6.65896397036716,6.52044168866561,6.62928062428825,3343288.85079889,0.0,1.0
2005-11-07,26.44,26.87,26.34,26.6,667700,6.54023058605155,6.64659590950095,6.51549446431913,6.57980838082342,2699291.3732508,0.0,1.0
2005-11-08,26.23,26.45,25.65,26.45,985200,6.48828473041347,6.54270419822479,6.34481522436544,6.54270419822479,3982839.39033502,0.0,1.0
2005-11-09,26.52,26.86,26.07,26.1,933400,6.56001948343748,6.6441222973277,6.4487069356416,6.45612777216132,3773429.0366816,0.0,1.0
2005-11-10,26.9,27.06,26.14,26.6,854400,6.65401674602067,6.69359454079254,6.46602222085429,6.57980838082342,3454058.03400553,0.0,1.0
2005-11-11,27.46,27.5,26.62,27.06,848100,6.79253902772222,6.80243347641519,6.5847556051699,6.69359454079254,3428589.20720984,0.0,1.0
2005-11-14,28.37,28.4,26.68,28.35,989800,7.01763773548723,7.02505857200696,6.59959727820935,7.01269051114075,4001435.67656679,0.0,1.0
2005-11-15,27.49,28.17,27.24,28.14,3016900,6.79995986424194,6.96816549202239,6.7381195599109,6.96074465550267,12196333.898398,0.0,1.0
2005-11-16,26.93,27.55,26.39,27.5,2721500,6.6614375825404,6.8148015372814,6.52786252518534,6.80243347641519,11002128.9086447,0.0,1.0
2005-11-17,29.23,29.92,26.1,26.4,6230100,7.23036838238603,7.40104762233972,6.45612777216132,6.53033613735858,25186244.0983823,0.0,1.0
2005-11-18,28.75,29.24,28.36,29.21,1814400,7.11163499807042,7.23284199455927,7.01516412331399,7.22542115803955,7335022.1171578,0.0,1.0
2005-11-21,29.25,29.25,28.3,28.55,1781900,7.23531560673252,7.23531560673252,7.00032245027454,7.06216275460558,7203635.31225941,0.0,1.0
2005-11-22,30.4,30.86,29.25,29.3,2522100,7.51978100665533,7.63356716662446,7.23531560673252,7.24768366759873,10196020.3272066,0.0,1.0
2005-11-23,31.42,31.54,30.3,30.5,1497400,7.77208944832601,7.80177279440491,7.49504488492291,7.54451712838775,6053495.43553355,0.0,1.0
2005-11-25,31.43,32.1,31.05,31.2,591000,7.77456306049925,7.94029507610645,7.68056579791606,7.71766998051468,2389218.51369062,0.0,1.0
2005-11-28,31.23,32.01,31.05,31.68,1129700,7.72509081703441,7.91803256654728,7.68056579791606,7.83640336483029,4567005.33826784,0.0,1.0
2005-11-29,30.57,31.45,30.42,31.2,1490200,7.56183241360044,7.77951028484573,7.52472823100182,7.71766998051468,6024388.20490992,0.0,1.0
2005-11-30,31.85,31.99,30.48,30.56,1840200,7.87845477177541,7.91308534220079,7.53956990404127,7.5593588014272,7439323.02689251,0.0,1.0
2005-12-01,32.94,32.97,31.58,32.0,1203400,8.14807849865877,8.1554993351785,7.81166724309787,7.91555895437403,4864950.18506818,0.0,1.0
2005-12-02,31.58,32.18,31.25,31.75,1730400,7.81166724309787,7.96008397349239,7.73003804138089,7.85371865004299,6995437.75988198,0.0,1.0
2005-12-05,32.0,32.25,31.6001,31.75,1026700,7.91555895437403,7.97739925870508,7.81663920356609,7.85371865004299,4150610.23351296,0.0,1.0
2005-12-06,33.39,33.47,32.0,32.0,1522400,8.25939104645466,8.27917994384059,7.91555895437403,7.91555895437403,6154562.20853231,0.0,1.0
2005-12-07,33.41,33.89,33.01,33.64,1177500,8.26433827080114,8.38307165511675,8.16539378387146,8.3212313507857,4760245.00824146,0.0,1.0
2005-12-08,33.46,33.8,33.01,33.55,794400,8.27670633166735,8.36080914555757,8.16539378387146,8.29896884122653,3211497.77880851,0.0,1.0
2005-12-09,35.5,35.62,34.54,34.7,3440500,8.78132321500869,8.8110065610876,8.54385644637747,8.58343424114934,13908809.300089,0.0,1.0
2005-12-12,35.12,35.37,34.51,35.13,2522200,8.6873259524255,8.74916625675655,8.53643560985775,8.68979956459875,10196424.5942986,0.0,1.0
2005-12-13,35.63,36.19,34.8,34.9,2581800,8.81348017326084,8.95200245496238,8.60817036288176,8.63290648461418,10437367.7811276,0.0,1.0
2005-12-14,34.45,35.73,34.15,35.72,2160400,8.5215939368183,8.83821629499326,8.44738557162104,8.83574268282002,8733786.25546059,0.0,1.0
2005-12-15,35.2,35.33,34.25,34.45,1859500,8.70711484981144,8.73927180806358,8.47212169335346,8.5215939368183,7517346.57564756,0.0,1.0
2005-12-16,35.02,35.75,34.83,35.2,1616500,8.66258983069308,8.84316351933974,8.61559119940149,8.70711484981144,6534977.54209964,0.0,1.0
2005-12-19,34.53,34.95,33.71,34.2,2401200,8.54138283420423,8.64527454548039,8.3385466359984,8.45975363248725,9707261.41298463,0.0,1.0
2005-12-20,33.12,34.65,32.5301,34.3,2658500,8.19260351777712,8.57106618028313,8.04668513567759,8.48448975421967,10747440.6406878,0.0,1.0
2005-12-21,32.82,33.55,31.26,33.05,3424400,8.11839515257987,8.29896884122653,7.73251165355413,8.17528823256443,13843722.2982778,0.0,1.0
2005-12-22,33.14,33.37,32.61,33.05,831300,8.19755074212361,8.25444382210817,8.06644929694179,8.17528823256443,3360672.33575467,0.0,1.0
2005-12-23,33.81,33.92,33.21,33.21,449200,8.36328275773082,8.39049249163648,8.2148660273363,8.2148660273363,1815967.77724167,0.0,1.0
2005-12-27,32.6,33.96,32.43,33.9,923100,8.06397568476855,8.40038694032944,8.02192427782344,8.38554526728999,3731789.52620611,0.0,1.0
2005-12-28,33.41,33.53,32.31,32.55,731400,8.26433827080114,8.29402161688004,7.99224093174453,8.05160762390234,2956809.51085164,0.0,1.0
2005-12-29,32.75,33.47,32.69,33.41,559100,8.10107986736718,8.27917994384059,8.08623819432772,8.26433827080114,2260257.3113442,0.0,1.0
2005-12-30,32.05,32.85,31.99,32.78,566900,7.92792701524024,8.12581598909959,7.91308534220079,8.1085007038869,2291790.14451982,0.0,1.0
2006-01-03,34.24,34.44,31.6,32.1,1667800,8.46964808118022,8.51912032464505,7.81661446744436,7.94029507610645,6742366.56029308,0.0,1.0
2006-01-04,35.97,36.09,34.04,34.05,2218400,8.89758298715106,8.92726633322997,8.42017583771538,8.42264944988862,8968261.16881772,0.0,1.0
2006-01-05,36.06,36.3,35.31,35.97,1044100,8.91984549671024,8.97921218886804,8.7343245837171,8.89758298715106,4220952.70752009,0.0,1.0
2006-01-06,39.85,40.15,37.6,37.6,4672700,9.85734451036891,9.93155287556617,9.30078177138949,9.30078177138949,18890188.4076517,0.0,1.0
2006-01-09,38.53,39.46,38.5,39.4,3046900,9.53082770350099,9.76087363561248,9.52340686698126,9.74603196257303,12317614.0259965,0.0,1.0
2006-01-10,38.25,38.3,36.57,37.9,3069600,9.46156656265021,9.47393462351642,9.04599971754558,9.37499013658675,12409382.6558794,0.0,1.0
2006-01-11,38.27,38.6,37.65,38.5,1965900,9.4665137869967,9.54814298871368,9.3131498322557,9.52340686698126,7947486.76153027,0.0,1.0
2006-01-12,38.25,38.7,37.91,38.35,1228300,9.46156656265021,9.5728791104461,9.37746374875999,9.48630268438263,4965612.69097494,0.0,1.0
2006-01-13,38.13,38.62,37.97,38.03,700700,9.43188321657131,9.55309021306016,9.39230542179944,9.40714709483889,2832699.51360917,0.0,1.0
2006-01-17,38.99,39.17,37.9527,38.04,1054500,9.64461386347011,9.68913888258847,9.38802607273973,9.40962070701213,4262996.48508758,0.0,1.0
2006-01-18,39.15,41.96,37.3,37.3,2724800,9.68419165824198,10.379276678923,9.22657340619223,9.22657340619223,11015469.7226805,0.0,1.0
2006-01-19,41.3,41.8,41.05,41.05,1181900,10.216018275489,10.3396988841511,10.1541779711579,10.1541779711579,4778032.76028924,0.0,1.0
2006-01-20,39.93,41.99,39.93,41.29,1542500,9.87713340775485,10.3866975154427,9.87713340775485,10.2135446633157,6235819.89402332,0.0,1.0
2006-01-23,39.9,40.11,39.6301,40.04,894200,9.86971257123512,9.9216584268732,9.80294977867933,9.90434314166051,3614956.33661955,0.0,1.0
2006-01-24,39.97,40.39,39.51,39.8,1042500,9.88702785644782,9.99091956772398,9.77324169647869,9.8449764495027,4214484.43404817,0.0,1.0
2006-01-25,39.52,40.72,39.4,40.4,1464900,9.77571530865193,10.072548769441,9.74603196257303,9.99339317989722,5922108.63063517,0.0,1.0
2006-01-26,40.18,40.5,39.6,39.7,1388100,9.9389737120859,10.0181293016296,9.79550420603787,9.82024032777029,5611631.50398299,0.0,1.0
2006-01-27,41.6,41.8,40.12,40.7,1158100,10.2902266406862,10.3396988841511,9.92413203904644,10.0676015450945,4681817.19239445,0.0,1.0
2006-01-30,42.65,42.99,41.58,41.6,1553900,10.5499559188766,10.6340587327669,10.2852794163398,10.2902266406862,6281906.34251077,0.0,1.0
2006-01-31,41.05,42.56,40.38,42.55,2477200,10.1541779711579,10.5276934093175,9.98844595555073,10.5252197971442,10014504.4029009,0.0,1.0
2006-02-01,40.1,40.87,39.6,40.2,1882100,9.91918481469996,10.1096529520396,9.79550420603787,9.94392093643238,7608710.93843844,0.0,1.0
2006-02-02,39.48,40.82,39.11,40.5,2004400,9.76582085995896,10.0972848911734,9.67429720954901,10.0181293016296,8103129.59194835,0.0,1.0
2006-02-03,38.23,39.58,38.1,39.57,2058200,9.45661933830373,9.79055698169138,9.42446238005158,9.78808336951814,8320625.28744168,0.0,1.0
2006-02-06,39.18,39.52,38.8,39.25,1308700,9.69161249476171,9.77571530865193,9.59761523217852,9.7089277799744,5290643.43293894,0.0,1.0
2006-02-07,38.15,39.35,37.52,39.3,1885900,9.43683044091779,9.73366390170682,9.28099287400356,9.72129584084061,7624073.08793425,0.0,1.0
2006-02-08,38.42,38.69,36.92,38.35,1022000,9.50361796959533,9.57040549827286,9.13257614360904,9.48630268438263,4131609.68018919,0.0,1.0
2006-02-09,39.37,39.85,38.96,38.99,1093000,9.7386111260533,9.85734451036891,9.63719302695039,9.64461386347011,4418639.31550566,0.0,1.0
2006-02-10,35.1,39.36,33.25,39.18,10051200,8.68237872807902,9.73613751388006,8.22476047602927,9.69161249476171,40633693.9506043,0.0,1.0
2006-02-13,34.26,35.8299,34.13,35.35,2033000,8.4745953055267,8.86292768060394,8.44243834727456,8.74421903241007,8218749.98025893,0.0,1.0
2006-02-14,34.65,35.38,34.3,35.25,2150900,8.57106618028313,8.75163986892979,8.48448975421967,8.71948291067765,8695380.88172107,0.0,1.0
2006-02-15,34.1,34.2,33.65,34.0,2654300,8.43501751075483,8.45975363248725,8.32370496295895,8.41028138902241,10730461.422824,0.0,1.0
2006-02-16,34.82,35.5,33.61,34.0,1309400,8.61311758722825,8.78132321500869,8.31381051426598,8.41028138902241,5293473.3025829,0.0,1.0
2006-02-17,34.34,35.28,34.22,34.85,1022300,8.49438420291264,8.72690374719737,8.46470085683373,8.62053842374797,4132822.48146518,0.0,1.0
2006-02-21,33.61,34.47,33.1801,34.3,1228700,8.31381051426598,8.52654116116478,8.20746992693831,8.48448975421967,4967229.75934292,0.0,1.0
2006-02-22,34.4,34.41,32.9,33.5,2833300,8.50922587595209,8.51169948812533,8.1381840499658,8.28660078036032,11454099.5174951,0.0,1.0
2006-02-23,34.01,34.82,32.68,33.0,5011500,8.41275500119565,8.61311758722825,8.08376458215448,8.16292017169822,20259845.3153309,0.0,1.0
2006-02-24,33.79,34.27,33.48,34.0,1962700,8.35833553338433,8.47706891769994,8.28165355601383,8.41028138902241,7934550.21458643,0.0,1.0
2006-02-27,34.07,34.1225,33.5,33.6,1064300,8.4275966742351,8.44058313814462,8.28660078036032,8.31133690209274,4302614.66010309,0.0,1.0
2006-02-28,34.85,35.0,34.02,34.07,1846500,8.62053842374797,8.6576426063466,8.4152286133689,8.4275966742351,7464791.8536882,0.0,1.0
2006-03-01,36.81,37.46,34.99,35.0,2147200,9.10536640970338,9.2661512009641,8.65516899417336,8.6576426063466,8680422.99931726,0.0,1.0
2006-03-02,36.72,37.25,36.21,36.7,1234300,9.0831039001442,9.21420534532602,8.95694967930887,9.07815667579772,4989868.71649464,0.0,1.0
2006-03-03,38.04,38.64,36.0,36.72,1912100,9.40962070701213,9.55803743740665,8.90500382367079,9.0831039001442,7729991.06603695,0.0,1.0
2006-03-06,36.37,38.2,36.25,38.2,976700,8.99652747408074,9.449198501784,8.96684412800183,9.449198501784,3948476.68751544,0.0,1.0
2006-03-07,37.28,37.75,36.47,36.5,1458700,9.22162618184575,9.33788595398812,9.02126359581316,9.02868443233288,5897044.07093148,0.0,1.0
2006-03-08,37.82,37.9,36.43,37.0,1114800,9.35520123920081,9.37499013658675,9.01136914712019,9.15236504099498,4506769.54156058,0.0,1.0
2006-03-09,37.51,37.97,37.38,37.82,1102800,9.27851926183031,9.39230542179944,9.24636230357817,9.35520123920081,4458257.49052118,0.0,1.0
2006-03-10,37.83,37.96,37.5,37.52,1148800,9.35767485137405,9.3898318096262,9.27604564965707,9.28099287400356,4644220.35283889,0.0,1.0
2006-03-13,38.89,39.39,38.0,39.03,1730100,9.61987774173769,9.74355835039979,9.39972625831917,9.65450831216308,6994224.95860599,0.0,1.0
2006-03-14,39.78,39.8,38.62,39.0,1561200,9.84002922515622,9.8449764495027,9.55309021306016,9.64708747564335,6311417.84022639,0.0,1.0
2006-03-15,38.96,39.78,38.43,39.78,1450100,9.63719302695039,9.84002922515622,9.50609158176857,9.84002922515622,5862277.10101991,0.0,1.0
2006-03-16,38.94,39.08,38.24,39.0,1431400,9.6322458026039,9.66687637302929,9.45909295047697,9.64708747564335,5786679.15481684,0.0,1.0
2006-03-17,39.15,39.25,38.43,39.08,868100,9.68419165824198,9.7089277799744,9.50609158176857,9.66687637302929,3509442.62560884,0.0,1.0
2006-03-20,38.69,39.05,38.41,39.05,950600,9.57040549827286,9.65945553650956,9.50114435742208,9.65945553650956,3842962.97650474,0.0,1.0
2006-03-21,37.58,39.13,37.55,38.69,698200,9.29583454704301,9.6792444338955,9.28841371052328,9.57040549827286,2822592.83630929,0.0,1.0
2006-03-22,37.02,37.24,36.45,37.24,1287900,9.15731226534146,9.21173173315278,9.01631637146667,9.21173173315278,5206555.87780397,0.0,1.0
2006-03-23,37.5,37.79,36.55,36.9,718800,9.27604564965707,9.34778040268109,9.04105249319909,9.12762891926256,2905871.85726027,0.0,1.0
2006-03-24,37.61,37.94,37.25,37.54,609100,9.30325538356273,9.38488458527971,9.21420534532602,9.28594009835004,2462390.85734172,0.0,1.0
2006-03-27,38.29,38.83,37.95,38.05,844700,9.47146101134318,9.60503606869824,9.38735819745296,9.41209431918537,3414844.12608201,0.0,1.0
2006-03-28,36.9,38.36,36.73,38.3,736400,9.12762891926256,9.48877629655587,9.08557751231745,9.47393462351642,2977022.86545139,0.0,1.0
2006-03-29,36.68,37.109,36.4,36.6,738800,9.07320945145124,9.17932741368331,9.00394831060046,9.0534205540653,2986725.27565927,0.0,1.0
2006-03-30,36.82,37.3,36.62,36.83,829600,9.10784002187662,9.22657340619223,9.05836777841179,9.11031363404986,3353799.79519076,0.0,1.0
2006-03-31,36.33,36.97,35.81,36.95,682700,8.98663302538777,9.14494420447525,8.85800519237919,9.13999698012877,2759931.43705006,0.0,1.0
2006-04-03,37.06,37.87,36.34,36.58,606900,9.16720671403443,9.36756930006702,8.98910663756101,9.04847332971882,2453496.98131783,0.0,1.0
2006-04-04,35.9,37.04,35.04,36.9,1886800,8.88026770193837,9.16225948968794,8.66753705503957,9.12762891926256,7627711.4917622,0.0,1.0
2006-04-05,37.19,37.41,36.14,36.25,1314900,9.19936367228657,9.25378314009789,8.93963439409617,8.96684412800183,5315707.99264263,0.0,1.0
2006-04-06,36.2,37.06,35.79,37.05,1726600,8.95447606713563,9.16720671403443,8.85305796803271,9.16473310186119,6980075.61038616,0.0,1.0
2006-04-07,34.5,36.17,34.36,35.83,1757000,8.53396199768451,8.9470552306159,8.49933142725912,8.86295241672568,7102972.80635265,0.0,1.0
2006-04-10,34.81,35.15,34.38,34.4,1006400,8.61064397505501,8.69474678894523,8.5042786516056,8.50922587595209,4068544.01383797,0.0,1.0
2006-04-11,33.26,34.65,33.09,34.61,1650400,8.22723408820251,8.57106618028313,8.1851826812574,8.56117173159017,6672024.08628595,0.0,1.0
2006-04-12,33.25,33.8,32.38,33.12,2704300,8.22476047602927,8.36080914555757,8.00955621695723,8.19260351777712,10932594.9688216,0.0,1.0
2006-04-13,33.71,34.37,33.03,33.25,1526700,8.3385466359984,8.50180503943236,8.17034100821795,8.22476047602927,6171945.6934881,0.0,1.0
2006-04-17,32.8,33.8699,32.67,33.61,1509800,8.11344792823338,8.37809969464853,8.08129096998124,8.31381051426598,6103624.55494094,0.0,1.0
2006-04-18,33.53,33.65,32.66,33.2,1506600,8.29402161688004,8.32370496295895,8.078817357808,8.21239241516306,6090688.0079971,0.0,1.0
2006-04-19,34.28,34.4,33.61,33.78,1290700,8.47954252987318,8.50922587595209,8.31381051426598,8.35586192121109,5217875.35637984,0.0,1.0
2006-04-20,33.4,34.28,32.8,34.28,1917800,8.2618646586279,8.47954252987318,8.11344792823338,8.47954252987318,7753034.29028066,0.0,1.0
2006-04-21,33.11,33.51,32.84,33.5,963400,8.19012990560388,8.28907439253356,8.12334237692635,8.28660078036032,3894709.16428011,0.0,1.0
2006-04-24,32.52,33.1,32.45,33.0,1420900,8.04418678738261,8.18765629343064,8.02687150216992,8.16292017169822,5744231.11015736,0.0,1.0
2006-04-25,35.15,35.25,33.41,33.62,4042500,8.69474678894523,8.71948291067765,8.26433827080114,8.31628412643922,16342497.193899,0.0,1.0
2006-04-26,35.17,35.46,34.636,35.15,1169200,8.69969401329171,8.77142876631573,8.5676031232406,8.69474678894523,4726690.83960588,0.0,1.0
2006-04-27,35.3,35.7,34.9,35.18,1385200,8.73185097154386,8.83079545847353,8.63290648461418,8.70216762546495,5599907.75831513,0.0,1.0
2006-04-28,35.05,35.96,34.6,35.27,807200,8.67001066721281,8.89510937497782,8.55869811941692,8.72443013502413,3263243.96658387,0.0,1.0
2006-05-01,35.02,35.13,34.71,35.07,1546900,8.66258983069308,8.68979956459875,8.58590785332258,8.67495789155929,6253607.6460711,0.0,1.0
2006-05-02,35.0,35.53,34.94,35.23,1454000,8.6576426063466,8.78874405152842,8.64280093330715,8.71453568633116,5878043.51760772,0.0,1.0
2006-05-03,34.3,35.0,34.21,34.72,3034200,8.48448975421967,8.6576426063466,8.46222724466049,8.58838146549583,12266272.1053132,0.0,1.0
2006-05-04,34.94,35.45,34.55,34.55,1168400,8.64280093330715,8.76895515414249,8.54633005855071,8.54633005855071,4723456.70286991,0.0,1.0
2006-05-05,34.12,35.36,33.91,35.36,1719100,8.43996473510131,8.74669264458331,8.38801887946323,8.74669264458331,6949755.57848654,0.0,1.0
2006-05-08,34.31,34.78,34.03,34.37,867000,8.48696336639291,8.60322313853528,8.41770222554214,8.50180503943236,3504995.6875969,0.0,1.0
2006-05-09,33.89,34.2,33.38,34.2,2087300,8.38307165511675,8.45975363248725,8.25691743428142,8.45975363248725,8438267.01121223,0.0,1.0
2006-05-10,32.69,33.89,32.14,33.89,3464200,8.08623819432772,8.38307165511675,7.95018952479942,8.38307165511675,14004620.6008918,0.0,1.0
2006-05-11,32.33,32.86,31.92,32.6,1363500,7.99718815609102,8.12828960127284,7.8957700569881,8.06397568476855,5512181.79935221,0.0,1.0
2006-05-12,31.2,31.97,31.05,31.95,2399600,7.71766998051468,7.90813811785431,7.68056579791606,7.90319089350782,9700793.13951271,0.0,1.0
2006-05-15,31.18,31.75,30.7,31.21,2474000,7.7127227561682,7.85371865004299,7.59398937185259,7.72014359268793,10001567.855957,0.0,1.0
2006-05-16,30.5,31.5,30.4,30.93,1920500,7.54451712838775,7.79187834571194,7.51978100665533,7.65088245183715,7763949.50176453,0.0,1.0
2006-05-17,30.17,30.99,29.7,30.56,3076500,7.46288792667077,7.6657241248766,7.3466281545284,7.5593588014272,12437277.0852271,0.0,1.0
2006-05-18,28.66,31.02,28.59,30.57,4301200,7.08937248851124,7.67314496139633,7.07205720329855,7.56183241360044,17388336.1608902,0.0,1.0
2006-05-19,28.55,29.1,27.76,28.72,3394000,7.06216275460558,7.19821142413389,6.86674739291947,7.1042141615507,13720825.1023113,0.0,1.0
2006-05-22,29.39,29.52,28.16,28.36,1808600,7.2699461771579,7.30210313541005,6.96569187984915,7.01516412331399,7311574.62582209,0.0,1.0
2006-05-23,29.35,30.62,29.24,30.0,1623300,7.26005172846493,7.57420047446665,7.23284199455927,7.42083651972566,6562467.7043553,0.0,1.0
2006-05-24,28.47,29.38,28.2,29.35,2072900,7.04237385721965,7.26747256498466,6.97558632854212,7.26005172846493,8380052.54996495,0.0,1.0
2006-05-25,30.39,30.4,28.95,29.0,2040600,7.51730739448209,7.51978100665533,7.16110724153526,7.17347530240147,8249474.27925055,0.0,1.0
2006-05-26,30.4,30.89,30.32,30.8,1354400,7.51978100665533,7.64098800314418,7.4999921092694,7.61872549358501,5475393.49398067,0.0,1.0
2006-05-30,29.78,30.29,29.41,30.01,1825600,7.36641705191434,7.49257127274967,7.27489340150439,7.4233101318989,7380300.03146124,0.0,1.0
2006-05-31,29.51,29.83,29.15,29.81,1277200,7.29962952323681,7.37878511278054,7.2105794850001,7.37383788843406,5163299.2989605,0.0,1.0
2006-06-01,31.05,31.23,28.91,29.51,2060800,7.68056579791606,7.72509081703441,7.15121279284229,7.29962952323681,8331136.23183354,0.0,1.0
2006-06-02,29.87,30.99,29.8,30.0,1700000,7.38867956147351,7.6657241248766,7.37136427626082,7.42083651972566,6872540.56391549,0.0,1.0
2006-06-05,29.75,30.59,29.61,30.5,1566000,7.35899621539461,7.56677963794693,7.32436564496922,7.54451712838775,6330822.66064215,0.0,1.0
2006-06-06,27.62,29.75,27.27,29.75,4201200,6.83211682249409,7.35899621539461,6.74554039643062,7.35899621539461,16984069.0688951,0.0,1.0
2006-06-07,27.01,28.2,26.96,28.0,3631800,6.68122647992633,6.97558632854212,6.66885841906012,6.92611408507728,14682172.2470755,0.0,1.0
2006-06-08,25.85,26.8,25.1,26.75,4065800,6.39428746783028,6.62928062428825,6.20876655483713,6.61691256342204,16436691.4263339,0.0,1.0
2006-06-09,26.03,26.95,25.87,26.75,3463400,6.43881248694863,6.66638480688688,6.39923469217676,6.61691256342204,14001386.4641558,0.0,1.0
2006-06-12,24.9,26.01,24.85,25.55,1860800,6.1592943113723,6.43386526260215,6.14692625050609,6.32007910263302,7522602.04784349,0.0,1.0
2006-06-13,25.18,25.5,24.13,24.95,2217200,6.22855545222307,6.30771104176681,5.96882617403267,6.1716623722385,8963409.96371377,0.0,1.0
2006-06-14,25.37,25.77,25.02,25.28,1815700,6.27555408351466,6.37449857044434,6.1889776574512,6.25329157395549,7340277.58935374,0.0,1.0
2006-06-15,27.32,27.62,25.7,25.7,2576500,6.75790845729683,6.83211682249409,6.35718328523165,6.35718328523165,10415941.6252519,0.0,1.0
2006-06-16,27.74,28.15,26.91,27.16,2351800,6.86180016857299,6.96321826767591,6.65649035819391,6.71833066252496,9507553.46953908,0.0,1.0
2006-06-19,27.01,27.79,26.86,27.78,1939300,6.68122647992633,6.8741682294392,6.6441222973277,6.87169461726596,7839951.71505959,0.0,1.0
2006-06-20,26.76,27.01,26.25,27.01,1812600,6.61938617559529,6.68122647992633,6.49323195475995,6.68122647992633,7327745.30950189,0.0,1.0
2006-06-21,27.75,27.95,26.6,26.67,1611100,6.86427378074623,6.91374602421107,6.57980838082342,6.59712366603611,6513147.11913191,0.0,1.0
2006-06-22,27.63,27.86,27.09,27.75,1003200,6.83459043466733,6.89148351465189,6.70101537731227,6.86427378074623,4055607.46689413,0.0,1.0
2006-06-23,27.8,28.35,27.32,27.38,850600,6.87664184161244,7.01269051114075,6.75790845729683,6.77275013033628,3438695.88450971,0.0,1.0
2006-06-26,27.65,27.92,27.12,27.81,960800,6.83953765901381,6.90632518769134,6.70843621383199,6.87911545378568,3884198.21988824,0.0,1.0
2006-06-27,27.2,27.62,26.82,27.5,1035000,6.72822511121793,6.83211682249409,6.63422784863474,6.80243347641519,4184164.40214855,0.0,1.0
2006-06-28,27.05,27.36,26.65,27.3,951200,6.6911209286193,6.7678029059898,6.59217644168962,6.75296123295035,3845388.57905671,0.0,1.0
2006-06-29,27.21,27.44,26.75,27.13,2282100,6.73069872339117,6.78759180337573,6.61691256342204,6.71090982600524,9225779.30641855,0.0,1.0
2006-06-30,26.66,27.53,26.6,27.22,2727800,6.59465005386287,6.80985431293491,6.57980838082342,6.73317233556441,11027597.7354404,0.0,1.0
2006-07-03,26.56,26.99,26.36,26.94,1012100,6.56991393213045,6.67627925557985,6.52044168866561,6.66391119471364,4091587.23808168,0.0,1.0
2006-07-05,26.13,26.3,26.02,26.13,1359400,6.46354860868105,6.50560001562616,6.43633887477539,6.46354860868105,5495606.84858042,0.0,1.0
2006-07-06,25.54,26.23,25.38,26.05,2323600,6.31760549045978,6.48828473041347,6.27802769568791,6.44375971129511,9393550.14959648,0.0,1.0
2006-07-07,24.91,25.49,24.53,25.48,2012700,6.16176792354554,6.30523742959357,6.06777066096235,6.30276381742032,8136683.76058394,0.0,1.0
2006-07-10,23.4,24.94,23.12,24.94,3914500,5.78825248538601,6.16918876006526,5.71899134453524,6.16918876006526,15825035.3161454,0.0,1.0
2006-07-11,24.2,24.43,23.21,23.27,2619500,5.98614145924536,6.04303453922993,5.74125385409442,5.75609552713387,10589776.4748098,0.0,1.0
2006-07-12,23.05,24.29,23.03,24.15,2253400,5.70167605932255,6.00840396880454,5.69672883497606,5.97377339837915,9109754.65101597,0.0,1.0
2006-07-13,22.22,23.02,22.0,23.01,2468400,5.49636624894347,5.69425522280282,5.44194678113215,5.69178161062958,9978928.89880528,0.0,1.0
2006-07-14,22.02,22.23,21.64,22.15,1448700,5.44689400547863,5.49883986111671,5.35289674289544,5.47905096373078,5856617.36173198,0.0,1.0
2006-07-17,21.85,22.43,21.67,21.88,1388900,5.40484259853352,5.54831210458155,5.36031757941517,5.41226343505325,5614865.64071895,0.0,1.0
2006-07-18,22.11,22.25,21.67,21.86,1618800,5.46915651503781,5.5037870854632,5.36031757941517,5.40731621070676,6544275.68521552,0.0,1.0
2006-07-19,22.95,23.01,21.74,22.11,3033000,5.67693993759013,5.69178161062958,5.37763286462786,5.46915651503781,12261420.9002092,0.0,1.0
2006-07-20,22.68,23.37,22.53,23.28,1647500,5.6101524089126,5.78083164886629,5.57304822631397,5.75856913930711,6660300.34061809,0.0,1.0
2006-07-21,21.9,22.6,21.75,22.6,959500,5.41721065939973,5.59036351152666,5.3801064768011,5.59036351152666,3878942.7476923,0.0,1.0
2006-07-24,23.18,23.2599,21.78,21.94,3732500,5.73383301757469,5.75359717883889,5.38752731332083,5.4271051080927,15089269.2087144,0.0,1.0
2006-07-25,24.53,24.68,22.66,23.18,2610800,6.06777066096235,6.10487484356097,5.60520518456611,5.73383301757469,10554605.2378062,0.0,1.0
2006-07-26,24.48,24.57,24.05,24.4,1896700,6.05540260009614,6.07766510965531,5.94903727664674,6.0356137027102,7667733.9338697,0.0,1.0
2006-07-27,24.86,25.11,24.47,24.6,2205900,6.14939986267933,6.21124016701037,6.05292898792289,6.08508594617504,8917727.78231833,0.0,1.0
2006-07-28,25.31,25.4,24.67,24.86,1341200,6.26071241047521,6.28297492003439,6.10240123138773,6.14939986267933,5422030.23783733,0.0,1.0
2006-07-31,25.7,26.4,25.3,25.3,2344000,6.35718328523165,6.53033613735858,6.25823879830197,6.25823879830197,9476020.63636346,0.0,1.0
2006-08-01,24.8,25.59,23.72,25.01,1975100,6.13455818963988,6.32997355132599,5.86740807492975,6.18650404527796,7984679.33399381,0.0,1.0
2006-08-02,25.33,25.75,24.84,24.9,1087000,6.2656596348217,6.36955134609786,6.14445263833284,6.1592943113723,4394383.28998596,0.0,1.0
2006-08-03,26.5,27.0,25.25,25.43,1777300,6.555072259091,6.67875286775309,6.24587073743576,6.29039575655412,7185039.02602764,0.0,1.0
2006-08-04,26.15,27.2,25.65,26.65,1455900,6.46849583302753,6.72822511121793,6.34481522436544,6.59217644168962,5885724.59235562,0.0,1.0
2006-08-07,25.66,26.04,25.46,26.04,1129400,6.34728883653868,6.44128609912187,6.29781659307384,6.44128609912187,4565792.53699185,0.0,1.0
2006-08-08,24.66,25.62,24.45,25.62,1865900,6.09992761921449,6.33739438784571,6.04798176357641,6.33739438784571,7543219.66953524,0.0,1.0
2006-08-09,24.9,25.47,24.69,24.91,976900,6.1592943113723,6.30029020524708,6.10734845573422,6.16176792354554,3949285.22169943,0.0,1.0
2006-08-10,26.53,27.01,24.67,24.9,2650000,6.56249309561072,6.68122647992633,6.10240123138773,6.1592943113723,10713077.9378683,0.0,1.0
2006-08-11,26.0,26.54,25.82,26.53,2107200,6.4313916504289,6.56496670778396,6.38686663131055,6.56249309561072,8518716.16251925,0.0,1.0
2006-08-14,26.7,26.95,26.38,26.65,3446100,6.60454450255583,6.66638480688688,6.52538891301209,6.59217644168962,13931448.2572407,0.0,1.0
2006-08-15,28.63,28.63,26.92,27.14,2252300,7.08195165199152,7.08195165199152,6.65896397036716,6.71338343817848,9105307.71300403,0.0,1.0
2006-08-16,28.32,28.7,27.7,28.63,4632500,7.00526967462102,7.09926693720421,6.85190571988002,7.08195165199152,18727673.0366697,0.0,1.0
2006-08-17,33.7,34.23,31.52,32.0,13709200,8.33607302382516,8.46717446900697,7.79682557005842,7.91555895437403,55421784.1757824,0.0,1.0
2006-08-18,32.85,34.59,32.61,33.65,4927800,8.12581598909959,8.55622450724368,8.06644929694179,8.32370496295895,19921473.759331,0.0,1.0
2006-08-21,32.91,33.19,32.18,32.44,2065600,8.14065766213904,8.20991880298982,7.96008397349239,8.02439788999668,8350541.05224932,0.0,1.0
2006-08-22,33.25,33.87,32.93,33.0,2411700,8.22476047602927,8.37812443077027,8.14560488648553,8.16292017169822,9749709.4576441,0.0,1.0
2006-08-23,33.74,34.95,33.45,33.65,2704800,8.34596747251812,8.64527454548039,8.27423271949411,8.32370496295895,10934616.3042815,0.0,1.0
2006-08-24,33.74,33.99,32.92,33.72,1177600,8.34596747251812,8.40780777684917,8.14313127431229,8.34102024817164,4760649.27533346,0.0,1.0
2006-08-25,33.56,33.89,33.08,33.5,1142000,8.30144245339977,8.38307165511675,8.18270906908416,8.28660078036032,4616730.19058323,0.0,1.0
2006-08-28,33.92,34.1,33.2,33.2,919500,8.39049249163648,8.43501751075483,8.21239241516306,8.21239241516306,3717235.91089429,0.0,1.0
2006-08-29,34.63,34.64,33.68,33.93,1357200,8.56611895593665,8.56859256810989,8.33112579947867,8.39296610380972,5486712.97255653,0.0,1.0
2006-08-30,34.74,34.96,34.07,34.64,974500,8.59332868984231,8.64774815765363,8.4275966742351,8.56859256810989,3939582.81149155,0.0,1.0
2006-08-31,34.48,35.1,34.35,34.64,1133500,8.52901477333802,8.68237872807902,8.49685781508588,8.56859256810989,4582367.48776365,0.0,1.0
2006-09-01,34.4,34.98,34.26,34.73,803600,8.50922587595209,8.65269538200011,8.4745953055267,8.59085507766907,3248690.35127205,0.0,1.0
2006-09-05,34.79,34.93,33.78,33.96,1161800,8.60569675070852,8.64032732113391,8.35586192121109,8.40038694032944,4696775.07479824,0.0,1.0
2006-09-06,33.26,34.65,32.41,34.39,1891100,8.22723408820251,8.57106618028313,8.01697705347695,8.50675226377884,7645094.97671799,0.0,1.0
2006-09-07,33.37,33.69,32.61,33.01,1359900,8.25444382210817,8.33359941165191,8.06644929694179,8.16539378387146,5497628.18404039,0.0,1.0
2006-09-08,33.33,33.7,33.06,33.4,572700,8.2445493734152,8.33607302382516,8.17776184473767,8.2618646586279,2315237.63585553,0.0,1.0
2006-09-11,33.3,33.3,32.69,33.1,870800,8.23712853689548,8.23712853689548,8.08623819432772,8.18765629343064,3520357.83709271,0.0,1.0
2006-09-12,35.12,35.52,33.42,33.5,2560800,8.6873259524255,8.78627043935518,8.26681188297438,8.28660078036032,10352471.6918087,0.0,1.0
2006-09-13,35.22,35.74,34.78,35.2,1337900,8.71206207415792,8.8406899071665,8.60322313853528,8.70711484981144,5408689.42380149,0.0,1.0
2006-09-14,34.94,35.3,34.72,35.02,1167000,8.64280093330715,8.73185097154386,8.58838146549583,8.66258983069308,4717796.96358198,0.0,1.0
2006-09-15,35.0,35.4802,34.71,34.94,835500,8.6576426063466,8.77642546290568,8.58590785332258,8.64280093330715,3377651.55361846,0.0,1.0
2006-09-18,34.5,35.6,34.32,35.2,1330200,8.53396199768451,8.80605933674111,8.48943697856615,8.70711484981144,5377560.85771787,0.0,1.0
2006-09-19,34.06,34.75,33.2,34.44,1795700,8.42512306206186,8.59580230201555,8.21239241516306,8.51912032464505,7259424.17095473,0.0,1.0
2006-09-20,35.53,35.63,34.5,34.6,1364100,8.78874405152842,8.81348017326084,8.53396199768451,8.55869811941692,5514607.40190419,0.0,1.0
2006-09-21,36.79,36.86,34.96,35.5,2286000,9.1004191853569,9.11773447056959,8.64774815765363,8.78132321500869,9241545.72300635,0.0,1.0
2006-09-22,36.17,36.83,35.82,36.75,1838900,8.9470552306159,9.11031363404986,8.86047880455243,9.09052473666393,7434067.55469658,0.0,1.0
2006-09-25,37.5,37.78,35.4575,35.5,1749300,9.27604564965707,9.34530679050784,8.77081036327242,8.78132321500869,7071844.24026904,0.0,1.0
2006-09-26,38.39,38.7,37.68,37.75,2304000,9.4961971330756,9.5728791104461,9.32057066877542,9.33788595398812,9314313.79956546,0.0,1.0
2006-09-27,37.51,38.51,37.03,38.2,2036400,9.27851926183031,9.5258804791545,9.1597858775147,9.449198501784,8232495.06138676,0.0,1.0
2006-09-28,37.66,38.61,37.5,37.51,1990300,9.31562344442894,9.55061660088692,9.27604564965707,9.27851926183031,8046127.93197705,0.0,1.0
2006-09-29,35.88,37.06,35.6,36.949,3119200,8.87532047759189,9.16720671403443,8.80605933674111,9.13974961891144,12609899.1335089,0.0,1.0
2006-10-02,35.26,36.4,35.18,35.87,2329400,8.72195652285089,9.00394831060046,8.70216762546495,8.87284686541864,9416997.64093219,0.0,1.0
2006-10-03,36.49,36.74,35.0984,35.26,1682900,9.02621082015964,9.08805112449069,8.6819829501313,8.72195652285089,6803410.89118434,0.0,1.0
2006-10-04,37.13,37.26,36.13,36.13,3116700,9.18452199924712,9.21667895749927,8.93716078192293,8.93716078192293,12599792.4562091,0.0,1.0
2006-10-05,37.97,39.1,37.12,37.32,4099500,9.39230542179944,9.67182359737577,9.18204838707388,9.23152063053872,16572929.4363362,0.0,1.0
2006-10-06,40.36,40.5,38.71,39.35,5414600,9.98349873120425,10.0181293016296,9.57535272261934,9.73366390170682,21889445.9631628,0.0,1.0
2006-10-09,40.3,41.45,39.52,40.4,2570600,9.9686570581648,10.2531224580876,9.77571530865193,9.99339317989722,10392089.8668242,0.0,1.0
2006-10-10,40.0,40.28,39.67,40.27,1512600,9.89444869296754,9.96370983381832,9.81281949125056,9.96123622164508,6114944.0335168,0.0,1.0
2006-10-11,39.87,40.52,39.62,39.75,1042300,9.8622917347154,10.0230765259761,9.80045143038435,9.8326083886365,4213675.89986418,0.0,1.0
2006-10-12,40.29,40.49,39.58,40.12,1775900,9.96618344599156,10.0156556894564,9.79055698169138,9.92413203904644,7179379.28673971,0.0,1.0
2006-10-13,40.98,41.99,40.3,40.49,1915600,10.1368626859452,10.3866975154427,9.9686570581648,10.0156556894564,7744140.4142568,0.0,1.0
2006-10-16,41.33,41.71,40.66,40.66,1556900,10.2234391120087,10.3174363745919,10.0577070964015,10.0577070964015,6294034.35527061,0.0,1.0
2006-10-17,40.25,41.27,39.74,41.08,1266000,9.95628899729859,10.2085974389693,9.83013477646325,10.1615988076777,5118021.38465706,0.0,1.0
2006-10-18,40.4,41.25,39.86,40.95,1162900,9.99339317989722,10.2036502146228,9.85981812254216,10.1294418494255,4701222.01281019,0.0,1.0
2006-10-19,40.13,40.55,39.82,40.27,830400,9.92660565121969,10.0304973624958,9.84992367384919,9.96123622164508,3357033.93192672,0.0,1.0
2006-10-20,39.87,40.28,39.73,40.28,564300,9.8622917347154,9.96370983381832,9.82766116429001,9.96370983381832,2281279.20012795,0.0,1.0
2006-10-23,40.44,40.92,39.51,40.0,1524600,10.0032876285902,10.1220210129058,9.77324169647869,9.89444869296754,6163456.0845562,0.0,1.0
2006-10-24,40.5,40.691,40.1,40.24,1057500,10.0181293016296,10.0653752941386,9.91918481469996,9.95381538512535,4275124.49784744,0.0,1.0
2006-10-25,41.33,42.22,40.53,40.75,1611700,10.2234391120087,10.4435905954272,10.0255501381494,10.0799696059607,6515572.72168388,0.0,1.0
2006-10-26,40.73,41.4,40.26,41.4,1100800,10.0750223816142,10.2407543972214,9.95876260947183,10.2407543972214,4450172.14868127,0.0,1.0
2006-10-27,40.11,40.9,39.68,40.73,1055900,9.9216584268732,10.1170737885593,9.8152931034238,10.0750223816142,4268656.22437551,0.0,1.0
2006-10-30,39.78,40.07,38.97,40.01,1462100,9.84002922515622,9.91176397818024,9.63966663912363,9.89692230514078,5910789.15205931,0.0,1.0
2006-10-31,39.02,40.3,38.82,39.99,883800,9.65203469998984,9.9686570581648,9.602562456525,9.8919750807943,3572912.55905206,0.0,1.0
2006-11-01,38.0,39.39,37.66,39.14,1467500,9.39972625831917,9.74355835039979,9.31562344442894,9.68171804606874,5932619.57502704,0.0,1.0
2006-11-02,39.0,39.16,37.75,37.75,1167100,9.64708747564335,9.68666527041522,9.33788595398812,9.33788595398812,4718201.23067398,0.0,1.0
2006-11-03,40.48,40.83,39.05,39.1,1928900,10.0131820772832,10.0997585033466,9.65945553650956,9.67182359737577,7797907.93749207,0.0,1.0
2006-11-06,42.01,42.08,39.73,40.0,2166800,10.3916447397892,10.4089600250019,9.82766116429001,9.89444869296754,8759659.34934825,0.0,1.0
2006-11-07,42.93,43.65,41.95,42.01,3089400,10.6192170597274,10.7973171362008,10.3768030667497,10.3916447397892,12489427.5400944,0.0,1.0
2006-11-08,42.1,42.92,40.1,42.27,1728500,10.4139072493483,10.6167434475542,9.91918481469996,10.4559586562935,6987756.6851341,0.0,1.0
2006-11-09,41.58,42.77,41.39,42.5,1662600,10.2852794163398,10.5796392649555,10.2382807850482,10.512851736278,6721344.67150932,0.0,1.0
2006-11-10,42.2,42.57,41.38,41.88,954000,10.4386433710808,10.5301670214907,10.2358071728749,10.359487781537,3856708.05763256,0.0,1.0
2006-11-13,44.0,44.58,42.32,42.32,3047400,10.8838935622643,11.0273630683123,10.4683267171597,10.4683267171597,12319635.3614565,0.0,1.0
2006-11-14,43.5,44.02,42.89,43.9,1827800,10.7602129536022,10.8888407866108,10.6093226110344,10.8591574405319,7389193.90748513,0.0,1.0
2006-11-15,42.39,44.0,42.05,43.6,2599100,10.4856420023724,10.8838935622643,10.4015391884821,10.7849490753346,10507305.9880427,0.0,1.0
2006-11-16,41.97,43.07,40.66,41.0,3096900,10.3817502910962,10.6538476301528,10.0577070964015,10.1418099102917,12519747.571994,0.0,1.0
2006-11-17,41.72,42.279,41.4601,41.96,835600,10.3199099867651,10.4581849072494,10.2556208063826,10.379276678923,3378055.82071047,0.0,1.0
2006-11-20,41.53,41.86,41.0,41.0,1840100,10.2729113554736,10.3545405571905,10.1418099102917,10.1418099102917,7438918.75980049,0.0,1.0
2006-11-21,41.7,41.94,41.42,41.5,1044500,10.3149627624187,10.3743294545765,10.2457016215679,10.2654905189538,4222569.77588806,0.0,1.0
2006-11-22,41.42,42.0,41.12,41.95,1239900,10.2457016215679,10.3891711276159,10.1714932563706,10.3768030667497,5012507.67364636,0.0,1.0
2006-11-24,41.16,41.37,40.99,41.22,271200,10.1813877050636,10.2333335607017,10.1393362981185,10.1962293781031,1096372.35349052,0.0,1.0
2006-11-27,40.15,41.36,40.11,41.35,905700,9.93155287556617,10.2308599485284,9.9216584268732,10.2283863363552,3661447.05219897,0.0,1.0
2006-11-28,39.35,40.15,38.96,40.15,1184600,9.73366390170682,9.93155287556617,9.63719302695039,9.93155287556617,4788947.97177311,0.0,1.0
2006-11-29,39.15,39.42,38.61,39.36,1488000,9.68419165824198,9.75097918691951,9.55061660088692,9.73613751388006,6015494.32888603,0.0,1.0
2006-11-30,39.0,39.55,38.92,39.35,1672100,9.64708747564335,9.78313614517166,9.62729857825742,9.73366390170682,6759750.04524888,0.0,1.0
2006-12-01,38.35,38.93,38.05,38.78,1336200,9.48630268438263,9.62977219043066,9.41209431918537,9.59266800783203,5401816.88323757,0.0,1.0
2006-12-04,38.52,38.78,37.9,37.92,1255400,9.52835409132774,9.59266800783203,9.37499013658675,9.37993736093323,5075169.07290559,0.0,1.0
2006-12-05,38.23,38.99,38.08,38.59,862900,9.45661933830373,9.64461386347011,9.4195151557051,9.54566937654044,3488420.7368251,0.0,1.0
2006-12-06,38.27,38.46,37.63,38.18,1023700,9.4665137869967,9.51351241828829,9.30820260790922,9.44425127743752,4138482.22075311,0.0,1.0
2006-12-07,38.02,38.28,37.84,38.27,1073900,9.40467348266565,9.46898739916994,9.3601484635473,9.4665137869967,4341424.30093461,0.0,1.0
2006-12-08,38.53,38.62,37.66,37.8,909300,9.53082770350099,9.55309021306016,9.31562344442894,9.35025401485433,3676000.66751079,0.0,1.0
2006-12-11,38.55,38.74,38.16,38.54,706100,9.53577492784747,9.58277355913907,9.43930405309104,9.53330131567423,2854529.9365769,0.0,1.0
2006-12-12,40.05,40.89,38.75,39.16,2932500,9.90681675383375,10.1146001763861,9.58524717131231,9.68666527041522,11855132.4727542,0.0,1.0
2006-12-13,39.17,40.59,38.89,40.2,1355000,9.68913888258847,10.0403918111888,9.61987774173769,9.94392093643238,5477819.09653264,0.0,1.0
2006-12-14,39.96,40.0,39.32,39.37,1010100,9.88455424427458,9.89444869296754,9.7262430651871,9.7386111260533,4083501.89624178,0.0,1.0
2006-12-15,39.94,40.17,39.6,40.0,740100,9.87960701992809,9.93650009991265,9.79550420603787,9.89444869296754,2991980.74785521,0.0,1.0
2006-12-18,38.05,40.32,38.05,39.94,1381200,9.41209431918537,9.97360428251128,9.41209431918537,9.87960701992809,5583737.07463534,0.0,1.0
2006-12-19,37.32,37.8,36.7,37.8,2030500,9.23152063053872,9.35025401485433,9.07815667579772,9.35025401485433,8208643.30295905,0.0,1.0
2006-12-20,37.31,38.0,37.3,37.36,1378700,9.22904701836548,9.39972625831917,9.22657340619223,9.24141507923168,5573630.39733546,0.0,1.0
2006-12-21,36.86,37.41,36.55,37.29,1986900,9.11773447056959,9.25378314009789,9.04105249319909,9.22409979401899,8032382.85084922,0.0,1.0
2006-12-22,36.05,36.98,35.96,36.86,1084700,8.917371884537,9.14741781664849,8.89510937497782,9.11773447056959,4385085.14687007,0.0,1.0
2006-12-26,36.34,36.44,35.9,35.9,573300,8.98910663756101,9.01384275929343,8.88026770193837,8.88026770193837,2317663.2384075,0.0,1.0
2006-12-27,36.96,37.07,36.49,36.49,1090900,9.14247059230201,9.16968032620767,9.02621082015964,9.02621082015964,4410149.70657377,0.0,1.0
2006-12-28,36.76,36.95,36.36,36.76,440400,9.09299834883717,9.13999698012877,8.9940538619075,9.09299834883717,1780392.27314611,0.0,1.0
2006-12-29,36.45,37.04,36.28,36.7,627400,9.01631637146667,9.16225948968794,8.97426496452156,9.07815667579772,2536371.73517681,0.0,1.0
2007-01-03,36.07,36.92,35.64,36.57,1069300,8.92231910888348,9.13257614360904,8.81595378543408,9.04599971754558,4322828.01470284,0.0,1.0
2007-01-04,37.88,37.88,35.55,36.01,1607600,9.37004291224026,9.37004291224026,8.7936912758749,8.90747743584403,6498997.77091208,0.0,1.0
2007-01-05,39.52,39.97,37.1,37.5,2904700,9.77571530865193,9.88702785644782,9.1771011627274,9.27604564965707,11742746.2211796,0.0,1.0
2007-01-08,39.93,39.99,39.11,39.6,1203600,9.87713340775485,9.8919750807943,9.67429720954901,9.79550420603787,4865758.71925216,0.0,1.0
2007-01-09,39.96,40.43,39.43,39.99,1249000,9.88455424427458,10.0008140164169,9.75345279909276,9.8919750807943,5049295.9790179,0.0,1.0
2007-01-10,40.23,40.25,39.58,39.8,893900,9.95134177295211,9.95628899729859,9.79055698169138,9.8449764495027,3613743.53534356,0.0,1.0
2007-01-11,41.74,42.65,40.0,40.18,2734800,10.3248572111116,10.5499559188766,9.89444869296754,9.9389737120859,11055896.4318801,0.0,1.0
2007-01-12,42.42,43.04,41.7,42.1,1612300,10.4930628388921,10.6464267936331,10.3149627624187,10.4139072493483,6517998.32423583,0.0,1.0
2007-01-16,43.3,44.32,42.3,42.69,2463700,10.7107407101374,10.963049151808,10.4633794928132,10.5598503675696,9959928.34548149,0.0,1.0
2007-01-17,42.65,43.45,42.45,43.05,1309800,10.5499559188766,10.747844892736,10.5004836754118,10.6489004058063,5295090.37095091,0.0,1.0
2007-01-18,41.45,42.56,40.82,42.55,1700800,10.2531224580876,10.5276934093175,10.0972848911734,10.5252197971442,6875774.70065146,0.0,1.0
2007-01-19,41.61,41.64,40.87,41.45,1264700,10.2927002528595,10.3001210893792,10.1096529520396,10.2531224580876,5112765.91246112,0.0,1.0
2007-01-22,41.2,41.8799,40.83,41.7,1598700,10.1912821537566,10.3594630454153,10.0997585033466,10.3149627624187,6463017.9997245,0.0,1.0
2007-01-23,41.28,41.4,41.0,41.17,1517200,10.2110710511425,10.2407543972214,10.1418099102917,10.1838613172368,6133540.31974858,0.0,1.0
2007-01-24,42.42,42.78,41.38,41.38,2325400,10.4930628388921,10.5821128771288,10.2358071728749,10.2358071728749,9400826.95725238,0.0,1.0
2007-01-25,41.88,42.43,41.52,42.43,1617100,10.359487781537,10.4955364510653,10.2704377433003,10.4955364510653,6537403.14465162,0.0,1.0
2007-01-26,42.23,42.74,41.98,42.05,1184100,10.4460642076005,10.5722184284358,10.3842239032694,10.4015391884821,4786926.63631313,0.0,1.0
2007-01-29,42.49,43.15,41.88,42.23,1313500,10.5103781241048,10.6736365275387,10.359487781537,10.4460642076005,5310048.25335469,0.0,1.0
2007-01-30,42.95,43.49,42.8,42.85,1333400,10.6241642840739,10.757739341429,10.5870601014753,10.5994281623415,5390497.40466171,0.0,1.0
2007-01-31,43.83,44.05,42.45,43.02,1403000,10.8418421553192,10.8962616231305,10.5004836754118,10.6414795692866,5671867.30069024,0.0,1.0
2007-02-01,45.41,45.58,44.2,44.2,2607600,11.2326728786914,11.2747242856365,10.9333658057291,10.9333658057291,10541668.6908624,0.0,1.0
2007-02-02,46.75,46.96,45.41,45.6,2222400,11.5641369099058,11.6160827655439,11.2326728786914,11.279671509983,8984431.85249753,0.0,1.0
2007-02-05,47.13,47.34,46.02,46.75,1404200,11.658134172489,11.7100800281271,11.3835632212592,11.5641369099058,5676718.5057942,0.0,1.0
2007-02-06,47.1,47.63,46.64,47.18,2681600,11.6507133359693,11.7818147811511,11.5369271760002,11.6705022333552,10840826.3389387,0.0,1.0
2007-02-07,47.69,48.15,47.06,47.2,2749400,11.7966564541906,11.9104426141597,11.6408188872763,11.6754494577017,11114919.4273113,0.0,1.0
2007-02-08,47.7,47.99,46.75,47.69,1846400,11.7991300663638,11.8708648193878,11.5641369099058,11.7966564541906,7464387.5865962,0.0,1.0
2007-02-09,47.01,47.97,46.8,47.45,1597200,11.6284508264101,11.8659175950413,11.576504970772,11.7372897620327,6456953.9933446,0.0,1.0
2007-02-12,47.39,47.63,46.54,46.79,1397800,11.7224480889933,11.7818147811511,11.5121910542677,11.5740313585988,5650845.41190651,0.0,1.0
2007-02-13,48.49,48.93,47.5,47.5,1906300,11.9945454280499,12.1033843636725,11.749657822899,11.749657822899,7706543.57470123,0.0,1.0
2007-02-14,49.88,50.13,48.78,48.9,2553000,12.3383775201305,12.4002178244616,12.0662801810739,12.0959635271528,10320938.8586331,0.0,1.0
2007-02-15,49.61,50.04,49.32,50.0,2243500,12.271589991453,12.3779553149024,12.199855238429,12.3680608662094,9069732.20890846,0.0,1.0
2007-02-16,49.63,49.94,49.4,49.61,1510400,12.2765372157995,12.35321919317,12.2196441358149,12.271589991453,6106050.1574929,0.0,1.0
2007-02-20,49.43,50.43,49.4,50.0,2515900,12.2270649723346,12.4744261896588,12.2196441358149,12.3680608662094,10170955.767503,0.0,1.0
2007-02-21,48.0,49.5,47.82,49.49,3322900,11.8733384315611,12.2443802575473,11.8288134124427,12.2419066453741,13433391.1999027,0.0,1.0
2007-02-22,47.14,48.5,45.26,45.76,5213100,11.6606077846622,11.9970190402231,11.1955686960928,11.3192493047549,21074847.7727929,0.0,1.0
2007-02-23,47.44,47.53,46.89,47.15,1315100,11.7348161498595,11.7570786594187,11.5987674803312,11.6630813968355,5316516.52682662,0.0,1.0
2007-02-26,46.9,47.49,46.6,47.0,2367400,11.6012410925044,11.7471842107257,11.5270327273072,11.6259772142369,9570619.13589034,0.0,1.0
2007-02-27,45.0,46.39,44.12,45.86,1921800,11.1312547795885,11.4750868716691,10.9135769083432,11.3439854264873,7769204.97396045,0.0,1.0
2007-02-28,43.24,45.01,43.05,45.01,3318100,10.6958990370979,11.1337283917617,10.6489004058063,11.1337283917617,13413986.3794871,0.0,1.0
2007-03-01,44.36,44.53,42.05,42.2505,3408500,10.972943600501,11.0149950074461,10.4015391884821,10.4511351125556,13779443.8306506,0.0,1.0
2007-03-02,42.64,44.6,42.41,43.95,1915600,10.5474823067034,11.0323102926588,10.4905892267188,10.8715255013981,7744140.41425677,0.0,1.0
2007-03-05,41.57,42.89,41.28,41.8,1562800,10.2828058041665,10.6093226110344,10.2110710511425,10.3396988841511,6317886.11369832,0.0,1.0
2007-03-06,43.15,43.36,42.23,42.29,1497300,10.6736365275387,10.7255823831768,10.4460642076005,10.4609058806399,6053091.16844158,0.0,1.0
2007-03-07,42.73,43.41,42.56,43.15,1331700,10.5697448162626,10.737950444043,10.5276934093175,10.6736365275387,5383624.86409778,0.0,1.0
2007-03-08,43.68,44.28,43.05,43.2,1574200,10.8047379727206,10.9531547031151,10.6489004058063,10.6860045884049,6363972.56218571,0.0,1.0
2007-03-09,42.97,43.88,42.82,43.61,1833800,10.6291115084204,10.8542102161854,10.5920073258218,10.7874226875079,7413449.93300482,0.0,1.0
2007-03-12,43.32,43.62,42.63,42.89,832900,10.7156879344838,10.7898962996811,10.5450086945302,10.6093226110344,3367140.60922661,0.0,1.0
2007-03-13,42.16,43.32,42.13,43.32,1373400,10.4287489223878,10.7156879344838,10.4213280858681,10.7156879344838,5552204.24145972,0.0,1.0
2007-03-14,41.99,42.47,40.77,42.31,1680600,10.3866975154427,10.5054308997583,10.0849168303072,10.4658531049864,6794112.74806844,0.0,1.0
2007-03-15,41.74,42.27,41.28,41.99,1115500,10.3248572111116,10.4559586562935,10.2110710511425,10.3866975154427,4509599.41120456,0.0,1.0
2007-03-16,41.63,41.89,41.36,41.62,649300,10.297647477206,10.3619613937103,10.2308599485284,10.2951738650327,2624906.22832371,0.0,1.0
2007-03-19,42.68,42.76,41.82,42.15,913500,10.5573767553964,10.5771656527823,10.3446461084976,10.4262753102145,3692979.88537457,0.0,1.0
2007-03-20,43.12,43.28,42.44,42.68,827500,10.666215691019,10.7057934857909,10.4980100632386,10.5573767553964,3345310.18625887,0.0,1.0
2007-03-21,43.47,44.05,42.92,43.37,963900,10.7527921170825,10.8962616231305,10.6167434475542,10.7280559953501,3896730.49974007,0.0,1.0
2007-03-22,43.45,43.75,43.02,43.45,854800,10.747844892736,10.8220532579333,10.6414795692866,10.747844892736,3455675.1023735,0.0,1.0
2007-03-23,43.3,43.64,43.19,43.32,686200,10.7107407101374,10.7948435240276,10.6835309762317,10.7156879344838,2774080.78526988,0.0,1.0
2007-03-26,43.02,43.25,42.54,43.02,853400,10.6414795692866,10.6983726492712,10.522746184971,10.6414795692866,3450015.36308557,0.0,1.0
2007-03-27,42.79,43.3,42.75,43.0,921700,10.584586489302,10.7107407101374,10.5746920406091,10.6365323449401,3726129.78691819,0.0,1.0
2007-03-28,42.95,43.46,42.24,42.7,834600,10.6241642840739,10.7503185049092,10.4485378197737,10.5623239797429,3374013.14979051,0.0,1.0
2007-03-29,43.06,43.35,42.6,43.06,848900,10.6513740179796,10.7231087710036,10.5375878580104,10.6513740179796,3431823.34394578,0.0,1.0
2007-03-30,42.82,43.46,42.55,42.89,902700,10.5920073258218,10.7503185049092,10.5252197971442,10.6093226110344,3649319.03943911,0.0,1.0
2007-04-02,43.49,44.0,42.5,43.07,1036200,10.757739341429,10.8838935622643,10.512851736278,10.6538476301528,4189015.60725247,0.0,1.0
2007-04-03,44.87,45.08,43.83,43.91,1463300,11.0990978213363,11.1510436769744,10.8418421553192,10.8616310527051,5915640.35716327,0.0,1.0
2007-04-04,45.23,45.41,45.0,45.01,869000,11.188147859573,11.2326728786914,11.1312547795885,11.1337283917617,3513081.02943681,0.0,1.0
2007-04-05,44.99,45.38,44.81,45.38,546300,11.1287811674152,11.2252520421717,11.0842561482969,11.2252520421717,2208511.12356885,0.0,1.0
2007-04-09,45.87,46.08,45.35,45.49,929800,11.3464590386605,11.3984048942986,11.217831205652,11.2524617760773,3758875.42136979,0.0,1.0
2007-04-10,45.7,45.91,45.45,45.71,811200,11.3044076317154,11.3563534873535,11.2425673273844,11.3068812438887,3279414.65026368,0.0,1.0
2007-04-11,43.84,44.95,43.0,44.0701,3269500,10.8443157674924,11.1188867187223,10.6365323449401,10.9012335835987,13217512.5727775,0.0,1.0
2007-04-12,42.72,44.33,42.15,43.81,3816000,10.5672712040893,10.9655227639813,10.4262753102145,10.8368949309727,15426832.2305303,0.0,1.0
2007-04-13,42.58,42.905,41.83,42.7,1758800,10.5326406336639,10.6130330292943,10.3471197206708,10.5623239797429,7110249.6140086,0.0,1.0
2007-04-16,43.24,43.3,42.6,42.67,1520800,10.6958990370979,10.7107407101374,10.5375878580104,10.5549031432231,6148093.9350604,0.0,1.0
2007-04-17,42.93,43.75,42.61,43.51,1926600,10.6192170597274,10.8220532579333,10.5400614701837,10.7626865657754,7788609.79437623,0.0,1.0
2007-04-18,42.32,42.93,42.23,42.93,1909700,10.4683267171597,10.6192170597274,10.4460642076005,10.6192170597274,7720288.65582903,0.0,1.0
2007-04-19,41.4,42.24,41.28,42.23,1930300,10.2407543972214,10.4485378197737,10.2110710511425,10.4460642076005,7803567.67678004,0.0,1.0
2007-04-20,41.75,41.98,41.22,41.4,1592300,10.3273308232849,10.3842239032694,10.1962293781031,10.2407543972214,6437144.90583682,0.0,1.0
2007-04-23,41.29,41.7,40.8,41.53,1627700,10.2135446633157,10.3149627624187,10.0923376668269,10.2729113554736,6580255.45640311,0.0,1.0
2007-04-24,41.07,41.46,40.77,41.05,1157500,10.1591251955044,10.2555960702609,10.0849168303072,10.1541779711579,4679391.58984247,0.0,1.0
2007-04-25,42.58,42.69,41.2,41.61,1859800,10.5326406336639,10.5598503675696,10.1912821537566,10.2927002528595,7518559.37692358,0.0,1.0
2007-04-26,42.61,42.96,42.2,42.7,1398400,10.5400614701837,10.6266378962471,10.4386433710808,10.5623239797429,5653271.01445847,0.0,1.0
2007-04-27,42.1,43.22,41.92,42.54,2041800,10.4139072493483,10.6909518127514,10.36938223023,10.522746184971,8254325.48435452,0.0,1.0
2007-04-30,42.0,42.45,41.77,42.04,1001700,10.3891711276159,10.5004836754118,10.3322780476314,10.3990655763089,4049543.46051421,0.0,1.0
2007-05-01,41.12,41.81,40.61,41.8,1845100,10.1714932563706,10.3421724963243,10.0453390355353,10.3396988841511,7459132.1144003,0.0,1.0
2007-05-02,41.29,41.61,40.6,40.98,1450100,10.2135446633157,10.2927002528595,10.0428654233621,10.1368626859452,5862277.10101994,0.0,1.0
2007-05-03,42.78,43.16,41.39,41.48,1399200,10.5821128771288,10.676110139712,10.2382807850482,10.2605432946073,5656505.15119443,0.0,1.0
2007-05-04,43.05,43.93,42.78,43.03,1455800,10.6489004058063,10.8665782770516,10.5821128771288,10.6439531814598,5885320.32526364,0.0,1.0
2007-05-07,42.43,43.32,42.1,43.0894,970400,10.4955364510653,10.7156879344838,10.4139072493483,10.6586464377689,3923007.86071977,0.0,1.0
2007-05-08,43.36,43.5,42.06,43.0894,902200,10.7255823831768,10.7602129536022,10.4040128006554,10.6586464377689,3647297.70397915,0.0,1.0
2007-05-09,43.45,43.63,42.81,43.11,539300,10.747844892736,10.7923699118543,10.5895337136485,10.6637420788458,2180212.42712919,0.0,1.0
2007-05-10,42.59,43.31,42.48,43.2,540800,10.5351142458372,10.7132143223106,10.5079045119315,10.6860045884049,2186276.43350911,0.0,1.0
2007-05-11,42.42,42.9,42.35,42.75,1043700,10.4930628388921,10.6117962232077,10.4757475536794,10.5746920406091,4219335.6391521,0.0,1.0
2007-05-14,43.15,44.3,42.26,42.42,1953200,10.6736365275387,10.9581019274616,10.4534850441202,10.4930628388921,7896144.84084692,0.0,1.0
2007-05-15,44.07,44.41,43.05,43.26,2009900,10.901208847477,10.9853116613672,10.6489004058063,10.7008462614444,8125364.28200807,0.0,1.0
2007-05-16,45.25,46.25,44.14,44.4,3478900,11.1930950839195,11.4404563012437,10.9185241326897,10.982838049194,14064047.8634151,0.0,1.0
2007-05-17,42.98,44.75,42.35,43.64,4803400,10.6315851205936,11.0694144752574,10.4757475536794,10.7948435240276,19418565.4968892,0.0,1.0
2007-05-18,45.8,46.5,42.77,43.13,5512800,11.3291437534478,11.5022966055748,10.5796392649555,10.6686893031923,22286436.247502,0.0,1.0
2007-05-21,47.76,49.96,47.08,47.95,5779500,11.8139717394032,12.3581664175165,11.6457661116228,11.8609703706948,23364616.5818528,0.0,1.0
2007-05-22,47.13,48.42,46.95,48.2,1534800,11.658134172489,11.9772301428372,11.6136091533707,11.9228106750259,6204691.3279397,0.0,1.0
2007-05-23,46.24,47.27,46.0,46.9636,1105300,11.4379826890705,11.6927647429144,11.3786159969127,11.6169732659263,4468364.16782104,0.0,1.0
2007-05-24,44.86,45.75,44.15,45.3,2671400,11.0966242091631,11.3167756925816,10.9209977448629,11.2054631447857,10799591.0955552,0.0,1.0
2007-05-25,46.09,46.24,44.85,44.85,1760800,11.4008785064719,11.4379826890705,11.0941505969899,11.0941505969899,7118334.95584843,0.0,1.0
2007-05-29,45.9,46.86,45.4,45.84,1370600,11.3538798751803,11.5913466438115,11.2301992665182,11.3390382021408,5540884.76288384,0.0,1.0
2007-05-30,48.72,49.63,45.49,45.7,3870400,12.0514385080345,12.2765372157995,11.2524617760773,11.3044076317154,15646753.5285755,0.0,1.0
2007-05-31,47.25,49.4,47.17,49.4,2162800,11.6878175185679,12.2196441358149,11.668028621182,12.2196441358149,8743488.66566849,0.0,1.0
2007-06-01,47.88,48.06,47.1,47.25,1440400,11.8436550854821,11.8881801046005,11.6507133359693,11.6878175185679,5823063.19309642,0.0,1.0
2007-06-04,47.06,48.25,46.52,48.25,1724500,11.6408188872763,11.9351787358921,11.5072438299213,11.9351787358921,6971586.00145428,0.0,1.0
2007-06-05,47.46,47.75,44.7,46.55,3665300,11.739763374206,11.81149812723,11.0570464143912,11.514664666441,14817601.7228938,0.0,1.0
2007-06-06,46.46,47.46,45.85,47.4,1454400,11.4924021568818,11.739763374206,11.341511814314,11.7249217011665,5879660.5859757,0.0,1.0
2007-06-07,45.01,46.73,44.69,46.1501,1493000,11.1337283917617,11.5591896855593,11.054572802218,11.415744915633,6035707.68348579,0.0,1.0
2007-06-08,46.25,46.33,44.99,45.4,1400200,11.4404563012437,11.4602451986297,11.1287811674152,11.2301992665182,5660547.8221144,0.0,1.0
2007-06-11,46.63,46.81,45.7,46.05,1001300,11.5344535638269,11.5789785829453,11.3044076317154,11.3909840577789,4047926.39214623,0.0,1.0
2007-06-12,45.35,46.4,45.19,46.1,761600,11.217831205652,11.4775604838423,11.1782534108801,11.4033521186451,3078898.17263412,0.0,1.0
2007-06-13,45.47,45.95,44.92,45.51,678100,11.2475145517309,11.3662479360465,11.1114658822026,11.2574090004238,2741335.15081828,0.0,1.0
2007-06-14,45.47,45.7,45.05,45.27,971600,11.2475145517309,11.3044076317154,11.1436228404547,11.198042308266,3927859.06582368,0.0,1.0
2007-06-15,45.59,47.14,45.341,45.57,1786300,11.2771978978098,11.6606077846622,11.215604954696,11.2722506734633,7221423.06430717,0.0,1.0
2007-06-18,44.85,46.15,44.7,45.59,1278300,11.0941505969899,11.4157201795113,11.0570464143912,11.2771978978098,5167746.23697243,0.0,1.0
2007-06-19,45.34,45.71,44.37,44.4,1024100,11.2153575934787,11.3068812438887,10.9754172126742,10.982838049194,4140099.28912109,0.0,1.0
2007-06-20,44.88,45.5,44.66,45.46,1152700,11.1015714335096,11.2549353882506,11.0471519656983,11.2450409395576,4659986.76942669,0.0,1.0
2007-06-21,41.91,44.8,41.71,44.8,5602500,10.3669086180567,11.0817825361236,10.3174363745919,11.0817825361236,22649063.8290216,0.0,1.0
2007-06-22,40.55,42.57,40.3,42.42,3890000,10.0304973624958,10.5301670214907,9.9686570581648,10.4930628388921,15725989.8786067,0.0,1.0
2007-06-25,42.2,42.55,39.67,39.75,3392100,10.4386433710808,10.5252197971442,9.81281949125056,9.8326083886365,13713144.0275633,0.0,1.0
2007-06-26,41.03,42.2,40.81,42.2,2057900,10.1492307468115,10.4386433710808,10.0948112790001,10.4386433710808,8319412.48616566,0.0,1.0
2007-06-27,43.92,44.1,41.45,41.45,4378400,10.8641046648784,10.9086296839967,10.2531224580876,10.2531224580876,17700430.3559103,0.0,1.0
2007-06-28,43.4,45.11,43.38,43.92,2816100,10.7354768318698,11.1584645134941,10.7305296075233,10.8641046648784,11384565.577672,0.0,1.0
2007-06-29,42.86,43.75,42.63,43.37,1127400,10.6019017745147,10.8220532579333,10.5450086945302,10.7280559953501,4557707.19515196,0.0,1.0
2007-07-02,43.27,43.71,42.7,43.0,1205800,10.7033198736176,10.8121588092403,10.5623239797429,10.6365323449401,4874652.59527607,0.0,1.0
2007-07-03,42.85,43.29,42.79,43.23,310500,10.5994281623415,10.7082670979641,10.584586489302,10.6934254249247,1255249.32064456,0.0,1.0
2007-07-05,44.03,44.06,42.5305,42.72,882700,10.891314398784,10.8987352353037,10.5203962534064,10.5672712040893,3568465.62104012,0.0,1.0
2007-07-06,44.68,44.76,43.89,44.19,835900,11.0520991900447,11.0718880874307,10.8566838283586,10.9308921935559,3379268.62198646,0.0,1.0
2007-07-09,44.45,44.83,44.05,44.4,883500,10.9952061100602,11.0892033726434,10.8962616231305,10.982838049194,3571699.75777607,0.0,1.0
2007-07-10,43.4,44.32,43.0,44.1,1814400,10.7354768318698,10.963049151808,10.6365323449401,10.9086296839967,7335022.11715779,0.0,1.0
2007-07-11,43.32,43.56,41.82,42.74,1662800,10.7156879344838,10.7750546266417,10.3446461084976,10.5722184284358,6722153.20569337,0.0,1.0
2007-07-12,45.1,45.18,43.47,43.5,1656700,11.1559909013209,11.1757797987068,10.7527921170825,10.7602129536022,6697492.91308164,0.0,1.0
2007-07-13,44.54,46.0,44.21,44.8,2024500,11.0174686196194,11.3786159969127,10.9358394179024,11.0817825361236,8184387.27743932,0.0,1.0
2007-07-16,44.15,45.43,43.94,44.93,735300,10.9209977448629,11.2376201030379,10.8690518892248,11.1139394943758,2972575.92743945,0.0,1.0
2007-07-17,44.02,44.62,42.61,43.24,2225000,10.8888407866108,11.0372575170053,10.5400614701837,10.6958990370979,8994942.79688937,0.0,1.0
2007-07-18,43.28,43.9,42.9,43.4,953300,10.7057934857909,10.8591574405319,10.6117962232077,10.7354768318698,3853878.1879886,0.0,1.0
2007-07-19,43.91,44.52,43.71,43.99,899400,10.8616310527051,11.0125213952729,10.8121588092403,10.8814199500911,3635978.22540329,0.0,1.0
2007-07-20,43.45,43.86,42.56,43.86,1327200,10.747844892736,10.8492629918389,10.5276934093175,10.8492629918389,5365432.84495802,0.0,1.0
2007-07-23,44.65,45.29,43.21,43.45,1692200,11.044678353525,11.2029895326125,10.6884782005782,10.747844892736,6841007.73073989,0.0,1.0
2007-07-24,43.38,44.6999,43.29,44.02,1086100,10.7305296075233,11.0570216782695,10.7082670979641,10.8888407866108,4390744.88615801,0.0,1.0
2007-07-25,43.53,44.37,42.79,44.04,777200,10.7676337901219,10.9754172126742,10.584586489302,10.8937880109573,3141963.83898537,0.0,1.0
2007-07-26,41.97,43.4,41.26,42.81,1712600,10.3817502910962,10.7354768318698,10.206123826796,10.5895337136485,6923478.21750685,0.0,1.0
2007-07-27,40.89,42.41,40.78,41.99,1361400,10.1146001763861,10.4905892267188,10.0873904424804,10.3866975154427,5503692.1904203,0.0,1.0
2007-07-30,40.5,41.07,40.07,40.95,1614500,10.0181293016296,10.1591251955044,9.91176397818024,10.1294418494255,6526892.20025976,0.0,1.0
2007-07-31,38.86,41.19,38.61,40.83,2304900,9.61245690521797,10.1888085415833,9.55061660088692,10.0997585033466,9317952.20339341,0.0,1.0
2007-08-01,40.14,40.34,37.9,38.86,2493900,9.92907926339293,9.97855150685777,9.37499013658675,9.61245690521797,10082017.007264,0.0,1.0
2007-08-02,41.8,41.85,39.65,39.99,2043700,10.3396988841511,10.3520669450173,9.80787226690408,9.8919750807943,8262006.55910239,0.0,1.0
2007-08-03,39.94,42.7,39.94,42.2,2045900,9.87960701992809,10.5623239797429,9.87960701992809,10.4386433710808,8270900.43512629,0.0,1.0
2007-08-06,40.45,40.74,38.3,40.0,2738600,10.0057612407634,10.0774959937874,9.47393462351642,9.89444869296754,11071258.5813759,0.0,1.0
2007-08-07,41.32,41.73,37.24,37.24,2118700,10.2209654998355,10.3223835989384,9.21173173315278,9.21173173315278,8565206.87809865,0.0,1.0
2007-08-08,44.75,47.38,41.46,41.88,4386300,11.0694144752574,11.7199744768201,10.2555960702609,10.359487781537,17732367.456178,0.0,1.0
2007-08-09,43.77,45.71,42.6,44.05,2147700,10.8270004822797,11.3068812438887,10.5375878580104,10.8962616231305,8682444.33477726,0.0,1.0
2007-08-10,44.68,46.0,43.0,43.0,2264500,11.0520991900447,11.3786159969127,10.6365323449401,10.6365323449401,9154628.29822746,0.0,1.0
2007-08-13,43.66,45.73,43.06,44.9,1615300,10.7997907483741,11.3118284682351,10.6513740179796,11.1065186578561,6530126.33699568,0.0,1.0
2007-08-14,44.9,46.1,43.4,43.45,1879900,11.1065186578561,11.4033521186451,10.7354768318698,10.747844892736,7599817.06241452,0.0,1.0
2007-08-15,42.8,46.0,42.31,44.6,3314900,10.5870601014753,11.3786159969127,10.4658531049864,11.0323102926588,13401049.8325432,0.0,1.0
2007-08-16,41.25,43.25,38.8,43.24,5668900,10.2036502146228,10.6983726492712,9.59761523217852,10.6958990370979,22917497.1781061,0.0,1.0
2007-08-17,40.02,42.44,39.7,42.34,2507100,9.89939591731403,10.4980100632386,9.82024032777029,10.4732739415061,10135380.2634074,0.0,1.0
2007-08-20,39.68,40.25,38.9,40.02,1643900,9.8152931034238,9.95628899729859,9.62235135391093,9.89939591731403,6645746.72530628,0.0,1.0
2007-08-21,39.6,40.25,38.84,39.8,1902200,9.79550420603787,9.95628899729859,9.60750968087148,9.8449764495027,7689968.62392943,0.0,1.0
2007-08-22,39.69,41.36,39.36,40.19,1865200,9.81776671559704,10.2308599485284,9.73613751388006,9.94144732425914,7540389.79989128,0.0,1.0
2007-08-23,39.43,40.11,38.94,39.6,1307300,9.75345279909276,9.9216584268732,9.6322458026039,9.79550420603787,5284983.69365101,0.0,1.0
2007-08-24,41.43,41.56,39.08,39.32,1419900,10.2481752337411,10.2803321919933,9.66687637302929,9.7262430651871,5740188.43923743,0.0,1.0
2007-08-27,40.54,41.6,40.5,40.92,1340900,10.0280237503226,10.2902266406862,10.0181293016296,10.1220210129058,5420817.43656134,0.0,1.0
2007-08-28,39.68,40.19,39.38,40.0,948300,9.8152931034238,9.94144732425914,9.74108473822655,9.89444869296754,3833664.83338886,0.0,1.0
2007-08-29,40.53,40.69,39.75,39.92,494600,10.0255501381494,10.0651279329212,9.8326083886365,9.87465979558161,1999505.0370074,0.0,1.0
2007-08-30,39.73,41.1999,39.56,39.83,1051400,9.82766116429001,10.1912574176348,9.7856097573449,9.85239728602243,4250464.20523573,0.0,1.0
2007-08-31,40.43,41.09,40.26,40.81,875700,10.0008140164169,10.1640724198509,9.95876260947183,10.0948112790001,3540166.92460048,0.0,1.0
2007-09-04,40.77,41.39,40.06,40.06,776200,10.0849168303072,10.2382807850482,9.90929036600699,9.90929036600699,3137921.1680654,0.0,1.0
2007-09-05,40.96,41.15,40.2,40.59,676700,10.1319154615988,10.1789140928904,9.94392093643238,10.0403918111888,2735675.41153035,0.0,1.0
2007-09-06,42.64,43.02,40.9,40.96,1979000,10.5474823067034,10.6414795692866,10.1170737885593,10.1319154615988,8000445.75058162,0.0,1.0
2007-09-07,43.21,43.4,41.6,41.8,1771700,10.6884782005782,10.7354768318698,10.2902266406862,10.3396988841511,7162400.06887591,0.0,1.0
2007-09-10,44.12,44.2,41.95,43.24,1349700,10.9135769083432,10.9333658057291,10.3768030667497,10.6958990370979,5456392.9406569,0.0,1.0
2007-09-11,45.93,46.5,44.12,44.12,3101200,11.3613007117,11.5022966055748,10.9135769083432,10.9135769083432,12537131.0569498,0.0,1.0
2007-09-12,45.94,47.46,45.15,45.26,2289200,11.3637743238732,11.739763374206,11.1683589621871,11.1955686960928,9254482.26995021,0.0,1.0
2007-09-13,46.44,46.77,45.56,46.64,601000,11.4874549325353,11.5690841342523,11.26977706129,11.5369271760002,2429645.22289013,0.0,1.0
2007-09-14,46.38,46.74,45.31,45.48,1091200,11.4726132594959,11.5616632977326,11.207936756959,11.2499881639041,4411362.50784974,0.0,1.0
2007-09-17,45.73,46.14,45.36,45.6,1297100,11.3118284682351,11.4132465673381,11.2203048178252,11.279671509983,5243748.45026754,0.0,1.0
2007-09-18,45.94,47.1,44.378,46.0,3171400,11.3637743238732,11.6507133359693,10.9773961024128,11.3786159969127,12820926.5555304,0.0,1.0
2007-09-19,45.8,46.5,45.32,46.12,1576200,11.3291437534478,11.5022966055748,11.2104103691322,11.4082993429916,6372057.90402566,0.0,1.0
2007-09-20,45.65,46.17,45.24,45.41,833600,11.2920395708492,11.4206674038578,11.1906214717463,11.2326728786914,3369970.47887056,0.0,1.0
2007-09-21,46.25,46.29,45.72,46.0,1106300,11.4404563012437,11.4503507499367,11.3093548560619,11.3786159969127,4472406.83874101,0.0,1.0
2007-09-24,48.47,49.71,46.37,46.5,3035800,11.9895982037034,12.2963261131854,11.4701396473226,11.5022966055748,12272740.3787851,0.0,1.0
2007-09-25,49.91,49.95,47.75,48.06,2047800,12.3457983566503,12.3556928053432,11.81149812723,11.8881801046005,8278581.50987416,0.0,1.0
2007-09-26,50.47,51.34,49.79,49.98,2679900,12.4843206383518,12.6995248974238,12.3161150105713,12.3631136418629,10833953.7983748,0.0,1.0
2007-09-27,50.94,51.75,49.84,50.0,1669400,12.6005804104942,12.8009429965268,12.3284830714376,12.3680608662094,6748834.83376499,0.0,1.0
2007-09-28,51.32,51.75,50.14,50.44,1869800,12.6945776730774,12.8009429965268,12.4026914366348,12.4768998018321,7558986.08612302,0.0,1.0
2007-10-01,52.89,52.98,51.39,51.39,1132500,13.0829347842763,13.1051972938355,12.7118929582901,12.7118929582901,4578324.81684371,0.0,1.0
2007-10-02,51.77,53.46,50.13,52.86,1855600,12.8058902208732,13.2239306781511,12.4002178244616,13.0755139477566,7501580.15905978,0.0,1.0
2007-10-03,52.16,52.68,50.83,51.21,1441300,12.9023610956297,13.0309889286383,12.5733706765885,12.6673679391717,5826701.59692434,0.0,1.0
2007-10-04,51.56,52.18,51.07,52.06,1030300,12.7539443652352,12.9073083199762,12.6327373687463,12.8776249738973,4165163.84882477,0.0,1.0
2007-10-05,53.23,54.11,52.0,52.21,1246100,13.1670375981666,13.3847154694118,12.8627833008578,12.9147291564959,5037572.23335003,0.0,1.0
2007-10-08,55.25,56.14,52.86,53.26,1859000,13.6667072571614,13.8868587405799,13.0755139477566,13.1744584346863,7515325.24018759,0.0,1.0
2007-10-09,56.32,57.45,55.0,55.31,1886600,13.9313837596983,14.2109019352746,13.6048669528304,13.6815489302009,7626902.95757821,0.0,1.0
2007-10-10,55.79,56.74,55.78,56.3,1313400,13.8002823145165,14.0352754709745,13.7978087023432,13.9264365353518,5309643.9862627,0.0,1.0
2007-10-11,54.89,57.53,53.54,56.01,1393300,13.5776572189247,14.2306908326606,13.2437195755371,13.8547017823278,5632653.39276674,0.0,1.0
2007-10-12,57.06,57.53,54.4601,55.65,1221700,14.1144310605182,14.2306908326606,13.471316631597,13.7656517440911,4938931.06290326,0.0,1.0
2007-10-15,54.6,56.44,53.451,55.8,1592100,13.5059224659007,13.9610671057772,13.2217044271952,13.8027559266897,6436336.37165285,0.0,1.0
2007-10-16,56.24,56.74,54.7,54.7,1352200,13.9115948623124,14.0352754709745,13.5306585876331,13.5306585876331,5466499.61795676,0.0,1.0
2007-10-17,54.24,57.1,53.73,56.76,1535700,13.416872427664,14.1243255092112,13.2907182068287,14.0402226953209,6208329.73176765,0.0,1.0
2007-10-18,54.96,57.15,53.86,54.29,2121700,13.5949725041374,14.1366935700774,13.3228751650808,13.4292404885302,8577334.89085852,0.0,1.0
2007-10-19,52.28,55.34,52.04,54.98,1753500,12.9320444417086,13.6889697667206,12.8726777495508,13.5999197284839,7088823.45813282,0.0,1.0
2007-10-22,52.21,52.97,50.0,51.32,1730700,12.9147291564959,13.1027236816623,12.3680608662094,12.6945776730774,6996650.56115795,0.0,1.0
2007-10-23,54.22,54.56,51.85,52.23,1563300,13.4119252033175,13.4960280172077,12.8256791182592,12.9196763808424,6319907.44915828,0.0,1.0
2007-10-24,53.27,54.63,51.81,53.63,1096400,13.1769320468595,13.5133433024204,12.8157846695662,13.2659820850962,4432384.3966335,0.0,1.0
2007-10-25,51.08,53.4,50.59,53.4,1029800,12.6352109809196,13.2090890051117,12.5140039844307,13.2090890051117,4163142.51336479,0.0,1.0
2007-10-26,51.44,51.94,50.0,51.49,1381500,12.7242610191563,12.8479416278184,12.3680608662094,12.7366290800225,5584949.8759113,0.0,1.0
2007-10-29,53.35,54.04,51.2,52.0,1421000,13.1967209442455,13.3674001841992,12.6648943269985,12.8627833008578,5744635.37724934,0.0,1.0
2007-10-30,53.75,54.43,52.48,53.0,751200,13.2956654311751,13.4638710589556,12.9815166851734,13.110144518182,3036854.39506666,0.0,1.0
2007-10-31,56.37,56.5,53.17,54.01,1741500,13.9437518205645,13.9759087788167,13.1521959251271,13.3599793476794,7040311.40709343,0.0,1.0
2007-11-01,53.52,55.5,53.28,55.03,1370300,13.2387723511906,13.7285475614925,13.1794056590328,13.6122877893501,5539671.96160787,0.0,1.0
2007-11-02,54.4,55.21,53.29,54.09,880200,13.4564502224359,13.6568128084685,13.181879271206,13.3797682450654,3558358.94374023,0.0,1.0
2007-11-05,52.57,53.93,51.79,53.7,1116700,13.0037791947326,13.3401904502935,12.8108374452197,13.2832973703089,4514450.61630848,0.0,1.0
2007-11-06,52.31,54.24,51.43,52.61,907700,12.9394652782283,13.416872427664,12.721787406983,13.0136736434256,3669532.39403888,0.0,1.0
2007-11-07,50.75,52.12,50.06,52.12,1879700,12.5535817792026,12.8924666469367,12.3829025392489,12.8924666469367,7599008.52823053,0.0,1.0
2007-11-08,48.53,50.92,46.4,50.75,2648500,12.0044398767429,12.5956331861477,11.4775604838423,12.5535817792026,10707013.9314883,0.0,1.0
2007-11-09,50.0,50.68,45.59,47.28,2515200,12.3680608662094,12.5362664939899,11.2771978978098,11.6952383550876,10168125.897859,0.0,1.0
2007-11-12,50.89,52.64,50.29,51.5,2232800,12.588212349628,13.0210944799453,12.4397956192334,12.7391026921957,9026475.63006497,0.0,1.0
2007-11-13,52.0,52.72,50.36,50.36,1340000,12.8627833008578,13.0408833773312,12.4571109044461,12.4571109044461,5417179.03273339,0.0,1.0
2007-11-14,52.0,53.0,50.85,52.7,1131300,12.8627833008578,13.110144518182,12.578317900935,13.0359361529847,4573473.61173976,0.0,1.0
2007-11-15,50.79,54.4,50.46,52.45,2809300,12.5634762278955,13.4564502224359,12.4818470261786,12.9740958486537,11357075.4154164,0.0,1.0
2007-11-16,57.35,57.4,48.27,49.705,4540900,14.1861658135422,14.1985338744084,11.9401259602386,12.2950893070988,18357364.3804023,0.0,1.0
2007-11-19,54.09,57.0,53.66,57.0,2185300,13.3797682450654,14.0995893874787,13.273402921616,14.0995893874787,8834448.76136733,0.0,1.0
2007-11-20,57.4,58.0,53.65,54.51,3430500,14.1985338744084,14.3469506048029,13.2709293094427,13.4836599563415,13868382.5908895,0.0,1.0
2007-11-21,56.36,57.33,56.15,57.03,2018900,13.9412782083913,14.1812185891957,13.8893323527532,14.1070102239985,8161748.32028761,0.0,1.0
2007-11-23,55.16,56.5,53.88,56.5,785900,13.6444447476022,13.9759087788167,13.3278223894273,13.9759087788167,3177135.07598894,0.0,1.0
2007-11-26,52.1,56.25,51.66,53.83,2107600,12.8875194225902,13.9140684744856,12.7786804869676,13.3154543285611,8520333.23088724,0.0,1.0
2007-11-27,52.48,53.28,51.55,51.82,1373400,12.9815166851734,13.1794056590328,12.7514707530619,12.8182582817395,5552204.24145973,0.0,1.0
2007-11-28,54.43,55.68,52.42,52.48,1584500,13.4638710589556,13.7730725806108,12.966675012134,12.9815166851734,6405612.07266122,0.0,1.0
2007-11-29,55.26,55.52,53.06,53.54,1641800,13.6691808693347,13.7334947858389,13.1249861912214,13.2437195755371,6637257.11637436,0.0,1.0
2007-11-30,56.73,57.7284,55.29,55.29,3315000,14.0328018588012,14.2797672981777,13.6766017058544,13.6766017058544,13401454.0996352,0.0,1.0
2007-12-03,55.78,57.26,54.1,56.79,1501900,13.7978087023432,14.163903303983,13.3822418572386,14.0476435318407,6071687.45467335,0.0,1.0
2007-12-04,55.33,55.83,54.88,55.32,1029600,13.6864961545474,13.8101767632094,13.5751836067515,13.6840225423741,4162333.9791808,0.0,1.0
2007-12-05,56.06,56.9,55.24,55.93,1116200,13.867069843194,14.0748532657463,13.6642336449882,13.8349128849419,4512429.28084851,0.0,1.0
2007-12-06,56.54,57.0299,55.24,55.9,1030100,13.9858032275096,14.1069854878767,13.6642336449882,13.8274920484221,4164355.3146408,0.0,1.0
2007-12-07,57.84,59.15,56.5,57.09,1909400,14.3073728100311,14.6314160047258,13.9759087788167,14.1218518970379,7719075.85455306,0.0,1.0
2007-12-10,57.7,58.11,56.25,58.11,1134300,14.2727422396057,14.3741603387086,13.9140684744856,14.3741603387086,4585601.6244996,0.0,1.0
2007-12-11,57.32,59.83,57.0,57.06,1799300,14.1787449770225,14.7996216325062,14.0995893874787,14.1144310605182,7273977.78626654,0.0,1.0
2007-12-12,58.21,59.44,57.33,58.81,1449300,14.398896460441,14.7031507577498,14.1812185891957,14.5473131908355,5859042.96428396,0.0,1.0
2007-12-13,59.29,59.81,57.88,58.1,1246400,14.6660465751511,14.7946744081597,14.317267258724,14.3716867265354,5038785.03462605,0.0,1.0
2007-12-14,59.55,60.3,58.22,59.28,1272000,14.7303604916554,14.9158814046486,14.4013700726143,14.6635729629779,5142277.41017677,0.0,1.0
2007-12-17,58.73,59.71,58.37,59.0,1773500,14.5275242934496,14.7699382864273,14.4384742552129,14.5943118221271,7169676.87653183,0.0,1.0
2007-12-18,58.5,59.45,57.7,59.45,1920100,14.470631213465,14.705624369923,14.2727422396057,14.705624369923,7762332.43339656,0.0,1.0
2007-12-19,59.95,60.82,57.74,57.74,2336200,14.8293049785851,15.0445092376571,14.2826366882986,14.2826366882986,9444487.80318786,0.0,1.0
2007-12-20,64.99,65.0,60.77,60.77,3084100,16.076005513899,16.0784791260723,15.0321411767909,15.0321411767909,12468001.3842187,0.0,1.0
2007-12-21,63.75,65.52,62.66,65.0,1943600,15.769277604417,16.2071069590808,15.4996538775337,16.0784791260723,7857335.20001539,0.0,1.0
2007-12-24,63.98,64.75,62.9,63.02,367200,15.8261706844016,16.0166388217412,15.5590205696915,15.5887039157704,1484468.76180574,0.0,1.0
2007-12-26,63.87,64.24,62.3,63.755,702900,15.7989609504959,15.8904846009059,15.4106038392969,15.7705144105036,2841593.38963306,0.0,1.0
2007-12-27,64.04,65.05,62.85,63.5,876000,15.841012357441,16.0908471869385,15.5466525088253,15.707437300086,3541379.72587646,0.0,1.0
2007-12-28,64.4,64.77,63.63,64.42,583900,15.9300623956777,16.0215860460877,15.7395942583381,15.9350096200242,2360515.55015898,0.0,1.0
2007-12-31,62.69,64.4,62.45,64.4,879200,15.5070747140534,15.9300623956777,15.4477080218956,15.9300623956777,3554316.27282029,0.0,1.0
2008-01-02,60.28,63.55,59.87,63.05,1245000,14.9109341803021,15.7198053609522,14.8095160811992,15.5961247522901,5033125.2953381,0.0,1.0
2008-01-03,60.98,61.83,60.0,60.0,922300,15.084087032429,15.2943440671546,14.8416730394513,14.8416730394513,3728555.38947015,0.0,1.0
2008-01-04,58.86,60.61,58.08,60.01,1609500,14.5596812517017,14.9925633820191,14.3667395021889,14.8441466516246,6506678.84566,0.0,1.0
2008-01-07,57.76,58.02,54.86,57.92,3276700,14.2875839126451,14.3518978291494,13.570236382405,14.327161707417,13246619.8034011,0.0,1.0
2008-01-08,54.7,59.29,54.51,57.77,1643500,13.5306585876331,14.6660465751511,13.4836599563415,14.2900575248184,6644129.6569383,0.0,1.0
2008-01-09,54.33,55.25,52.22,54.29,2265400,13.4391349372232,13.6667072571614,12.9172027686691,13.4292404885302,9158266.70205535,0.0,1.0
2008-01-10,55.58,56.35,53.09,53.98,2192000,13.7483364588784,13.938804596218,13.1324070277412,13.3525585111597,8861534.65653103,0.0,1.0
2008-01-11,54.47,57.09,53.97,55.56,1635000,13.4737655076486,14.1218518970379,13.3500848989865,13.7433892345319,6609766.95411869,0.0,1.0
2008-01-14,55.65,55.82,53.8001,55.25,1192100,13.7656517440911,13.8077031510362,13.3080582281631,13.6667072571614,4819268.00367273,0.0,1.0
2008-01-15,54.21,55.17,54.09,54.38,1444200,13.4094515911443,13.6469183597755,13.3797682450654,13.4515029980894,5838425.34259219,0.0,1.0
2008-01-16,54.35,55.1,52.31,53.51,1453200,13.4440821615696,13.6296030745628,12.9394652782283,13.2362987390173,5874809.38087178,0.0,1.0
2008-01-17,53.52,55.62,53.18,55.28,2345400,13.2387723511906,13.7582309075714,13.1546695373003,13.6741280936811,9481680.37565138,0.0,1.0
2008-01-18,51.84,54.47,50.99,54.47,2813500,12.8232055060859,13.4737655076486,12.6129484713604,13.4737655076486,11374054.6332802,0.0,1.0
2008-01-22,52.28,53.0,48.16,48.73,2047900,12.9320444417086,13.110144518182,11.9129162263329,12.0539121202077,8278985.77696618,0.0,1.0
2008-01-23,55.26,55.4344,49.6,50.26,2328800,13.6691808693347,13.712320665636,12.2691163792798,12.4323747827137,9414572.0383802,0.0,1.0
2008-01-24,56.45,56.74,53.98,55.33,1608100,13.9635407179504,14.0352754709745,13.3525585111597,13.6864961545474,6501019.10637208,0.0,1.0
2008-01-25,52.94,57.59,52.35,56.17,1926600,13.0953028451425,14.2455325057,12.9493597269213,13.8942795770997,7788609.79437625,0.0,1.0
2008-01-28,53.54,53.7,51.3,51.3,1114800,13.2437195755371,13.2832973703089,12.6896304487309,12.6896304487309,4506769.54156056,0.0,1.0
2008-01-29,52.03,54.09,51.39,53.6,1226900,12.8702041373775,13.3797682450654,12.7118929582901,13.2585612485765,4959952.95168702,0.0,1.0
2008-01-30,50.36,52.45,50.3,51.46,1459900,12.4571109044461,12.9740958486537,12.4422692314067,12.7292082435027,5901895.27603544,0.0,1.0
2008-01-31,51.91,53.29,48.79,49.8,3004900,12.8405207912986,13.181879271206,12.0687537932472,12.3185886227446,12147821.8473586,0.0,1.0
2008-02-01,51.72,53.89,51.09,52.56,2079000,12.793522160007,13.3302960016005,12.6376845930928,13.0013055825594,8404712.84257666,0.0,1.0
2008-02-04,51.77,52.69,50.31,51.25,1272000,12.8058902208732,13.0334625408115,12.4447428435799,12.6772623878647,5142277.41017678,0.0,1.0
2008-02-05,52.78,53.8,50.28,50.68,2071200,13.0557250503707,13.3080334920413,12.4373220070602,12.5362664939899,8373180.00940101,0.0,1.0
2008-02-06,47.88,53.22,47.55,53.22,2594100,11.8436550854821,13.1645639859933,11.7620258837652,13.1645639859933,10487092.6334431,0.0,1.0
2008-02-07,50.84,51.94,47.06,47.06,2738200,12.5758442887617,12.8479416278184,11.6408188872763,11.6408188872763,11069641.5130079,0.0,1.0
2008-02-08,50.87,51.8,50.31,51.0,1037400,12.5832651252815,12.813311057393,12.4447428435799,12.6154220835336,4193866.81235642,0.0,1.0
2008-02-11,54.8,55.94,53.06,53.06,3890100,13.5553947093655,13.8373864971151,13.1249861912214,13.1249861912214,15726394.1456986,0.0,1.0
2008-02-12,54.45,55.38,53.87,55.24,1344700,13.4688182833021,13.6988642154136,13.325348777254,13.6642336449882,5436179.58605714,0.0,1.0
2008-02-13,55.93,56.49,55.0,55.48,1449400,13.8349128849419,13.9734351666434,13.6048669528304,13.723600337146,5859447.23137593,0.0,1.0
2008-02-14,55.14,56.5,55.0,55.78,1221300,13.6394975232558,13.9759087788167,13.6048669528304,13.7978087023432,4937313.99453527,0.0,1.0
2008-02-15,53.84,55.17,53.1,54.94,1108300,13.3179279407343,13.6469183597755,13.1348806399144,13.5900252797909,4480492.18058091,0.0,1.0
2008-02-19,51.47,54.75,51.28,54.44,1636000,12.731681855676,13.5430266484993,12.6846832243844,13.4663446711288,6613809.62503866,0.0,1.0
2008-02-20,53.13,53.4,51.0,51.13,846500,13.1423014764341,13.2090890051117,12.6154220835336,12.6475790417858,3422120.93373793,0.0,1.0
2008-02-21,53.52,54.18,52.51,52.99,1024600,13.2387723511906,13.4020307546245,12.9889375216931,13.1076709060088,4142120.62458105,0.0,1.0
2008-02-22,52.34,53.98,51.57,53.58,1280000,12.946886114748,13.3525585111597,12.7564179774084,13.25361402423,5174618.77753638,0.0,1.0
2008-02-25,54.41,54.85,52.3,52.5,1324600,13.4589238346091,13.5677627702317,12.9369916660551,12.9864639095199,5354921.90056615,0.0,1.0
2008-02-26,52.76,54.34,52.76,53.6,1295600,13.0507778260242,13.4416085493964,13.0507778260242,13.2585612485765,5237684.44388759,0.0,1.0
2008-02-27,52.62,53.99,50.38,52.49,3074800,13.0161472555988,13.3550321233329,12.4620581287926,12.9839902973467,12430404.5446631,0.0,1.0
2008-02-28,61.66,63.47,57.54,58.22,8904300,15.2522926602095,15.7000164635662,14.2331644448338,14.4013700726143,35997154.6725133,0.0,1.0
2008-02-29,59.72,61.79,59.2,60.69,2598300,14.7724118986005,15.2844496184616,14.643784065592,15.012352279405,10504071.8513069,0.0,1.0
2008-03-03,58.77,60.7,58.17,58.94,2223400,14.5374187421426,15.0148258915782,14.389002011748,14.5794701490877,8988474.52341744,0.0,1.0
2008-03-04,57.88,58.99,57.12,58.69,2088400,14.317267258724,14.5918382099539,14.1292727335577,14.5176298447566,8442713.9492242,0.0,1.0
2008-03-05,59.01,59.55,57.67,58.23,2852400,14.5967854343004,14.7303604916554,14.265321403086,14.4038436847875,11531314.5320662,0.0,1.0
2008-03-06,57.74,59.0,57.44,58.79,1585700,14.2826366882986,14.5943118221271,14.2084283231014,14.542365966489,6410463.27776519,0.0,1.0
2008-03-07,56.66,58.31,55.64,57.16,1760800,14.0154865735885,14.4236325821734,13.7631781319179,14.1391671822506,7118334.95584847,0.0,1.0
2008-03-10,56.08,57.79,55.37,57.16,1237200,13.8720170675405,14.2950047491649,13.6963906032403,14.1391671822506,5001592.46216249,0.0,1.0
2008-03-11,58.45,58.67,55.93,57.075,1993700,14.4582631525988,14.5126826204101,13.8349128849419,14.1181414787781,8059873.0131049,0.0,1.0
2008-03-12,58.21,60.22,57.64,58.59,2285600,14.398896460441,14.8960925072626,14.2579005665662,14.4928937230242,9239928.65463838,0.0,1.0
2008-03-13,58.91,59.6,56.22,56.34,1943100,14.5720493125679,14.7427285525216,13.9066476379659,13.9363309840448,7855313.86455543,0.0,1.0
2008-03-14,57.85,60.0,57.23,59.6,1946600,14.3098464222043,14.8416730394513,14.1564824674633,14.7427285525216,7869463.21277523,0.0,1.0
2008-03-17,55.51,57.17,54.18,56.0,2526200,13.7310211736657,14.1416407944239,13.4020307546245,13.8522281701546,10212595.2779784,0.0,1.0
2008-03-18,58.61,58.9,56.75,56.75,1803800,14.4978409473707,14.5695757003947,14.0377490831477,14.0377490831477,7292169.80540632,0.0,1.0
2008-03-19,56.61,59.0,56.61,58.38,1323300,14.0031185127223,14.5943118221271,14.0031185127223,14.4409478673861,5349666.42837022,0.0,1.0
2008-03-20,55.83,56.97,54.84,56.61,2292400,13.8101767632094,14.092168550959,13.5652891580585,14.0031185127223,9267418.81689407,0.0,1.0
2008-03-24,59.64,60.0,55.9,55.9,1585700,14.7526230012146,14.8416730394513,13.8274920484221,13.8274920484221,6410463.27776517,0.0,1.0
2008-03-25,60.96,61.58,59.28,59.28,1129500,15.0791398080825,15.2325037628235,14.6635729629779,14.6635729629779,4566196.80408386,0.0,1.0
2008-03-26,59.24,61.9,58.78,60.59,1180300,14.6536785142849,15.3116593523673,14.5398923543158,14.9876161576726,4771564.48681733,0.0,1.0
2008-03-27,56.63,59.74,56.3,59.74,1577700,14.0080657370688,14.777359122947,13.9264365353518,14.777359122947,6378121.91040557,0.0,1.0
2008-03-28,56.85,58.55,56.6,56.8,1040900,14.0624852048801,14.4829992743312,14.0006449005491,14.0501171440139,4208016.16057626,0.0,1.0
2008-03-31,57.87,58.22,55.54,56.07,1400300,14.3147936465508,14.4013700726143,13.7384420101854,13.8695434553673,5660952.08920638,0.0,1.0
2008-04-01,61.22,61.66,58.48,58.5,1899600,15.1434537245868,15.2522926602095,14.4656839891185,14.470631213465,7679457.67953757,0.0,1.0
2008-04-02,62.3,66.09,61.2,61.5,2944700,15.4106038392969,16.3481028529556,15.1385065002403,15.2127148654376,11904453.0579776,0.0,1.0
2008-04-03,62.8,64.24,60.28,61.91,1800600,15.534284447959,15.8904846009059,14.9109341803021,15.3141329645405,7279233.2584625,0.0,1.0
2008-04-04,65.12,65.88,61.68,63.31,2402600,16.1081624721512,16.2961569973175,15.257239884556,15.6604386687944,9712921.15227253,0.0,1.0
2008-04-07,65.05,66.48,64.54,65.5,1832900,16.0908471869385,16.4445737277121,15.9646929661031,16.2021597347344,7409811.52917686,0.0,1.0
2008-04-08,63.83,65.53,63.64,65.05,1896400,15.789066501803,16.2095805712541,15.7420678705114,16.0908471869385,7666521.1325937,0.0,1.0
2008-04-09,63.26,63.6,60.73,62.01,2127100,15.6480706079282,15.7321734218184,15.022246728098,15.3388690862729,8599165.31382624,0.0,1.0
2008-04-10,65.63,66.06,62.495,63.19,1589400,16.2343166929865,16.3406820164359,15.4588392766752,15.6307553227155,6425421.16016898,0.0,1.0
2008-04-11,61.09,65.0,61.09,64.68,1707000,15.1112967663347,16.0784791260723,15.1112967663347,15.9993235365285,6900839.26035513,0.0,1.0
2008-04-14,60.1,62.4099,58.7,61.98,2818500,14.8664091611837,15.4377888370809,14.5201034569299,15.3314482497532,11394267.9878799,0.0,1.0
2008-04-15,59.35,61.24,58.5,59.76,1802600,14.6808882481906,15.1484009489333,14.470631213465,14.7823063472935,7287318.60030238,0.0,1.0
2008-04-16,61.57,62.49,59.5,59.87,2327100,15.2300301506503,15.4576024705885,14.7179924307892,14.8095160811992,9407699.4978163,0.0,1.0
2008-04-17,62.2,62.43,60.21,60.62,1726000,15.3858677175645,15.4427607975491,14.8936188950894,14.9950369941923,6977650.00783421,0.0,1.0
2008-04-18,63.9,65.55,63.75,64.5,2587600,15.8063817870156,16.2145277956006,15.769277604417,15.9547985174102,10460815.2724634,0.0,1.0
2008-04-21,62.72,63.62,62.18,63.62,1582100,15.5144955505731,15.7371206461649,15.380920493218,15.7371206461649,6395909.66245335,0.0,1.0
2008-04-22,61.34,62.86,60.5,62.58,1208800,15.1731370706657,15.5491261209985,14.9653536481134,15.4798649801477,4886780.60803591,0.0,1.0
2008-04-23,67.57,67.75,61.3,61.78,2918100,16.7141974545954,16.7587224737138,15.1632426219728,15.2819760062884,11796918.0115069,0.0,1.0
2008-04-24,68.28,69.65,65.66,68.0,2261200,16.8898239188956,17.2287087866297,16.2417375295062,16.8205627780448,9141287.48419158,0.0,1.0
2008-04-25,68.09,69.01,66.26,67.44,842800,16.842825287604,17.0703976075423,16.3901542599007,16.6820404963433,3407163.0513341,0.0,1.0
2008-04-28,67.46,69.36,67.37,68.34,1161300,16.6869877206898,17.1569740336057,16.6647252111306,16.904665591935,4694753.73933826,0.0,1.0
2008-04-29,66.95,68.45,66.51,67.32,969200,16.5608334998544,16.9318753258407,16.4519945642318,16.6523571502644,3918156.65561582,0.0,1.0
2008-04-30,66.73,69.25,66.5,66.94,1390200,16.5064140320431,17.1297642997001,16.4495209520585,16.5583598876812,5620121.11291489,0.0,1.0
2008-05-01,67.29,67.97,65.25,67.28,1415100,16.6449363137447,16.8131419415251,16.1403194304033,16.6424627015714,5720783.61882163,0.0,1.0
2008-05-02,67.3,68.0,66.68,68.0,1144600,16.6474099259179,16.8205627780448,16.4940459711769,16.8205627780448,4627241.1349751,0.0,1.0
2008-05-05,69.37,69.91,66.39,66.39,1384500,17.159447645779,17.293022703134,16.4223112181529,16.4223112181529,5597077.88867116,0.0,1.0
2008-05-06,70.17,71.14,68.37,69.2,1465100,17.3573366196383,17.5972770004428,16.9120864284548,17.1173962388338,5922917.16481917,0.0,1.0
2008-05-07,66.81,70.41,66.53,70.17,1622200,16.526202929429,17.4167033117961,16.4569417885783,17.3573366196383,6558020.76634337,0.0,1.0
2008-05-08,67.57,67.64,66.07,67.45,1034600,16.7141974545954,16.7315127398081,16.3431556286091,16.6845141085165,4182547.33378057,0.0,1.0
2008-05-09,66.7,68.2,66.41,67.41,876800,16.4989931955234,16.8700350215097,16.4272584424994,16.6746196598236,3544613.86261241,0.0,1.0
2008-05-12,67.62,68.15,65.22,66.74,1426600,16.7265655154616,16.8576669606435,16.1328985938836,16.5088876442163,5767274.33440109,0.0,1.0
2008-05-13,67.95,68.9,66.92,67.73,1614000,16.8081947171786,17.0431878736366,16.5534126633347,16.7537752493673,6524870.86479977,0.0,1.0
2008-05-14,69.4,69.9,67.81,67.81,2994100,17.1668684822987,17.2905490909608,16.7735641467532,16.7735641467532,12104161.0014231,0.0,1.0
2008-05-15,69.22,69.71,67.297,69.1,2038500,17.1223434631803,17.2435504596692,16.6466678422659,17.0926601171014,8240984.67031867,0.0,1.0
2008-05-16,68.7,69.22,67.96,69.22,2045800,16.9937156301718,17.1223434631803,16.8106683293519,17.1223434631803,8270496.16803427,0.0,1.0
2008-05-19,66.28,69.0,66.07,68.56,2217600,16.3951014842472,17.067923995369,16.3431556286091,16.9590850597464,8965027.03208176,0.0,1.0
2008-05-20,62.8,65.74,62.4,65.74,3150600,15.534284447959,16.2615264268922,15.4353399610294,16.2615264268922,12736839.0003954,0.0,1.0
2008-05-21,62.66,63.83,61.43,63.27,3283400,15.4996538775337,15.789066501803,15.1953995802249,15.6505442201014,13273705.6985647,0.0,1.0
2008-05-22,66.31,68.97,63.05,63.49,5775400,16.4025223207669,17.0605031588493,15.5961247522901,15.7049636879127,23348041.6310809,0.0,1.0
2008-05-23,67.02,67.69,65.68,66.5,1790700,16.5781487850671,16.7438808006743,16.2466847538527,16.4495209520585,7239210.81635499,0.0,1.0
2008-05-27,68.25,68.48,65.51,66.31,2322900,16.8824030823759,16.9392961623604,16.2046333469076,16.4025223207669,9390720.2799525,0.0,1.0
2008-05-28,70.18,70.9,67.59,68.5,4503200,17.3598102318116,17.537910308285,16.7191446789419,16.9442433867069,18204955.6867201,0.0,1.0
2008-05-29,71.51,72.32,68.8,70.01,2601500,17.6888006508527,17.8891632368853,17.0184517519042,17.3177588248664,10517008.3982507,0.0,1.0
2008-05-30,72.31,74.7,71.54,71.54,4523800,17.8866896247121,18.4778829341169,17.6962214873725,17.6962214873725,18288234.7076711,0.0,1.0
2008-06-02,71.29,72.33,70.52,72.0,1429800,17.6343811830414,17.8916368490586,17.4439130457018,17.8100076473416,5780210.88134492,0.0,1.0
2008-06-03,72.19,72.48,70.68,71.55,1501200,17.8570062786332,17.9287410316572,17.4834908404736,17.6986950995457,6068857.58502936,0.0,1.0
2008-06-04,72.55,72.99,71.92,72.24,1792300,17.9460563168699,18.0548952524925,17.7902187499556,17.8693743394994,7245679.08982689,0.0,1.0
2008-06-05,73.92,74.0,71.12,72.62,1647300,18.284941184604,18.30473008199,17.5923297760963,17.9633716020826,6659491.80643411,0.0,1.0
2008-06-06,71.02,73.33,70.94,73.23,1107300,17.5675936543639,18.1389980663827,17.5478047569779,18.1142619446503,4476449.50966094,0.0,1.0
2008-06-09,69.7,71.85,68.77,71.18,1112100,17.2410768474959,17.7729034647429,17.0110309153844,17.6071714491357,4495854.33007672,0.0,1.0
2008-06-10,71.34,71.5399,69.77,69.88,1466100,17.6467492439076,17.6961967512507,17.2583921327086,17.2856018666143,5926959.83573912,0.0,1.0
2008-06-11,69.44,71.67,68.51,71.67,1664500,17.1767629309917,17.7283784456246,16.9467169988802,17.7283784456246,6729025.74625723,0.0,1.0
2008-06-12,70.21,70.41,69.65,69.93,1200400,17.3672310683313,17.4167033117961,17.2287087866297,17.2979699274805,4852822.17230832,0.0,1.0
2008-06-13,72.79,73.58,71.5,71.89,1610700,18.0054230090277,18.2008383707138,17.6863270386795,17.7827979134359,6511530.05076392,0.0,1.0
2008-06-16,72.82,73.48,72.05,72.77,1036100,18.0128438455474,18.1761022489814,17.8223757082078,18.0004757846812,4188611.34016049,0.0,1.0
2008-06-17,72.05,73.4,71.58,72.85,729200,17.8223757082078,18.1563133515954,17.7061159360654,18.0202646820671,2947915.63482775,0.0,1.0
2008-06-18,71.03,72.83,70.55,71.95,934300,17.5700672665371,18.0153174577207,17.4513338822215,17.7976395864754,3777067.44050955,0.0,1.0
2008-06-19,73.55,75.08,70.85,70.93,1795600,18.1934175341941,18.5718801967001,17.5255422474188,17.5453311448047,7259019.90386272,0.0,1.0
2008-06-20,73.1,74.78,72.15,72.56,1269900,18.0821049863982,18.4976718315028,17.8471118299402,17.9485299290431,5133787.80124486,0.0,1.0
2008-06-23,74.43,75.21,72.64,73.31,1321700,18.4110954054394,18.6040371549522,17.9683188264291,18.1340508420363,5343198.15489828,0.0,1.0
2008-06-24,70.86,74.34,70.6,74.34,2243700,17.528015859592,18.3888328958802,17.4637019430877,18.3888328958802,9070540.74309246,0.0,1.0
2008-06-25,70.75,71.77,70.1,71.34,1420700,17.5008061256863,17.753114567357,17.3400213344256,17.6467492439076,5743422.57597339,0.0,1.0
2008-06-26,67.13,69.9,66.56,69.84,2704400,16.6053585189728,17.2905490909608,16.464362625098,17.2757074179213,10932999.2359135,0.0,1.0
2008-06-27,68.62,68.91,66.51,66.86,1782100,16.9739267327858,17.0456614858098,16.4519945642318,16.5385709902952,7204443.84644341,0.0,1.0
2008-06-30,68.23,69.87,68.08,69.83,1276300,16.8774558580294,17.2831282544411,16.8403516754308,17.2732338057481,5159660.89513255,0.0,1.0
2008-07-01,70.12,70.86,66.195,67.38,1907900,17.3449685587721,17.528015859592,16.3740757807747,16.6671988233038,7713011.84817315,0.0,1.0
2008-07-02,69.9,72.37,69.8,70.88,1519800,17.2905490909608,17.9015312977515,17.2658129692284,17.5329630839385,6144051.26414044,0.0,1.0
2008-07-03,67.53,70.5,65.872,70.5,1049400,16.7043030059025,17.4389658213553,16.294178107579,17.4389658213553,4242378.86339582,0.0,1.0
2008-07-07,67.14,68.86,65.63,67.61,1085300,16.607832131146,17.0332934249436,16.2343166929865,16.7240919032884,4387510.74942205,0.0,1.0
2008-07-08,66.82,67.36,63.15,66.02,2249700,16.5286765416023,16.6622515989573,15.6208608740225,16.3307875677429,9094796.76861215,0.0,1.0
2008-07-09,65.22,68.17,64.99,66.76,1168100,16.1328985938836,16.8626141849899,16.076005513899,16.5138348685628,4722243.90159392,0.0,1.0
2008-07-10,64.9,67.05,64.25,65.54,1595600,16.0537430043398,16.5855696215868,15.8929582130791,16.2120541834273,6450485.71987269,0.0,1.0
2008-07-11,63.28,64.89,61.66,63.71,1547800,15.6530178322747,16.0512693921666,15.2522926602095,15.7593831557241,6257246.04989904,0.0,1.0
2008-07-14,62.37,64.97,62.2,63.71,1237800,15.4279191245096,16.0710582895525,15.3858677175645,15.7593831557241,5004018.06471448,0.0,1.0
2008-07-15,63.39,63.97,60.07,61.31,2114900,15.6802275661803,15.8236970722283,14.858988324664,15.165716234146,8549844.72860287,0.0,1.0
2008-07-16,67.0,67.23,62.89,62.89,2503700,16.5732015607206,16.6300946407052,15.5565469575182,15.5565469575182,10121635.1822796,0.0,1.0
2008-07-17,69.62,69.98,66.96,67.23,1711600,17.22128795011,17.3103379883467,16.5633071120277,16.6300946407052,6919435.54658691,0.0,1.0
2008-07-18,70.74,70.94,68.0,69.88,1373400,17.4983325135131,17.5478047569779,16.8205627780448,17.2856018666143,5552204.24145972,0.0,1.0
2008-07-21,69.38,70.98,68.78,70.44,1180200,17.1619212579522,17.5576992056709,17.0135045275577,17.4241241483158,4771160.21972533,0.0,1.0
2008-07-22,65.68,67.23,64.49,67.15,2767500,16.2466847538527,16.6300946407052,15.9523249052369,16.6103057433193,11188091.7709624,0.0,1.0
2008-07-23,64.59,68.06,64.37,65.3,1874600,15.9770610269693,16.8354044510843,15.922641559158,16.1526874912695,7578390.90653882,0.0,1.0
2008-07-24,63.45,65.09,63.1,65.09,1040900,15.6950692392198,16.1007416356314,15.6084928131563,16.1007416356314,4208016.16057624,0.0,1.0
2008-07-25,63.75,64.82,62.75,63.46,1019800,15.769277604417,16.0339541069539,15.5219163870928,15.697542851393,4122715.80416531,0.0,1.0
2008-07-28,62.65,65.45,62.54,63.75,972600,15.4971802653604,16.1897916738681,15.4699705314548,15.769277604417,3931901.73674365,0.0,1.0
2008-07-29,63.72,64.4425,63.1,63.11,1719200,15.7618567678973,15.940575247414,15.6084928131563,15.6109664253295,6950159.84557853,0.0,1.0
2008-07-30,64.93,64.99,63.03,64.13,1066900,16.0611638408596,16.076005513899,15.5911775279436,15.8632748670002,4313125.60449495,0.0,1.0
2008-07-31,63.79,64.6,63.2901,64.25,1170900,15.77917205311,15.9795346391426,15.6555161805696,15.8929582130791,4733563.38016979,0.0,1.0
2008-08-01,64.29,64.39,62.79,64.13,1086000,15.9028526617721,15.9275887835045,15.5318108357858,15.8632748670002,4390340.61906601,0.0,1.0
2008-08-04,65.05,65.17,63.2,64.26,1311300,16.0908471869385,16.1205305330174,15.6332289348887,15.8954318252524,5301154.3773308,0.0,1.0
2008-08-05,68.21,68.62,65.09,65.16,1643500,16.8725086336829,16.9739267327858,16.1007416356314,16.1180569208441,6644129.65693829,0.0,1.0
2008-08-06,68.56,68.8,66.9,67.85,1231000,16.9590850597464,17.0184517519042,16.5484654389882,16.7834585954462,4976527.90245879,0.0,1.0
2008-08-07,67.62,69.34,67.26,68.51,951500,16.7265655154616,17.1520268092592,16.6375154772249,16.9467169988802,3846601.3803327,0.0,1.0
2008-08-08,69.59,70.16,67.02,67.65,2077600,17.2138671135903,17.3548630074651,16.5781487850671,16.7339863519814,8399053.1032887,0.0,1.0
2008-08-11,70.43,71.72,69.29,69.86,1539500,17.4216505361426,17.7407465064908,17.139658748393,17.2806546422678,6223691.88126347,0.0,1.0
2008-08-12,70.32,71.0,69.52,70.1,1258100,17.3944408022369,17.5626464300174,17.1965518283776,17.3400213344256,5086084.28438947,0.0,1.0
2008-08-13,69.15,70.11,68.5701,69.85,1759600,17.1050281779676,17.3424949465989,16.9615834080413,17.2781810300946,7113483.75074454,0.0,1.0
2008-08-14,67.22,68.32,66.54,68.07,2233000,16.627621028532,16.8997183675886,16.4594154007515,16.8378780632575,9027284.16424896,0.0,1.0
2008-08-15,66.31,68.48,65.61,67.77,1305800,16.4025223207669,16.9392961623604,16.22936946864,16.7636696980603,5278919.6872711,0.0,1.0
2008-08-18,64.64,66.61,63.91,66.32,1402900,15.9894290878355,16.4767306859642,15.8088553991889,16.4049959329402,5671463.03359827,0.0,1.0
2008-08-19,65.48,66.05,64.25,64.38,1284400,16.1972125103879,16.3382084042627,15.8929582130791,15.9251151713313,5192406.52958414,0.0,1.0
2008-08-20,65.3,66.99,64.75,66.99,3134900,16.1526874912695,16.5707279485474,16.0166388217412,16.5707279485474,12673369.0669522,0.0,1.0
2008-08-21,53.25,58.47,52.73,58.47,14002600,13.171984822513,14.4632103769453,13.0433569895045,14.4632103769453,56607903.823696,0.0,1.0
2008-08-22,55.97,56.75,53.8,54.34,5795200,13.8448073336348,14.0377490831477,13.3080334920413,13.4416085493964,23428086.515296,0.0,1.0
2008-08-25,56.53,57.44,55.07,55.07,2992600,13.9833296153364,14.2084283231014,13.6221822380431,13.6221822380431,12098096.9950432,0.0,1.0
2008-08-26,56.56,58.205,55.39,57.95,4090300,13.9907504518561,14.3976596543544,13.7013378275868,14.3345825439367,16535736.8638727,0.0,1.0
2008-08-27,57.01,57.85,56.22,56.5,2414900,14.102062999652,14.3098464222043,13.9066476379659,13.9759087788167,9762646.00458794,0.0,1.0
2008-08-28,57.7,57.79,56.66,57.03,1228700,14.2727422396057,14.2950047491649,14.0154865735885,14.1070102239985,4967229.75934291,0.0,1.0
2008-08-29,56.02,56.98,55.62,56.66,1291900,13.857175394501,14.0946421631323,13.7582309075714,14.0154865735885,5222726.56148379,0.0,1.0
2008-09-02,55.15,57.47,54.9,56.5,1547400,13.641971135429,14.2158491596211,13.580130831098,13.9759087788167,6255628.98153107,0.0,1.0
2008-09-03,53.98,55.91,53.26,54.89,1948200,13.3525585111597,13.8299656605954,13.1744584346863,13.5776572189247,7875931.48624715,0.0,1.0
2008-09-04,53.9,54.31,52.41,53.42,2372100,13.3327696137738,13.4341877128767,12.9642013999607,13.2140362294582,9589619.68921405,0.0,1.0
2008-09-05,54.45,54.67,52.28,52.75,1948500,13.4688182833021,13.5232377511134,12.9320444417086,13.0483042138509,7877144.28752311,0.0,1.0
2008-09-08,54.85,56.05,52.38,55.78,3301700,13.5677627702317,13.8645962310208,12.956780563441,13.7978087023432,13347686.5763999,0.0,1.0
2008-09-09,52.1,55.83,51.72,54.8,2980300,12.8875194225902,13.8101767632094,12.793522160007,13.5553947093655,12048372.1427279,0.0,1.0
2008-09-10,56.09,57.12,54.7,54.95,5667500,13.8744906797137,14.1292727335577,13.5306585876331,13.5924988919642,22911837.4388183,0.0,1.0
2008-09-11,58.0,58.1,54.29,54.85,3895100,14.3469506048029,14.3716867265354,13.4292404885302,13.5677627702317,15746607.5002984,0.0,1.0
2008-09-12,57.2,57.89,56.66,57.54,21833100,14.1490616309436,14.3197408708973,14.0154865735885,14.2331644448338,88264038.4623665,0.0,1.0
2008-09-15,54.8,57.2,54.27,54.27,3261000,13.5553947093655,14.1490616309436,13.4242932641837,13.4242932641837,13183149.8699579,0.0,1.0
2008-09-16,56.24,56.24,53.15,53.81,2834700,13.9115948623124,13.9115948623124,13.1472487007806,13.3105071042146,11459759.256783,0.0,1.0
2008-09-17,53.32,55.5,52.94,54.67,3049900,13.1893001077257,13.7285475614925,13.0953028451425,13.5232377511134,12329742.0387564,0.0,1.0
2008-09-18,55.31,56.11,51.67,53.51,3620100,13.6815489302009,13.8794379040602,12.7811540991408,13.2362987390173,14634872.997312,0.0,1.0
2008-09-19,55.81,60.24,55.01,57.25,3403900,13.805229538863,14.9010397316091,13.6073405650036,14.1614296918098,13760847.5444187,0.0,1.0
2008-09-22,52.37,55.75,51.8,55.75,2348400,12.9543069512678,13.7903878658235,12.813311057393,13.7903878658235,9493808.38841122,0.0,1.0
2008-09-23,52.23,53.61,51.05,51.68,2330000,12.9196763808424,13.2610348607497,12.6277901443998,12.7836277113141,9419423.24348414,0.0,1.0
2008-09-24,50.99,52.83,50.6,52.83,2016800,12.6129484713604,13.0680931112369,12.5164775966039,13.0680931112369,8153258.71135572,0.0,1.0
2008-09-25,52.04,53.65,50.59,51.26,2026000,12.8726777495508,13.2709293094427,12.5140039844307,12.6797360000379,8190451.28381926,0.0,1.0
2008-09-26,50.65,51.36,49.86,50.43,2290600,12.5288456574701,12.7044721217703,12.333430295784,12.4744261896588,9260142.00923816,0.0,1.0
2008-09-29,44.76,49.5,44.17,49.07,3669800,11.0718880874307,12.2443802575473,10.9259449692094,12.1380149340979,14835793.7420335,0.0,1.0
2008-09-30,48.4,48.4,44.1,46.07,3189100,11.9722829184907,11.9722829184907,10.9086296839967,11.3959312821254,12892481.8308135,0.0,1.0
2008-10-01,46.41,48.5,45.99,47.76,1825600,11.4800340960156,11.9970190402231,11.3761423847394,11.8139717394032,7380300.03146124,0.0,1.0
2008-10-02,44.19,45.98,44.12,45.98,1878800,10.9308921935559,11.3736687725662,10.9135769083432,11.3736687725662,7595370.12440259,0.0,1.0
2008-10-03,41.57,45.93,40.76,40.95,4274500,10.2828058041665,11.3613007117,10.0824432181339,10.1294418494255,17280396.8473275,0.0,1.0
2008-10-06,40.4,40.81,37.84,39.66,4274700,9.99339317989722,10.0948112790001,9.3601484635473,9.81034587907732,17281205.3815115,0.0,1.0
2008-10-07,35.94,39.64,35.37,38.79,3933700,8.89016215063134,9.80539865473084,8.74916625675655,9.59514162000527,15902654.5978084,0.0,1.0
2008-10-08,36.5,37.76,33.71,33.87,3238000,9.02868443233288,9.34035956616136,8.3385466359984,8.37812443077027,13090168.438799,0.0,1.0
2008-10-09,33.97,37.74,33.97,37.33,2347900,8.40286055250269,9.33541234181488,8.40286055250269,9.23399424271196,9491787.05295127,0.0,1.0
2008-10-10,32.56,34.09,30.02,30.91,5393800,8.05408123607558,8.43254389858159,7.42578374407214,7.64593522749067,21805358.4080279,0.0,1.0
2008-10-13,37.73,37.73,33.79,34.99,3439500,9.33293872964163,9.33293872964163,8.35833553338433,8.65516899417336,13904766.629169,0.0,1.0
2008-10-14,35.9,41.25,34.86,40.17,3775500,8.88026770193837,10.2036502146228,8.62301203592121,9.93650009991265,15263104.0582723,0.0,1.0
2008-10-15,30.92,36.13,30.89,36.13,2812400,7.64840883966391,8.93716078192293,7.64098800314418,8.93716078192293,11369607.6952682,0.0,1.0
2008-10-16,32.49,32.73,28.38,31.65,5832400,8.03676595086289,8.09613264302069,7.02011134766047,7.82898252831057,23578473.873518,0.0,1.0
2008-10-17,31.59,33.72,30.46,31.83,4011800,7.81414085527112,8.34102024817164,7.53462267969478,7.87350754742892,16218387.1966565,0.0,1.0
2008-10-20,31.82,32.21,30.08,32.21,2137000,7.87103393525568,7.96750481001211,7.44062541711159,7.96750481001211,8639187.75593376,0.0,1.0
2008-10-21,29.99,31.88,29.8,31.11,3397000,7.41836290755241,7.88587560829513,7.37136427626082,7.69540747095551,13732953.1150711,0.0,1.0
2008-10-22,27.53,29.63,26.98,29.63,3971900,6.80985431293491,7.32931286931571,6.67380564340661,7.32931286931571,16057084.6269505,0.0,1.0
2008-10-23,27.21,28.65,25.69,28.03,3667900,6.73069872339117,7.086898876338,6.3547096730584,6.93353492159701,14828112.6672857,0.0,1.0
2008-10-24,26.68,27.5385,24.4,24.99,3176200,6.59959727820935,6.81195688328217,6.0356137027102,6.18155682093147,12840331.3759461,0.0,1.0
2008-10-27,25.31,26.86,25.2,26.28,1987400,6.26071241047521,6.6441222973277,6.23350267656955,6.50065279127968,8034404.1863092,0.0,1.0
2008-10-28,28.57,28.57,24.64,26.31,2968300,7.06710997895207,7.06710997895207,6.09498039486801,6.5080736277994,11999860.0916884,0.0,1.0
2008-10-29,30.06,30.89,27.61,28.21,3128600,7.43567819276511,7.64098800314418,6.82964321032085,6.97805994071536,12647900.2401565,0.0,1.0
2008-10-30,30.52,31.83,29.72,31.23,2858900,7.54946435273424,7.87350754742892,7.35157537887488,7.72509081703441,11557591.8930459,0.0,1.0
2008-10-31,30.96,31.95,29.12,30.52,2460300,7.65830328835688,7.90319089350782,7.20315864848037,7.54946435273424,9946183.26435369,0.0,1.0
2008-11-03,30.59,31.7,29.63,29.63,1191000,7.56677963794693,7.84135058917678,7.32931286931571,7.32931286931571,4814821.06566079,0.0,1.0
2008-11-04,31.53,32.15,30.9,31.43,1753900,7.79929918223167,7.95266313697266,7.64346161531743,7.77456306049925,7090440.5265008,0.0,1.0
2008-11-05,29.8,31.55,29.37,31.55,2363400,7.37136427626082,7.80424640657815,7.26499895281142,7.80424640657815,9554448.45221051,0.0,1.0
2008-11-06,28.35,30.2,28.07,29.01,1714800,7.01269051114075,7.47030876319049,6.94342937028997,7.17594891457471,6932372.09353075,0.0,1.0
2008-11-07,28.56,28.87,27.79,28.63,1419100,7.06463636677883,7.14131834414932,6.8741682294392,7.08195165199152,5736954.30250145,0.0,1.0
2008-11-10,28.32,29.65,27.74,29.49,1896100,7.00526967462102,7.33426009366219,6.86180016857299,7.29468229889032,7665308.33131774,0.0,1.0
2008-11-11,26.77,27.69,25.72,27.63,2767900,6.62185978776853,6.84943210770678,6.36213050957813,6.83459043466733,11189708.8393304,0.0,1.0
2008-11-12,24.33,26.41,24.2615,26.41,2447600,6.01829841749751,6.53280974953182,6.0013541741108,6.53280974953182,9894841.34367032,0.0,1.0
2008-11-13,27.38,27.38,23.78,24.4,3430700,6.77275013033628,6.77275013033628,5.8822497479692,6.0356137027102,13869191.1250735,0.0,1.0
2008-11-14,26.4,27.92,26.16,26.37,2661100,6.53033613735858,6.90632518769134,6.47096944520077,6.52291530083885,10757951.5850797,0.0,1.0
2008-11-17,25.59,26.61,25.28,26.03,2028000,6.32997355132599,6.58228199299666,6.25329157395549,6.43881248694863,8198536.62565917,0.0,1.0
2008-11-18,23.8,26.28,22.93,25.3,4084500,5.88719697231569,6.50065279127968,5.67199271324364,6.25823879830197,16512289.3725369,0.0,1.0
2008-11-19,21.96,24.16,21.92,23.64,4398300,5.43205233243918,5.9762470105524,5.42215788374621,5.84761917754382,17780879.5072173,0.0,1.0
2008-11-20,22.83,25.03,21.65,21.7,4867600,5.64725659151122,6.19145126962444,5.35537035506868,5.36773841593489,19678104.96995,0.0,1.0
2008-11-21,22.32,25.98,20.82,25.53,8689200,5.52110237067589,6.42644442608242,5.15006054468961,6.31513187828653,35127576.157632,0.0,1.0
2008-11-24,26.59,27.3,22.72,23.27,5306300,6.57733476865017,6.75296123295035,5.62004685760556,5.75609552713387,21451624.7025322,0.0,1.0
2008-11-25,25.97,27.59,24.77,27.42,3243400,6.42397081390918,6.82469598597436,6.12713735312015,6.78264457902925,13111998.8617668,0.0,1.0
2008-11-26,28.89,29.22,25.56,25.72,3209000,7.14626556849581,7.22789477021279,6.32255271480626,6.36213050957813,12972930.9821205,0.0,1.0
2008-11-28,28.62,29.24,27.57,29.23,758500,7.07947803981828,7.23284199455927,6.81974876162788,7.23036838238603,3066365.89278229,0.0,1.0
2008-12-01,26.95,27.46,26.13,27.28,3802300,6.66638480688688,6.79253902772222,6.46354860868105,6.74801400860386,15371447.638927,0.0,1.0
2008-12-02,29.07,29.12,25.53,26.2,5280600,7.19079058761416,7.20315864848037,6.31513187828653,6.48086389389374,21347728.0598895,0.0,1.0
2008-12-03,31.73,32.05,27.62,27.82,5366700,7.8487714256965,7.92792701524024,6.83211682249409,6.88158906595893,21695802.0260972,0.0,1.0
2008-12-04,28.67,32.25,28.03,31.13,3126600,7.09184610068449,7.97739925870508,6.93353492159701,7.70035469530199,12639814.8983166,0.0,1.0
2008-12-05,31.16,31.41,28.19,28.48,2997700,7.70777553182172,7.76961583615276,6.97311271636888,7.04484746939289,12118714.616735,0.0,1.0
2008-12-08,34.84,34.87,32.42,32.43,3969000,8.61806481157473,8.62548564809445,8.01945066565019,8.02192427782344,16045360.8812827,0.0,1.0
2008-12-09,33.34,36.45,33.0,34.13,3823900,8.24702298558845,9.01631637146667,8.16292017169822,8.44243834727456,15458769.3307979,0.0,1.0
2008-12-10,34.58,34.81,32.67,33.52,2056900,8.55375089507044,8.61064397505501,8.08129096998124,8.2915480047068,8315369.81524574,0.0,1.0
2008-12-11,31.51,34.62,31.21,34.62,1783900,7.79435195788518,8.56364534376341,7.72014359268793,8.56364534376341,7211720.65409932,0.0,1.0
2008-12-12,31.95,32.04,30.04,31.0,1741700,7.90319089350782,7.925453403067,7.43073096841862,7.66819773704985,7041119.94127742,0.0,1.0
2008-12-15,30.51,32.1,29.8,32.1,1392800,7.54699074056099,7.94029507610645,7.37136427626082,7.94029507610645,5630632.05730676,0.0,1.0
2008-12-16,32.72,32.72,30.72,31.18,1703300,8.09365903084745,8.09365903084745,7.59893659619907,7.7127227561682,6885881.37795132,0.0,1.0
2008-12-17,33.18,33.78,32.1,32.4,1496100,8.20744519081658,8.35586192121109,7.94029507610645,8.01450344130371,6048239.96333762,0.0,1.0
2008-12-18,32.15,33.76,31.48,33.26,2194200,7.95266313697266,8.3509146968646,7.78693112136546,8.22723408820251,8870428.53255492,0.0,1.0
2008-12-19,32.3,33.68,31.79,33.61,2214000,7.98976731957129,8.33112579947867,7.86361309873595,8.31381051426598,8950473.41676993,0.0,1.0
2008-12-22,31.09,32.34,30.2,32.33,1239300,7.69046024660902,7.99966176826426,7.47030876319049,7.99718815609102,5010082.07109439,0.0,1.0
2008-12-23,31.58,32.46,31.37,32.08,1317500,7.81166724309787,8.02934511434316,7.7597213874598,7.93534785175997,5326218.93703451,0.0,1.0
2008-12-24,31.55,31.77,31.22,31.54,242100,7.80424640657815,7.85866587438947,7.72261720486117,7.80177279440491,978730.629719964,0.0,1.0
2008-12-26,31.42,31.63,30.58,31.63,406600,7.77208944832601,7.82403530396408,7.56430602577369,7.82403530396408,1643749.99605179,0.0,1.0
2008-12-29,30.93,31.41,30.29,31.13,673100,7.65088245183715,7.76961583615276,7.49257127274967,7.70035469530199,2721121.79621854,0.0,1.0
2008-12-30,30.96,31.33,30.6,31.2,1074700,7.65830328835688,7.74982693876683,7.56925325012017,7.71766998051468,4344658.43767057,0.0,1.0
2008-12-31,32.01,32.52,30.83,30.85,1341900,7.91803256654728,8.04418678738261,7.62614633010473,7.63109355445122,5424860.10748128,0.0,1.0
2009-01-02,34.02,34.2,31.65,32.1,1017300,8.4152286133689,8.45975363248725,7.82898252831057,7.94029507610645,4112609.12686542,0.0,1.0
2009-01-05,33.35,34.34,33.01,33.53,1861200,8.24949659776169,8.49438420291264,8.16539378387146,8.29402161688004,7524219.11621147,0.0,1.0
2009-01-06,34.6,35.23,33.14,34.13,1484700,8.55869811941692,8.71453568633116,8.19755074212361,8.44243834727456,6002153.51485019,0.0,1.0
2009-01-07,32.0,33.95,31.74,33.75,1411900,7.91555895437403,8.3979133281562,7.85124503786975,8.34844108469136,5707847.07187781,0.0,1.0
2009-01-08,32.91,33.0,31.45,32.29,1195300,8.14065766213904,8.16292017169822,7.77951028484573,7.98729370739805,4832204.55061658,0.0,1.0
2009-01-09,31.53,32.79,30.72,32.64,1596500,7.79929918223167,8.11097431606014,7.59893659619907,8.07387013346152,6454124.12370063,0.0,1.0
2009-01-12,30.85,31.49,30.47,31.4,928500,7.63109355445122,7.7894047335387,7.53709629186803,7.76714222397952,3753619.94917384,0.0,1.0
2009-01-13,29.63,31.22,28.98,30.24,2999400,7.32931286931571,7.72261720486117,7.16852807805498,7.48020321188346,12125587.1572989,0.0,1.0
2009-01-14,27.86,29.37,27.29,29.37,2812600,6.89148351465189,7.26499895281142,6.75048762077711,7.26499895281142,11370416.2294522,0.0,1.0
2009-01-15,27.69,28.74,27.07,28.14,2900000,6.84943210770678,7.10916138589718,6.69606815296578,6.96074465550267,11723745.6678558,0.0,1.0
2009-01-16,28.13,28.43,26.28,28.39,3254200,6.95827104332942,7.03247940852668,6.50065279127968,7.02258495983371,13155659.7077022,0.0,1.0
2009-01-20,26.07,28.36,25.9,27.88,2859800,6.4487069356416,7.01516412331399,6.40665552869648,6.89643073899838,11561230.2968738,0.0,1.0
2009-01-21,27.57,27.67,25.83,27.09,2310300,6.81974876162788,6.8444848833603,6.38934024348379,6.70101537731227,9339782.62636114,0.0,1.0
2009-01-22,26.48,26.93,26.03,26.81,1843100,6.55012503474451,6.6614375825404,6.43881248694863,6.63175423646149,7451046.77256038,0.0,1.0
2009-01-23,27.09,27.57,25.91,25.91,1519800,6.70101537731227,6.81974876162788,6.40912914086973,6.40912914086973,6144051.26414044,0.0,1.0
2009-01-26,27.5,28.56,26.93,27.2,2318400,6.80243347641519,7.06463636677883,6.6614375825404,6.72822511121793,9372528.26081274,0.0,1.0
2009-01-27,27.4,27.85,26.7,27.52,1831500,6.77769735468277,6.88900990247865,6.60454450255583,6.80738070076167,7404151.78988894,0.0,1.0
2009-01-28,29.39,29.93,28.1,28.22,3012000,7.2699461771579,7.40352123451296,6.9508502068097,6.9805335528886,12176524.8108903,0.0,1.0
2009-01-29,27.6,29.14,27.43,28.9,2014600,6.8271695981476,7.20810587282685,6.78511819120249,7.14873918066905,8144364.83533185,0.0,1.0
2009-01-30,26.61,28.08,26.5,27.84,1542300,6.58228199299666,6.94590298246321,6.555072259091,6.88653629030541,6235011.35983932,0.0,1.0
2009-02-02,26.64,26.86,25.95,26.5,2317800,6.58970282951638,6.6441222973277,6.41902358956269,6.555072259091,9370102.65826078,0.0,1.0
2009-02-03,30.0,30.2,27.19,27.19,4719800,7.42083651972566,7.47030876319049,6.72575149904469,6.72575149904469,19080598.2079814,0.0,1.0
2009-02-04,29.33,30.33,28.93,30.02,2263700,7.25510450411845,7.50246572144264,7.15616001718878,7.42578374407214,9151394.16149146,0.0,1.0
2009-02-05,30.72,31.14,28.52,28.79,2634500,7.59893659619907,7.70282830747523,7.05474191808586,7.12152944676339,10650416.538609,0.0,1.0
2009-02-06,29.04,30.0,27.66,29.92,7426600,7.18336975109444,7.42083651972566,6.84201127118706,7.40104762233972,30023299.8541028,0.0,1.0
2009-02-09,28.92,29.96,28.75,28.8,2318100,7.15368640501553,7.41094207103269,7.11163499807042,7.12400305893663,9371315.45953676,0.0,1.0
2009-02-10,26.85,29.09,26.49,28.91,5375500,6.64164868515446,7.19573781196065,6.55259864691775,7.15121279284229,21731377.5301928,0.0,1.0
2009-02-11,27.23,28.0,26.51,27.17,3343000,6.73564594773765,6.92611408507728,6.55754587126424,6.7208042746982,13514648.8853938,0.0,1.0
2009-02-12,27.08,27.14,26.23,26.92,2357500,6.69854176513903,6.71338343817848,6.48828473041347,6.65896397036716,9530596.69378279,0.0,1.0
2009-02-13,26.86,27.32,26.51,27.01,2820600,6.6441222973277,6.75790845729683,6.55754587126424,6.68122647992633,11402757.5968118,0.0,1.0
2009-02-17,25.94,26.59,25.64,26.59,2718000,6.41654997738945,6.57733476865017,6.34234161219219,6.57733476865017,10987979.5604249,0.0,1.0
2009-02-18,25.77,26.38,25.71,26.38,3077700,6.37449857044434,6.52538891301209,6.35965689740489,6.52538891301209,12442128.290331,0.0,1.0
2009-02-19,25.93,26.48,25.68,26.29,3567300,6.41407636521621,6.55012503474451,6.35223606088516,6.50312640345292,14421419.9727387,0.0,1.0
2009-02-20,26.05,26.18,25.19,25.55,4207300,6.44375971129511,6.47591666954726,6.23102906439631,6.32007910263302,17008729.3615068,0.0,1.0
2009-02-23,26.0,26.61,25.51,26.55,4013400,6.4313916504289,6.58228199299666,6.31018465394005,6.56744031995721,16224855.4701285,0.0,1.0
2009-02-24,27.47,27.78,25.44,25.73,3544400,6.79501263989546,6.87169461726596,6.29286936872736,6.36460412175137,14328842.8086718,0.0,1.0
2009-02-25,28.1,28.22,27.12,27.47,7024000,6.9508502068097,6.9805335528886,6.70843621383199,6.79501263989546,28395720.5417308,0.0,1.0
2009-02-26,28.55,28.68,26.1,28.2,8238200,7.06216275460558,7.09431971285773,6.45612777216132,6.97558632854212,33304331.5727345,0.0,1.0
2009-02-27,28.0,29.32,27.59,27.95,3900500,6.92611408507728,7.25263089194521,6.82469598597436,6.91374602421107,15768437.9232661,0.0,1.0
2009-03-02,27.32,27.96,27.03,27.52,2303400,6.75790845729683,6.91621963638431,6.68617370427282,6.80738070076167,9311888.19701349,0.0,1.0
2009-03-03,28.16,28.7,27.4,27.55,2667700,6.96569187984915,7.09926693720421,6.77769735468277,6.8148015372814,10784633.2131514,0.0,1.0
2009-03-04,30.02,30.61,28.63,28.73,3194200,7.42578374407214,7.57172686229341,7.08195165199152,7.10668777372394,12913099.4525052,0.0,1.0
2009-03-05,30.13,30.97,29.37,29.48,2894200,7.4529934779778,7.66077690053012,7.26499895281142,7.29220868671708,11700298.1765201,0.0,1.0
2009-03-06,30.07,30.7,28.88,30.21,2858400,7.43815180493835,7.59398937185259,7.14379195632257,7.47278237536374,11555570.5575859,0.0,1.0
2009-03-09,30.89,31.52,29.7,29.75,3215300,7.64098800314418,7.79682557005842,7.3466281545284,7.35899621539461,12998399.8089162,0.0,1.0
2009-03-10,32.49,32.58,31.07,31.4,4252000,8.03676595086289,8.05902846042206,7.68551302226254,7.76714222397952,17189436.7516286,0.0,1.0
2009-03-11,33.33,33.86,32.64,32.8,3987500,8.2445493734152,8.37565081859703,8.07387013346152,8.11344792823338,16120150.2933018,0.0,1.0
2009-03-12,33.86,33.97,32.11,33.73,2949100,8.37565081859703,8.40286055250269,7.94276868827969,8.34349386034488,11922240.8100254,0.0,1.0
2009-03-13,32.79,33.88,32.08,33.86,3442600,8.11097431606014,8.38059804294351,7.93534785175997,8.37565081859703,13917298.9090209,0.0,1.0
2009-03-16,32.27,33.15,31.77,32.88,2638900,7.98234648305157,8.20002435429685,7.85866587438947,8.13323682561932,10668204.2906568,0.0,1.0
2009-03-17,33.96,33.96,32.17,32.68,1900300,8.40038694032944,8.40038694032944,7.95761036131915,8.08376458215448,7682287.54918153,0.0,1.0
2009-03-18,34.98,35.42,33.45,33.56,3062400,8.65269538200011,8.76153431762276,8.27423271949411,8.30144245339977,12380275.4252558,0.0,1.0
2009-03-19,35.54,36.03,35.09,35.49,2349200,8.79121766370166,8.91242466019051,8.67990511590578,8.77884960283545,9497042.52514721,0.0,1.0
2009-03-20,34.76,36.0,34.39,35.8,4027900,8.59827591418879,8.90500382367079,8.50675226377884,8.85553158020595,16283474.1984678,0.0,1.0
2009-03-23,37.03,37.03,35.0,35.87,2490400,9.1597858775147,9.1597858775147,8.6576426063466,8.87284686541864,10067867.6590442,0.0,1.0
2009-03-24,34.92,36.57,34.51,36.54,3033800,8.63785370896067,9.04599971754558,8.53643560985775,9.03857888102585,12264655.0369452,0.0,1.0
2009-03-25,34.12,34.12,32.01,33.44,3584900,8.43996473510131,8.43996473510131,7.91803256654728,8.27175910732086,14492570.9809298,0.0,1.0
2009-03-26,35.71,35.88,34.25,34.45,2345700,8.83326907064677,8.87532047759189,8.47212169335346,8.5215939368183,9482893.17692739,0.0,1.0
2009-03-27,34.08,35.25,33.66,35.19,1867200,8.43007028640835,8.71948291067765,8.32617857513219,8.7046412376382,7548475.14173117,0.0,1.0
2009-03-30,32.57,33.73,32.28,33.61,1734000,8.05655484824882,8.34349386034488,7.98482009522481,8.31381051426598,7009991.3751938,0.0,1.0
2009-03-31,32.73,33.52,32.27,32.65,2059000,8.09613264302069,8.2915480047068,7.98234648305157,8.07634374563476,8323859.42417764,0.0,1.0
2009-04-01,32.69,32.9,30.0,31.26,3440000,8.08623819432772,8.1381840499658,7.42083651972566,7.73251165355413,13906787.964629,0.0,1.0
2009-04-02,34.15,34.96,33.18,33.18,2268000,8.44738557162104,8.64774815765363,8.20744519081658,8.20744519081658,9168777.64644725,0.0,1.0
2009-04-03,37.27,37.28,34.13,34.13,3559000,9.21915256967251,9.22162618184575,8.44243834727456,8.44243834727456,14387865.8041031,0.0,1.0
2009-04-06,36.48,37.07,35.68,36.64,1532900,9.0237372079864,9.16968032620767,8.82584823412705,9.06331500275827,6197010.25319179,0.0,1.0
2009-04-07,36.62,37.52,36.23,36.72,2026800,9.05836777841179,9.28099287400356,8.96189690365535,9.0831039001442,8193685.42055523,0.0,1.0
2009-04-08,37.38,37.85,36.86,37.12,1730300,9.24636230357817,9.36262207572054,9.11773447056959,9.18204838707388,6995033.49278998,0.0,1.0
2009-04-09,37.4,37.49,35.75,36.36,2350400,9.25130952792465,9.27357203748383,8.84316351933974,8.9940538619075,9501893.73025115,0.0,1.0
2009-04-13,38.25,38.94,37.85,38.6,2701000,9.46156656265021,9.6322458026039,9.36262207572054,9.54814298871368,10919254.1547857,0.0,1.0
2009-04-14,37.92,38.98,37.67,37.86,2042700,9.37993736093323,9.64214025129687,9.31809705660218,9.36509568789378,8257963.88818245,0.0,1.0
2009-04-15,37.36,37.66,36.73,37.63,926700,9.24141507923168,9.31562344442894,9.08557751231745,9.30820260790922,3746343.14151793,0.0,1.0
2009-04-16,37.82,38.08,36.53,37.83,1399200,9.35520123920081,9.4195151557051,9.03610526885261,9.35767485137405,5656505.15119444,0.0,1.0
2009-04-17,38.33,38.79,37.74,37.76,1395400,9.48135546003615,9.59514162000527,9.33541234181488,9.34035956616136,5641143.00169863,0.0,1.0
2009-04-20,36.96,37.5,36.11,37.5,2030500,9.14247059230201,9.27604564965707,8.93221355757645,9.27604564965707,8208643.30295906,0.0,1.0
2009-04-21,38.79,38.84,36.75,36.77,2001700,9.59514162000527,9.60750968087148,9.09052473666393,9.09547196101041,8092214.38046449,0.0,1.0
2009-04-22,40.0,40.75,38.18,38.67,2468200,9.89444869296754,10.0799696059607,9.44425127743752,9.56545827392637,9978120.3646213,0.0,1.0
2009-04-23,39.28,39.67,38.05,39.61,2541500,9.71634861649413,9.81281949125056,9.41209431918537,9.79797781821111,10274448.1430536,0.0,1.0
2009-04-24,40.17,40.48,39.16,39.62,2069800,9.93650009991265,10.0131820772832,9.68666527041522,9.80045143038435,8367520.27011311,0.0,1.0
2009-04-27,40.65,41.15,39.06,39.49,1958400,10.0552334842283,10.1789140928904,9.66192914868281,9.76829447213221,7917166.72963061,0.0,1.0
2009-04-28,40.58,40.91,39.84,40.15,1215400,10.0379181990156,10.1195474007326,9.85487089819567,9.93155287556617,4913462.23610756,0.0,1.0
2009-04-29,41.47,41.95,40.49,40.7,1377300,10.2580696824341,10.3768030667497,10.0156556894564,10.0676015450945,5567970.65804753,0.0,1.0
2009-04-30,42.81,43.08,41.68,41.97,2699600,10.5895337136485,10.656321242326,10.3100155380722,10.3817502910962,10913594.4154978,0.0,1.0
2009-05-01,41.41,42.75,41.16,42.16,1402600,10.2432280093946,10.5746920406091,10.1813877050636,10.4287489223878,5670250.2323223,0.0,1.0
2009-05-04,43.63,43.63,41.97,41.97,2208000,10.7923699118543,10.7923699118543,10.3817502910962,10.3817502910962,8926217.39125027,0.0,1.0
2009-05-05,44.9,45.0,43.12,43.61,2905400,11.1065186578561,11.1312547795885,10.666215691019,10.7874226875079,11745576.0908235,0.0,1.0
2009-05-06,43.87,45.49,43.53,45.11,2045400,10.8517366040122,11.2524617760773,10.7676337901219,11.1584645134941,8268879.09966628,0.0,1.0
2009-05-07,41.18,44.33,40.9716,44.33,2546100,10.1863349294101,10.9655227639813,10.1347848517197,10.9655227639813,10293044.4292854,0.0,1.0
2009-05-08,41.04,42.27,40.65,41.75,1723100,10.1517043589847,10.4559586562935,10.0552334842283,10.3273308232849,6965926.26216634,0.0,1.0
2009-05-11,41.27,41.92,40.19,40.23,1657700,10.2085974389693,10.36938223023,9.94144732425914,9.95134177295211,6701535.58400157,0.0,1.0
2009-05-12,40.87,41.79,40.37,41.73,1376800,10.1096529520396,10.3372252719778,9.98597234337749,10.3223835989384,5565949.32258755,0.0,1.0
2009-05-13,39.01,40.44,38.67,40.31,1699200,9.6495610878166,10.0032876285902,9.56545827392637,9.97113067033804,6869306.42717952,0.0,1.0
2009-05-14,39.77,40.15,38.73,39.16,1719200,9.83755561298298,9.93155287556617,9.58029994696582,9.68666527041522,6950159.84557853,0.0,1.0
2009-05-15,40.2,40.98,39.7,40.0,1452800,9.94392093643238,10.1368626859452,9.82024032777029,9.89444869296754,5873192.31250378,0.0,1.0
2009-05-18,40.4,41.46,39.77,40.53,1780300,9.99339317989722,10.2555960702609,9.83755561298298,10.0255501381494,7197167.03878749,0.0,1.0
2009-05-19,41.02,41.49,39.89,40.33,2427700,10.1467571346382,10.2630169067806,9.86723895906188,9.97607789468452,9814392.19236332,0.0,1.0
2009-05-20,40.27,42.05,40.03,41.31,1801500,9.96123622164508,10.4015391884821,9.90186952948727,10.2184918876622,7282871.66229044,0.0,1.0
2009-05-21,39.65,40.41,39.22,40.17,3592100,9.80787226690408,9.99586679207046,9.70150694345467,9.93650009991265,14521678.2115534,0.0,1.0
2009-05-22,36.15,37.29,35.1,36.28,9130300,8.94210800626942,9.22409979401899,8.68237872807902,8.97426496452156,36910798.3004221,0.0,1.0
2009-05-26,37.5,37.98,35.13,36.46,2770300,9.27604564965707,9.39477903397268,8.68979956459875,9.01878998363992,11199411.2495383,0.0,1.0
2009-05-27,36.5,37.72,36.31,37.36,2307000,9.02868443233288,9.33046511746839,8.98168580104129,9.24141507923168,9326441.81232531,0.0,1.0
2009-05-28,37.77,38.16,36.3,36.58,2948600,9.3428331783346,9.43930405309104,8.97921218886804,9.04847332971882,11920219.4745654,0.0,1.0
2009-05-29,37.95,38.0,36.92,37.54,2146600,9.38735819745296,9.39972625831917,9.13257614360904,9.28594009835004,8677997.39676528,0.0,1.0
2009-06-01,39.78,39.92,38.36,38.36,2010200,9.84002922515622,9.87465979558161,9.48877629655587,9.48877629655587,8126577.08328407,0.0,1.0
2009-06-02,39.26,39.96,39.04,39.68,1616000,9.71140139214764,9.88455424427458,9.65698192433632,9.8152931034238,6532956.20663967,0.0,1.0
2009-06-03,39.28,39.32,38.33,39.04,2377800,9.71634861649413,9.7262430651871,9.48135546003615,9.65698192433632,9612662.91345778,0.0,1.0
2009-06-04,39.27,40.12,38.81,39.42,3118900,9.71387500432089,9.92413203904644,9.60008884435176,9.75097918691951,12608686.3322329,0.0,1.0
2009-06-05,39.13,40.0,39.07,39.69,2942300,9.6792444338955,9.89444869296754,9.66440276085605,9.81776671559704,11894750.6477697,0.0,1.0
2009-06-08,38.71,39.35,38.41,38.97,2491600,9.57535272261934,9.73366390170682,9.50114435742208,9.63966663912363,10072718.8641481,0.0,1.0
2009-06-09,39.58,39.96,38.72,39.01,2089400,9.79055698169138,9.88455424427458,9.57782633479258,9.6495610878166,8446756.62014413,0.0,1.0
2009-06-10,39.97,40.2,39.38,39.99,3813500,9.88702785644782,9.94392093643238,9.74108473822655,9.8919750807943,15416725.5532304,0.0,1.0
2009-06-11,41.6,41.75,40.0,40.0,2683000,10.2902266406862,10.3273308232849,9.89444869296754,9.89444869296754,10846486.0782267,0.0,1.0
2009-06-12,41.6,41.6,40.41,41.56,1142200,10.2902266406862,10.2902266406862,9.99586679207046,10.2803321919933,4617538.72476724,0.0,1.0
2009-06-15,40.63,41.2,40.14,41.0,1327900,10.0502862598818,10.1912821537566,9.92907926339293,10.1418099102917,5368262.71460197,0.0,1.0
2009-06-16,39.96,41.18,39.87,41.14,1763400,9.88455424427458,10.1863349294101,9.8622917347154,10.1764404807171,7128845.90024033,0.0,1.0
2009-06-17,40.5,41.14,39.81,40.15,1299100,10.0181293016296,10.1764404807171,9.84745006167595,9.93155287556617,5251833.79210744,0.0,1.0
2009-06-18,40.16,40.87,39.51,40.87,1228500,9.93402648773941,10.1096529520396,9.77324169647869,10.1096529520396,4966421.22515893,0.0,1.0
2009-06-19,39.91,40.73,39.7,40.24,1551800,9.87218618340837,10.0750223816142,9.82024032777029,9.95381538512535,6273416.73357885,0.0,1.0
2009-06-22,37.3,39.21,37.3,39.21,2108900,9.22657340619223,9.69903333128143,9.22657340619223,9.69903333128143,8525588.70308316,0.0,1.0
2009-06-23,37.81,37.94,36.38,37.48,2326900,9.35272762702757,9.38488458527971,8.99900108625398,9.27109842531059,9406890.96363232,0.0,1.0
2009-06-24,39.24,39.5,38.0,38.24,2184200,9.70645416780116,9.77076808430545,9.39972625831917,9.45909295047697,8830001.82335541,0.0,1.0
2009-06-25,39.78,39.81,38.28,39.0,1431900,9.84002922515622,9.84745006167595,9.46898739916994,9.64708747564335,5788700.49027682,0.0,1.0
2009-06-26,38.91,39.74,38.51,39.59,1263400,9.62482496608418,9.83013477646325,9.5258804791545,9.79303059386463,5107510.44026519,0.0,1.0
2009-06-29,38.91,39.05,38.37,39.0,1046800,9.62482496608418,9.65945553650956,9.49124990872911,9.64708747564335,4231867.91900396,0.0,1.0
2009-06-30,38.17,39.15,37.95,38.95,1821500,9.44177766526428,9.68419165824198,9.38735819745296,9.63471941477714,7363725.08068944,0.0,1.0
2009-07-01,38.91,39.31,38.0,38.505,1224600,9.62482496608418,9.72376945301385,9.39972625831917,9.52464367306788,4950654.80857112,0.0,1.0
2009-07-02,38.02,38.76,37.78,38.36,1420100,9.40467348266565,9.58772078348555,9.34530679050784,9.48877629655587,5740996.9734214,0.0,1.0
2009-07-06,37.08,37.96,36.8,37.63,2447700,9.17215393838091,9.3898318096262,9.10289279753014,9.30820260790922,9895245.61076232,0.0,1.0
2009-07-07,35.57,37.44,35.49,36.89,2620800,8.79863850022139,9.26120397661762,8.77884960283545,9.12515530708932,10595031.9470057,0.0,1.0
2009-07-08,36.5,36.63,35.27,35.53,2643700,9.02868443233288,9.06084139058503,8.72443013502413,8.78874405152842,10687609.1110726,0.0,1.0
2009-07-09,36.82,37.2999,36.45,36.84,1250200,9.10784002187662,9.2265486700705,9.01631637146667,9.11278724622311,5054147.18412185,0.0,1.0
2009-07-10,37.26,37.45,36.4,36.4,890300,9.21667895749927,9.26367758879086,9.00394831060046,9.00394831060046,3599189.92003174,0.0,1.0
2009-07-13,38.22,38.23,37.28,37.51,1668100,9.45414572613049,9.45661933830373,9.22162618184575,9.27851926183031,6743579.36156907,0.0,1.0
2009-07-14,38.14,38.26,37.73,38.16,1101200,9.43435682874455,9.46404017482345,9.33293872964163,9.43930405309104,4451789.21704926,0.0,1.0
2009-07-15,39.7,39.88,38.43,38.93,1391100,9.82024032777029,9.86476534688864,9.50609158176857,9.62977219043066,5623759.51674284,0.0,1.0
2009-07-16,40.08,40.28,39.15,39.3,1294400,9.91423759035348,9.96370983381832,9.68419165824198,9.72129584084061,5232833.23878365,0.0,1.0
2009-07-17,40.84,41.02,39.94,40.07,1110700,10.1022321155199,10.1467571346382,9.87960701992809,9.91176397818024,4490194.59078877,0.0,1.0
2009-07-20,41.73,41.82,40.92,41.25,1237200,10.3223835989384,10.3446461084976,10.1220210129058,10.2036502146228,5001592.46216249,0.0,1.0
2009-07-21,41.81,42.0,41.3,41.73,948300,10.3421724963243,10.3891711276159,10.216018275489,10.3223835989384,3833664.83338887,0.0,1.0
2009-07-22,42.47,42.57,41.18,41.76,1271800,10.5054308997583,10.5301670214907,10.1863349294101,10.3298044354581,5141468.87599277,0.0,1.0
2009-07-23,44.17,44.31,42.27,42.55,1535800,10.9259449692094,10.9605755396348,10.4559586562935,10.5252197971442,6208733.99885965,0.0,1.0
2009-07-24,45.13,45.18,43.61,43.62,1887200,11.1634117378406,11.1757797987068,10.7874226875079,10.7898962996811,7629328.5601302,0.0,1.0
2009-07-27,44.54,45.13,44.31,45.05,1088500,11.0174686196194,11.1634117378406,10.9605755396348,11.1436228404547,4400447.29636587,0.0,1.0
2009-07-28,43.56,44.04,43.01,43.19,1613000,10.7750546266417,10.8937880109573,10.6390059571133,10.6835309762317,6520828.19387978,0.0,1.0
2009-07-29,43.19,43.56,42.7381,43.22,1061800,10.6835309762317,10.7750546266417,10.5717484421229,10.6909518127514,4292507.98280322,0.0,1.0
2009-07-30,43.73,44.5,43.33,43.33,1632600,10.8171060335868,11.0075741709264,10.7181615466571,10.7181615466571,6600064.54391082,0.0,1.0
2009-07-31,43.34,44.16,43.24,43.81,1065600,10.7206351588303,10.9234713570362,10.6958990370979,10.8368949309727,4307870.13229904,0.0,1.0
2009-08-03,44.66,44.7,43.53,43.95,1009000,11.0471519656983,11.0570464143912,10.7676337901219,10.8715255013981,4079054.95822982,0.0,1.0
2009-08-04,45.49,45.91,44.04,44.23,1343100,11.2524617760773,11.3563534873535,10.8937880109573,10.9407866422489,5429711.31258525,0.0,1.0
2009-08-05,45.1,45.9,44.65,45.71,1543900,11.1559909013209,11.3538798751803,11.044678353525,11.3068812438887,6241479.63331125,0.0,1.0
2009-08-06,45.37,45.53,44.87,45.05,1330300,11.2227784299984,11.2623562247703,11.0990978213363,11.1436228404547,5377965.12480988,0.0,1.0
2009-08-07,46.73,47.23,45.9,46.0,2253300,11.5591896855593,11.6828702942214,11.3538798751803,11.3786159969127,9109350.383924,0.0,1.0
2009-08-10,45.79,47.17,45.75,46.79,1321100,11.3266701412746,11.668028621182,11.3167756925816,11.5740313585988,5340772.55234632,0.0,1.0
2009-08-11,44.79,46.0,44.65,45.79,871200,11.0793089239504,11.3786159969127,11.044678353525,11.3266701412746,3521974.90546069,0.0,1.0
2009-08-12,48.11,48.5,45.2,45.21,4437000,11.9005481654667,11.9970190402231,11.1807270230533,11.1832006352266,17937330.8718194,0.0,1.0
2009-08-13,47.99,48.44,47.31,48.08,2334300,11.8708648193878,11.9821773671837,11.7026591916074,11.893127328947,9436806.72843996,0.0,1.0
2009-08-14,47.12,48.31,46.81,48.02,1196100,11.6556605603158,11.9500204089316,11.5789785829453,11.8782856559075,4835438.68735252,0.0,1.0
2009-08-17,44.94,46.59,44.85,46.59,1645400,11.116413106549,11.5245591151339,11.0941505969899,11.5245591151339,6651810.73168622,0.0,1.0
2009-08-18,44.3,45.25,43.75,45.17,2516700,10.9581019274616,11.1930950839195,10.8220532579333,11.1733061865336,10174189.9042388,0.0,1.0
2009-08-19,45.04,45.21,43.38,43.76,2231600,11.1411492282815,11.1832006352266,10.7305296075233,10.8245268701065,9021624.42496102,0.0,1.0
2009-08-20,46.18,46.63,45.15,45.24,4109300,11.423141016031,11.5344535638269,11.1683589621871,11.1906214717463,16612547.6113518,0.0,1.0
2009-08-21,53.67,53.94,51.34,51.65,9549700,13.2758765337892,13.3426640624667,12.6995248974238,12.7762068747943,38606294.4842492,0.0,1.0
2009-08-24,52.78,55.0,52.2,54.2,4388500,13.0557250503707,13.6048669528304,12.9122555443226,13.406977978971,17741261.3322018,0.0,1.0
2009-08-25,52.3,52.99,51.39,51.39,3068900,12.9369916660551,13.1076709060088,12.7118929582901,12.7118929582901,12406552.7862354,0.0,1.0
2009-08-26,52.87,53.0,51.8803,52.34,1424700,13.0779875599298,13.110144518182,12.8331741631441,12.946886114748,5759593.25965319,0.0,1.0
2009-08-27,52.68,52.8374,51.75,52.77,1942300,13.0309889286383,13.0699235842451,12.8009429965268,13.0532514381974,7852079.72781941,0.0,1.0
2009-08-28,52.25,53.42,51.95,52.78,1846500,12.9246236051889,13.2140362294582,12.8504152399916,13.0557250503707,7464791.85368817,0.0,1.0
2009-08-31,51.87,51.97,51.28,51.8,1714500,12.8306263426057,12.8553624643381,12.6846832243844,12.813311057393,6931159.29225474,0.0,1.0
2009-09-01,51.14,52.89,50.76,51.5,2443200,12.650052653959,13.0829347842763,12.5560553913758,12.7391026921957,9877053.59162254,0.0,1.0
2009-09-02,51.56,51.78,50.87,50.9,1368300,12.7539443652352,12.8083638330465,12.5832651252815,12.5906859618012,5531586.61976796,0.0,1.0
2009-09-03,52.35,52.46,51.25,52.06,1622700,12.9493597269213,12.9765694608269,12.6772623878647,12.8776249738973,6560042.10180331,0.0,1.0
2009-09-04,52.8,53.04,52.19,52.3,1442100,13.0606722747172,13.120038966875,12.9097819321494,12.9369916660551,5829935.73366029,0.0,1.0
2009-09-08,54.45,54.45,52.91,53.08,1901700,13.4688182833021,13.4688182833021,13.0878820086228,13.1299334155679,7687947.28846944,0.0,1.0
2009-09-09,55.48,55.91,54.04,54.62,2196600,13.723600337146,13.8299656605954,13.3674001841992,13.5108696902472,8880130.94276279,0.0,1.0
2009-09-10,56.42,56.42,55.0,55.7,2246300,13.9561198814307,13.9561198814307,13.6048669528304,13.7780198049573,9081051.68748434,0.0,1.0
2009-09-11,57.92,59.04,56.73,56.73,3326900,14.327161707417,14.6042062708201,14.0328018588012,14.0328018588012,13449561.8835826,0.0,1.0
2009-09-14,57.47,57.92,56.82,57.53,1546400,14.2158491596211,14.327161707417,14.0550643683604,14.2306908326606,6251586.31061113,0.0,1.0
2009-09-15,56.73,57.75,56.52,57.13,2934700,14.0328018588012,14.2851103004719,13.9808560031631,14.1317463457309,11864026.3487781,0.0,1.0
2009-09-16,57.35,57.43,56.45,57.13,2102400,14.1861658135422,14.2059547109281,13.9635407179504,14.1317463457309,8499311.34210349,0.0,1.0
2009-09-17,58.54,58.85,57.05,57.33,2832300,14.480525662158,14.5572076395285,14.111957448345,14.1812185891957,11450056.8465752,0.0,1.0
2009-09-18,58.17,59.07,58.08,58.82,2096400,14.389002011748,14.6116271073398,14.3667395021889,14.5497868030088,8475055.31658381,0.0,1.0
2009-09-21,57.08,58.69,56.61,57.9,1711800,14.1193782848647,14.5176298447566,14.0031185127223,14.3222144830705,6920244.08077089,0.0,1.0
2009-09-22,56.87,57.77,56.77,57.36,1421000,14.0674324292266,14.2900575248184,14.0426963074942,14.1886394257155,5744635.37724936,0.0,1.0
2009-09-23,57.54,58.81,56.91,57.26,1526000,14.2331644448338,14.5473131908355,14.0773268779196,14.163903303983,6169115.82384414,0.0,1.0
2009-09-24,56.1,57.91,56.04,57.82,1085400,13.876964291887,14.3246880952438,13.8621226188475,14.3024255856846,4387915.01651403,0.0,1.0
2009-09-25,55.06,56.25,54.74,56.1,1760600,13.6197086258698,13.9140684744856,13.5405530363261,13.876964291887,7117526.42166449,0.0,1.0
2009-09-28,57.47,57.47,55.25,55.35,1950700,14.2158491596211,14.2158491596211,13.6667072571614,13.6914433788938,7886038.16354703,0.0,1.0
2009-09-29,57.16,57.81,56.78,57.4,1165600,14.1391671822506,14.2999519735113,14.0451699196674,14.1985338744084,4712137.22429406,0.0,1.0
2009-09-30,56.93,57.72,56.0,57.13,1776400,14.0822741022661,14.2776894639522,13.8522281701546,14.1317463457309,7181400.62219967,0.0,1.0
2009-10-01,54.55,56.95,54.55,56.62,1548900,13.4935544050345,14.0872213266125,13.4935544050345,14.0055921248956,6261692.98791099,0.0,1.0
2009-10-02,54.51,55.0,54.06,54.5,1360700,13.4836599563415,13.6048669528304,13.3723474085456,13.4811863441683,5500862.32077636,0.0,1.0
2009-10-05,56.42,56.67,54.29,54.69,1506000,13.9561198814307,14.0179601857618,13.4292404885302,13.5281849754599,6088262.40544514,0.0,1.0
2009-10-06,58.57,58.99,56.65,56.97,2654100,14.4879464986777,14.5918382099539,14.0130129614153,14.092168550959,10729652.8886401,0.0,1.0
2009-10-07,58.44,59.4,57.64,58.56,1222000,14.4557895404256,14.6932563090568,14.2579005665662,14.4854728865045,4940143.86417924,0.0,1.0
2009-10-08,60.36,61.08,58.93,58.93,2360900,14.930723077688,15.1088231541614,14.5769965369144,14.5769965369144,9544341.77491064,0.0,1.0
2009-10-09,60.97,60.98,59.99,60.49,1155900,15.0816134202558,15.084087032429,14.8391994272781,14.9628800359402,4672923.31637053,0.0,1.0
2009-10-12,61.47,62.3,60.99,61.14,1569300,15.2052940289179,15.4106038392969,15.0865606446023,15.1236648272009,6344163.47467797,0.0,1.0
2009-10-13,61.13,61.7897,60.78,61.31,1094900,15.1211912150276,15.2843754100964,15.0346147889642,15.165716234146,4426320.39025358,0.0,1.0
2009-10-14,62.49,62.64,61.67,62.41,1447200,15.4576024705885,15.4947066531872,15.2547662723827,15.4378135732026,5850553.35535207,0.0,1.0
2009-10-15,62.98,62.98,61.51,62.0,1123200,15.5788094670774,15.5788094670774,15.2151884776108,15.3363954740997,4540727.97728816,0.0,1.0
2009-10-16,62.36,62.74,61.39,61.52,1010800,15.4254455123364,15.5194427749196,15.1855051315319,15.2176620897841,4086331.76588575,0.0,1.0
2009-10-19,62.87,63.37,62.25,62.3,678100,15.5515997331717,15.6752803418338,15.3982357784307,15.4106038392969,2741335.15081829,0.0,1.0
2009-10-20,62.15,63.06,61.59,63.06,952800,15.3734996566983,15.5985983644633,15.2349773749968,15.5985983644633,3851856.85252864,0.0,1.0
2009-10-21,63.49,65.0,62.1,62.5,2200100,15.7049636879127,16.0784791260723,15.3611315958321,15.4600760827618,8894280.29098264,0.0,1.0
2009-10-22,62.67,63.5,61.79,63.5,1022200,15.5021274897069,15.707437300086,15.2844496184616,15.707437300086,4132418.21437318,0.0,1.0
2009-10-23,63.12,64.15,62.86,63.08,1436400,15.6134400375028,15.8682220913467,15.5491261209985,15.6035455888098,5806892.50941658,0.0,1.0
2009-10-26,61.42,63.51,60.93,63.38,1389100,15.1929259680517,15.7099109122592,15.0717189715628,15.6777539540071,5615674.17490293,0.0,1.0
2009-10-27,59.36,61.81,58.28,61.49,2830900,14.6833618603638,15.2893968428081,14.4162117456537,15.2102412532644,11444397.1072873,0.0,1.0
2009-10-28,57.92,59.19,57.87,58.8,1618400,14.327161707417,14.6413104534187,14.3147936465508,14.5448395786623,6542658.61684754,0.0,1.0
2009-10-29,59.66,60.19,58.12,58.55,1337200,14.7575702255611,14.8886716707429,14.3766339508818,14.4829992743312,5405859.55415752,0.0,1.0
2009-10-30,56.75,60.0,56.55,60.0,1643800,14.0377490831477,14.8416730394513,13.9882768396829,14.8416730394513,6645342.45821428,0.0,1.0
2009-11-02,57.81,58.69,56.17,56.91,1806600,14.2999519735113,14.5176298447566,13.8942795770997,14.0773268779196,7303489.28398221,0.0,1.0
2009-11-03,58.59,58.7297,56.68,57.03,1329000,14.4928937230242,14.5274500850844,14.020433797935,14.1070102239985,5372709.65261393,0.0,1.0
2009-11-04,58.76,59.86,58.41,58.76,1214500,14.5349451299693,14.8070424690259,14.4483687039059,14.5349451299693,4909823.83227963,0.0,1.0
2009-11-05,60.63,60.96,59.29,59.51,1239700,14.9975106063656,15.0791398080825,14.6660465751511,14.7204660429625,5011699.13946235,0.0,1.0
2009-11-06,61.01,61.8,60.02,60.11,1085700,15.0915078689487,15.2869232306349,14.8466202637978,14.868882773357,4389127.81779004,0.0,1.0
2009-11-09,63.49,63.67,62.38,62.49,1715000,15.7049636879127,15.7494887070311,15.4303927366829,15.4576024705885,6933180.62771475,0.0,1.0
2009-11-10,63.67,64.96,63.1,63.34,1587000,15.7494887070311,16.0685846773793,15.6084928131563,15.6678595053141,6415718.7499611,0.0,1.0
2009-11-11,63.53,64.7,62.85,64.61,1789000,15.7148581366057,16.004270760875,15.5466525088253,15.9820082513158,7232338.27579106,0.0,1.0
2009-11-12,62.9,64.4,62.74,63.73,1386200,15.5590205696915,15.9300623956777,15.5194427749196,15.7643303800705,5603950.42923507,0.0,1.0
2009-11-13,66.13,66.15,63.33,64.62,2390400,16.3579973016486,16.3629445259951,15.6653858931409,15.9844818634891,9663600.56704916,0.0,1.0
2009-11-16,66.85,67.72,66.27,66.32,2370300,16.536097378122,16.7513016371941,16.392627872074,16.4049959329402,9582342.88155816,0.0,1.0
2009-11-17,65.61,67.22,64.5,67.21,4151300,16.22936946864,16.627621028532,15.9547985174102,16.6251474163587,16782339.7899896,0.0,1.0
2009-11-18,63.61,64.49,61.78,63.73,6069500,15.7346470339916,15.9523249052369,15.2819760062884,15.7643303800705,24536991.1486383,0.0,1.0
2009-11-19,62.58,63.36,61.85,63.36,1687600,15.4798649801477,15.6728067296606,15.2992912915011,15.6728067296606,6822411.44450811,0.0,1.0
2009-11-20,62.56,62.73,61.75,62.07,1424800,15.4749177558012,15.5169691627463,15.2745551697686,15.3537107593124,5759997.52674518,0.0,1.0
2009-11-23,64.5,64.74,63.01,63.26,1750300,15.9547985174102,16.014165209568,15.5862303035971,15.6480706079282,7075886.91118897,0.0,1.0
2009-11-24,65.44,65.51,64.09,65.09,1859400,16.1873180616949,16.2046333469076,15.8533804183072,16.1007416356314,7516942.30855556,0.0,1.0
2009-11-25,65.09,65.55,64.57,65.16,901200,16.1007416356314,16.2145277956006,15.9721138026229,16.1180569208441,3643255.03305921,0.0,1.0
2009-11-27,63.25,64.15,61.35,61.91,1216800,15.6455969957549,15.8682220913467,15.175610682839,15.3141329645405,4919121.97539552,0.0,1.0
2009-11-30,62.68,62.9387,61.93,62.84,1439000,15.5046011018801,15.5685934488019,15.319080188887,15.544178896652,5817403.45380848,0.0,1.0
2009-12-01,64.32,64.55,62.38,62.67,1080600,15.9102734982918,15.9671665782764,15.4303927366829,15.5021274897069,4368510.19609828,0.0,1.0
2009-12-02,64.72,65.24,64.09,64.14,884300,16.0092179852215,16.1378458182301,15.8533804183072,15.8657484791735,3574933.89451203,0.0,1.0
2009-12-03,64.69,65.71,64.61,64.99,942700,16.0017971487018,16.2541055903724,15.9820082513158,16.076005513899,3811025.87623712,0.0,1.0
2009-12-04,65.95,66.4299,64.65,65.71,1462500,16.3134722825302,16.4321809307241,15.9919027000088,16.2541055903724,5912406.22042731,0.0,1.0
2009-12-07,65.87,66.25,65.42,66.13,913900,16.2936833851443,16.3876806477275,16.1823708373484,16.3579973016486,3694596.95374257,0.0,1.0
2009-12-08,64.14,65.28,64.0,65.1,1735600,15.8657484791735,16.147740266923,15.8311179087481,16.1032152478047,7016459.6486657,0.0,1.0
2009-12-09,63.77,64.33,62.92,64.16,1149100,15.7742248287635,15.912747110465,15.5639677940379,15.8706957035199,4645433.15411488,0.0,1.0
2009-12-10,64.69,64.99,64.01,64.2,997000,16.0017971487018,16.076005513899,15.8335915209213,15.8805901522129,4030542.90719042,0.0,1.0
2009-12-11,63.26,64.89,62.24,64.89,1744800,15.6480706079282,16.0512693921666,15.3957621662575,16.0512693921666,7053652.22112925,0.0,1.0
2009-12-14,64.92,65.09,62.93,63.96,1348800,16.0586902286863,16.1007416356314,15.5664414062112,15.8212234600551,5452754.53682895,0.0,1.0
2009-12-15,65.07,65.33,64.1,64.76,878300,16.0957944112849,16.1601083277892,15.8558540304805,16.0191124339145,3550677.86899235,0.0,1.0
2009-12-16,65.78,66.18,64.93,65.275,1458700,16.2714208755851,16.3703653625148,16.0611638408596,16.1465034608364,5897044.07093149,0.0,1.0
2009-12-17,64.88,65.57,64.61,65.51,1024100,16.0487957799934,16.219475019947,15.9820082513158,16.2046333469076,4140099.28912108,0.0,1.0
2009-12-18,67.88,67.93,65.2401,65.5,3462800,16.7908794319659,16.8032474928321,16.1378705543518,16.2021597347344,13998960.8616039,0.0,1.0
2009-12-21,69.72,69.86,67.42,67.97,2168500,17.2460240718424,17.2806546422678,16.6770932719968,16.8131419415251,8766531.88991221,0.0,1.0
2009-12-22,71.3,71.75,68.68,68.96,2579500,17.6368547952146,17.7481673430105,16.9887684058253,17.058029546676,10428069.6380118,0.0,1.0
2009-12-23,72.6,72.9,70.81,71.31,1857600,17.9584243777361,18.0326327429333,17.5156477987258,17.6393284073879,7509665.50089965,0.0,1.0
2009-12-24,72.66,72.93,72.17,72.93,768300,17.9732660507755,18.0400535794531,17.8520590542867,18.0400535794531,3105984.06779781,0.0,1.0
2009-12-28,73.62,73.77,72.41,72.41,1665800,18.2107328194068,18.2478370020054,17.9114257464445,17.9114257464445,6734281.21845317,0.0,1.0
2009-12-29,74.64,74.95,73.43,73.67,1961400,18.4630412610774,18.5397232384479,18.1637341881152,18.223100880273,7929294.74239051,0.0,1.0
2009-12-30,74.02,74.26,72.86,74.26,3031000,18.3096773063364,18.3690439984942,18.0227382942404,18.3690439984942,12253335.5583693,0.0,1.0
2009-12-31,73.77,74.36,73.55,74.08,1359100,18.2478370020054,18.3937801202267,18.1934175341941,18.3245189793759,5494394.04730443,0.0,1.0
2010-01-04,74.82,75.53,74.19,74.61,1976500,18.5075662801958,18.683192744496,18.3517287132815,18.4556204245577,7990339.07328174,0.0,1.0
2010-01-05,74.5,75.0,72.8,74.45,1985600,18.428410690652,18.5520912993141,18.0078966212009,18.4160426297858,8027127.37865331,0.0,1.0
2010-01-06,74.37,75.0,73.98,74.75,1280600,18.3962537323999,18.5520912993141,18.2997828576435,18.4902509949831,5177044.38008834,0.0,1.0
2010-01-07,74.04,74.95,73.54,74.52,1210000,18.3146245306829,18.5397232384479,18.1909439220208,18.4333579149985,4891631.81313985,0.0,1.0
2010-01-08,74.15,74.35,73.26,74.07,1377600,18.3418342645886,18.3913065080534,18.1216827811701,18.3220453672026,5569183.45932351,0.0,1.0
2010-01-11,73.65,74.698,72.79,74.6,1599800,18.2181536559265,18.4773882116822,18.0054230090277,18.4531468123845,6467464.93773646,0.0,1.0
2010-01-12,68.29,70.49,68.26,70.44,5263300,16.8922975310688,17.4364922091821,16.8848766945491,17.4241241483158,21277789.8529744,0.0,1.0
2010-01-13,68.5,68.79,66.97,68.28,5162400,16.9442433867069,17.0159781397309,16.5657807242009,16.8898239188956,20869884.3571514,0.0,1.0
2010-01-14,69.19,69.73,68.49,68.49,2600100,17.1149226266606,17.2484976840157,16.9417697745337,16.9417697745337,10511348.6589627,0.0,1.0
2010-01-15,68.63,69.5489,68.1,69.05,2141200,16.9764003449591,17.2037005675583,16.8452988997772,17.0802920562352,8656166.97379753,0.0,1.0
2010-01-19,69.5,69.87,68.15,68.59,1563200,17.1916046040311,17.2831282544411,16.8576669606435,16.9665058962661,6319503.18206629,0.0,1.0
2010-01-20,68.55,69.17,67.5,68.8,1815000,16.9566114475731,17.1099754023141,16.6968821693827,17.0184517519042,7337447.71970978,0.0,1.0
2010-01-21,66.88,69.52,66.61,68.62,2236500,16.5435182146417,17.1965518283776,16.4767306859642,16.9739267327858,9041433.51246883,0.0,1.0
2010-01-22,64.54,66.94,64.36,66.73,2197200,15.9646929661031,16.5583598876812,15.9201679469848,16.5064140320431,8882556.54531479,0.0,1.0
2010-01-25,64.13,65.61,63.47,65.48,2466700,15.8632748670002,16.22936946864,15.7000164635662,16.1972125103879,9972056.35824138,0.0,1.0
2010-01-26,65.41,66.18,63.35,64.16,2591800,16.1798972251752,16.3703653625148,15.6703331174873,15.8706957035199,10477794.4903271,0.0,1.0
2010-01-27,65.4,65.6591,64.39,65.41,1486900,16.1774236130019,16.2415149044106,15.9275887835045,16.1798972251752,6011047.39087409,0.0,1.0
2010-01-28,64.16,65.3,63.44,65.23,1421100,15.8706957035199,16.1526874912695,15.6925956270465,16.1353722060568,5745039.64434137,0.0,1.0
2010-01-29,63.55,65.16,63.2,64.81,1570300,15.7198053609522,16.1180569208441,15.6332289348887,16.0314804947807,6348206.14559793,0.0,1.0
2010-02-01,65.18,65.28,63.65,64.02,1408000,16.1230041451906,16.147740266923,15.7445414826846,15.8360651330946,5692080.65529001,0.0,1.0
2010-02-02,65.06,65.57,64.09,65.25,1166100,16.0933207991117,16.219475019947,15.8533804183072,16.1403194304033,4714158.55975403,0.0,1.0
2010-02-03,65.62,66.23,64.4,64.8,1181400,16.2318430808133,16.382733423381,15.9300623956777,16.0290068826074,4776011.42482925,0.0,1.0
2010-02-04,62.43,65.09,61.83,64.84,2949300,15.4427607975491,16.1007416356314,15.2943440671546,16.0389013313004,11923049.3442094,0.0,1.0
2010-02-05,62.08,62.5,60.3,62.49,3110200,15.3561843714856,15.4600760827618,14.9158814046486,15.4576024705885,12573515.0952294,0.0,1.0
2010-02-08,62.12,63.04,61.23,62.09,1265600,15.3660788201786,15.5936511401168,15.1459273367601,15.3586579836589,5116404.31628908,0.0,1.0
2010-02-09,64.66,64.9,62.68,62.68,2274800,15.994376312182,16.0537430043398,15.5046011018801,15.5046011018801,9196267.80870293,0.0,1.0
2010-02-10,64.73,64.9,64.03,64.78,1713800,16.0116915973947,16.0537430043398,15.8385387452678,16.0240596582609,6928329.42261081,0.0,1.0
2010-02-11,65.96,66.11,63.82,64.77,1612200,16.3159458947035,16.3530500773021,15.7865928896297,16.0215860460877,6517594.05714384,0.0,1.0
2010-02-12,65.09,65.66,64.19,65.43,2037500,16.1007416356314,16.2417375295062,15.8781165400397,16.1848444495217,8236941.99939873,0.0,1.0
2010-02-16,66.2,66.45,65.31,65.47,1377800,16.3753125868613,16.4371528911923,16.1551611034428,16.1947388982146,5569991.9935075,0.0,1.0
2010-02-17,66.78,67.32,66.23,66.23,1668100,16.5187820929093,16.6523571502644,16.382733423381,16.382733423381,6743579.36156908,0.0,1.0
2010-02-18,68.45,68.94,67.43,67.66,2090400,16.9318753258407,17.0530823223296,16.67956688417,16.7364599641546,8450799.29106408,0.0,1.0
2010-02-19,68.92,69.49,68.02,68.12,1799200,17.0481350979831,17.1891309918579,16.8255100023913,16.8502461241237,7273573.51917455,0.0,1.0
2010-02-22,69.04,69.53,68.7,69.31,1280900,17.077818444062,17.1990254405508,16.9937156301718,17.1446059727395,5178257.18136432,0.0,1.0
2010-02-23,68.24,69.39,67.9,68.73,1399300,16.8799294702026,17.1643948701254,16.7958266563124,17.0011364666915,5656909.41828644,0.0,1.0
2010-02-24,69.44,70.02,68.09,68.32,2615100,17.1767629309917,17.3202324370397,16.842825287604,16.8997183675886,10571988.722762,0.0,1.0
2010-02-25,68.01,68.84,64.77,68.83,4985600,16.8230363902181,17.0283462005971,16.0215860460877,17.0258725884239,20155140.1385041,0.0,1.0
2010-02-26,67.95,68.07,66.5,67.26,2519900,16.8081947171786,16.8378780632575,16.4495209520585,16.6375154772249,10187126.4511827,0.0,1.0
2010-03-01,70.9,71.392,67.52,67.74,2605500,17.537910308285,17.6596120272085,16.7018293937292,16.7562488615405,10533179.0819305,0.0,1.0
2010-03-02,71.84,72.35,70.6275,70.79,2020200,17.7704298525697,17.896584073405,17.4705043765641,17.5107005743793,8167003.79248357,0.0,1.0
2010-03-03,70.57,72.28,70.49,71.97,1497000,17.456281106568,17.8792687881923,17.4364922091821,17.8025868108219,6051878.36716557,0.0,1.0
2010-03-04,70.89,70.93,70.0,70.57,1379800,17.5354366961117,17.5453311448047,17.3152852126932,17.456281106568,5578077.33534741,0.0,1.0
2010-03-05,72.28,72.99,71.2,71.2,1749800,17.8792687881923,18.0548952524925,17.6121186734822,17.6121186734822,7073865.57572903,0.0,1.0
2010-03-08,72.95,73.6194,72.12,72.32,1462200,18.0450008037996,18.2105844026764,17.8396909934205,17.8891632368853,5911193.41915129,0.0,1.0
2010-03-09,73.68,74.2,71.88,72.07,2340000,18.2255744924462,18.3542023254548,17.7803243012627,17.8273229325543,9459849.95268368,0.0,1.0
2010-03-10,75.19,75.4,73.62,73.65,2054000,18.5990899306057,18.6510357862438,18.2107328194068,18.2181536559265,8303646.0695779,0.0,1.0
2010-03-11,75.42,75.5,74.56,74.81,1644500,18.6559830105903,18.6757719079762,18.4432523636915,18.5050926680225,6648172.32785825,0.0,1.0
2010-03-12,75.71,76.38,75.11,75.74,1035100,18.7277177636143,18.8934497792215,18.5793010332198,18.735138600134,4184568.66924054,0.0,1.0
2010-03-15,75.6,75.76,74.55,75.41,1414300,18.7005080297087,18.7400858244805,18.4407787515183,18.6535093984171,5717549.48208568,0.0,1.0
2010-03-16,76.69,77.09,75.42,75.48,1972300,18.970131756592,19.0690762435217,18.6559830105903,18.6708246836298,7973359.85541796,0.0,1.0
2010-03-17,76.74,77.49,76.33,76.89,1375700,18.9824998174582,19.1680207304514,18.8810817183553,19.0196040000569,5561502.38457562,0.0,1.0
2010-03-18,76.91,77.45,76.44,76.69,1373400,19.0245512244033,19.1581262817584,18.908291452261,18.970131756592,5552204.24145973,0.0,1.0
2010-03-19,76.02,77.5,75.64,76.92,1546400,18.8043997409848,19.1704943426246,18.7104024784016,19.0270248365766,6251586.31061113,0.0,1.0
2010-03-22,77.51,77.98,74.59,74.73,1622900,19.1729679547979,19.2892277269402,18.4506732002112,18.4853037706366,6560850.63598731,0.0,1.0
2010-03-23,77.1,77.78,76.45,77.66,1233700,19.0715498556949,19.2397554834754,18.9107650644342,19.2100721373965,4987443.11394268,0.0,1.0
2010-03-24,76.16,77.21,75.951,76.59,1183400,18.8390303114102,19.0987595896006,18.7873318169894,18.9453956348596,4784096.76666917,0.0,1.0
2010-03-25,75.97,77.56,75.95,76.68,1460200,18.7920316801186,19.1853360156641,18.7870844557721,18.9676581444188,5903108.07731141,0.0,1.0
2010-03-26,74.95,76.3,74.63,76.2,1051600,18.5397232384479,18.8736608818356,18.4605676489042,18.8489247601032,4251272.73941973,0.0,1.0
2010-03-29,74.77,75.43,74.46,75.21,1056800,18.4951982193296,18.6584566227635,18.4185162419591,18.6040371549522,4272294.62820346,0.0,1.0
2010-03-30,75.41,76.5,74.77,75.2,1946000,18.6535093984171,18.9231331253004,18.4951982193296,18.601563542779,7867037.61022324,0.0,1.0
2010-03-31,74.45,75.52,74.29,75.29,1136800,18.4160426297858,18.6807191323227,18.376464835014,18.6238260523382,4595708.30179949,0.0,1.0
2010-04-01,75.54,76.1,74.68,75.12,1053200,18.6856663566692,18.8241886383707,18.4729357097704,18.581774645393,4257741.01289164,0.0,1.0
2010-04-05,76.85,76.95,75.88,75.91,862300,19.0097095513639,19.0344456730963,18.7697691705594,18.7771900070792,3485995.13427313,0.0,1.0
2010-04-06,78.83,79.44,76.13,76.41,2482200,19.4994847616658,19.6503751042335,18.8316094748905,18.9008706157412,10034717.7575006,0.0,1.0
2010-04-07,77.18,78.8,76.68,78.8,1755900,19.0913387530809,19.4920639251461,18.9676581444188,19.4920639251461,7098525.8683407,0.0,1.0
2010-04-08,77.95,78.1,76.16,76.71,1588200,19.2818068904205,19.3189110730191,18.8390303114102,18.9750789809385,6420569.95506504,0.0,1.0
2010-04-09,79.77,79.89,77.41,78.56,1920600,19.7320043059505,19.7616876520294,19.1482318330654,19.4326972329883,7764353.76885653,0.0,1.0
2010-04-12,80.51,81.232,79.49,79.99,2459500,19.9150516067704,20.0936464056785,19.6627431650997,19.7864237737618,9942949.12761774,0.0,1.0
2010-04-13,80.43,80.67,79.68,80.36,1307900,19.8952627093845,19.9546294015423,19.7097417963913,19.8779474241718,5287409.29620298,0.0,1.0
2010-04-14,83.87,83.97,81.66,81.93,2208900,20.7461852969797,20.7709214187121,20.1995170066932,20.2663045353708,8929855.79507818,0.0,1.0
2010-04-15,83.73,84.39,83.11,83.99,1382900,20.7115547265543,20.8748131299883,20.5581907718133,20.7758686430586,5590609.61519925,0.0,1.0
2010-04-16,83.48,84.92,83.02,83.64,2485300,20.6497144222233,21.0059145751701,20.5359282622541,20.6892922169951,10047250.0373524,0.0,1.0
2010-04-19,82.65,83.85,81.0,83.03,1785400,20.4444046118442,20.7412380726332,20.0362586032593,20.5384018744274,7217784.66047924,0.0,1.0
2010-04-20,84.48,84.6199,83.03,83.58,1073800,20.8970756395475,20.9316814738511,20.5384018744274,20.6744505439557,4341020.03384261,0.0,1.0
2010-04-21,85.08,85.19,83.95,84.84,1572200,21.045492369942,21.0727021038476,20.7659741943656,20.9861256777842,6355887.22034583,0.0,1.0
2010-04-22,88.7,89.42,84.0,84.85,2509700,21.9409399766555,22.1190400531289,20.7783422552318,20.9885992899574,10145891.2077992,0.0,1.0
2010-04-23,88.16,89.18,86.5,88.49,1521900,21.8073649193005,22.0596733609711,21.3967452985423,21.8889941210174,6152540.87307233,0.0,1.0
2010-04-26,88.49,89.5,88.19,88.65,970400,21.8889941210174,22.1388289505149,21.8147857558202,21.9285719157893,3923007.86071977,0.0,1.0
2010-04-27,85.81,89.19,85.54,89.19,1279600,21.2260660585886,22.0621469731444,21.1592785299111,22.0621469731444,5173001.70916839,0.0,1.0
2010-04-28,86.15,86.46,84.811,86.45,1467700,21.3101688724788,21.3868508498493,20.9789522024818,21.3843772376761,5933428.10921105,0.0,1.0
2010-04-29,88.14,88.35,86.29,86.83,1018600,21.802417694954,21.8543635505921,21.3447994429042,21.4783745002593,4117864.59906136,0.0,1.0
2010-04-30,85.6,88.4,85.5,88.4,1114200,21.1741202029505,21.8667316114583,21.1493840812181,21.8667316114583,4504343.93900862,0.0,1.0
2010-05-03,87.72,88.27,85.75,86.08,1158500,21.6985259836778,21.8345746532061,21.2112243855492,21.2928535872662,4683434.26076241,0.0,1.0
2010-05-04,86.59,89.29,85.33,89.0,2276200,21.4190078081015,22.0868830948768,21.107332674273,22.0151483418528,9201927.54799083,0.0,1.0
2010-05-05,85.22,86.44,84.63,85.5,1823100,21.0801229403673,21.3819036255029,20.9341798221461,21.1493840812181,7370193.35416138,0.0,1.0
2010-05-06,80.9,86.14,76.0,84.97,4073800,20.0115224815269,21.3076952603056,18.7994525166383,21.0182826360363,16469032.7936934,0.0,1.0
2010-05-07,77.52,81.39,76.175,80.97,3471400,19.1754415669711,20.1327294780157,18.8427407296701,20.0288377667395,14033727.8315154,0.0,1.0
2010-05-10,85.49,85.58,82.16,82.47,2880200,21.1469104690449,21.1691729786041,20.3231976153553,20.3998795927258,11643700.7836408,0.0,1.0
2010-05-11,86.2,87.9,83.83,83.96,2500300,21.3225369333451,21.7430510027962,20.7362908482867,20.7684478065389,10107890.1011517,0.0,1.0
2010-05-12,88.4,88.56,86.84,86.84,2457100,21.8667316114583,21.9063094062301,21.4808481124325,21.4808481124325,9933246.71740983,0.0,1.0
2010-05-13,86.68,89.84,86.43,88.4,2832100,21.4412703176607,22.2229317644051,21.3794300133296,21.8667316114583,11449248.3123912,0.0,1.0
2010-05-14,84.72,86.27,83.29,86.02,1976300,20.9564423317053,21.3398522185577,20.6027157909317,21.2780119142267,7989530.53909773,0.0,1.0
2010-05-17,85.24,86.78,82.5,85.52,1677500,21.0850701647138,21.4660064393931,20.4073004292456,21.1543313055646,6781580.46821661,0.0,1.0
2010-05-18,84.16,87.67,83.38,87.0,1923200,20.8179200500037,21.6861579228116,20.6249783004908,21.5204259072044,7774864.71324839,0.0,1.0
2010-05-19,81.6,83.74,79.76,82.85,2645600,20.1846753336538,20.7140283387275,19.7295306937773,20.493876855309,10695290.1858205,0.0,1.0
2010-05-20,79.03,81.27,77.89,78.88,4363900,19.5489570051306,20.1030461319368,19.266965217381,19.511852822532,17641811.6275711,0.0,1.0
2010-05-21,83.24,84.07,73.91,73.94,10899200,20.5903477300655,20.7956575404445,18.2824675724308,18.2898884089505,44061878.8907221,0.0,1.0
2010-05-24,82.19,85.02,82.12,82.33,2319000,20.3306184518751,21.0306506969025,20.3133031666624,20.3652490223004,9374953.86336469,0.0,1.0
2010-05-25,82.13,82.25,78.8,80.02,2846400,20.3157767788356,20.3454601249145,19.4920639251461,19.7938446102816,11507058.5065465,0.0,1.0
2010-05-26,83.75,85.79,82.46,82.76,3171200,20.7165019509008,21.2211188342421,20.3974059805526,20.4716143457498,12820118.0213463,0.0,1.0
2010-05-27,87.0,87.0,85.38,85.67,2509500,21.5204259072044,21.5204259072044,21.1197007351392,21.1914354881632,10145082.6736152,0.0,1.0
2010-05-28,86.53,87.5,85.36,86.27,2353900,21.404166135062,21.6441065158665,21.1147535107927,21.3398522185577,9516043.078471,0.0,1.0
2010-06-01,84.89,86.97,84.31,84.31,2100600,20.9984937386504,21.5130050706847,20.8550242326023,20.8550242326023,8492034.53444756,0.0,1.0
2010-06-02,88.44,88.44,84.77,85.93,1865400,21.8766260601512,21.8766260601512,20.9688103925715,21.2557494046675,7541198.33407528,0.0,1.0
2010-06-03,95.2,95.78,89.27,89.4,6637200,23.5487878892628,23.6922573953108,22.0819358705303,22.1140928287825,26832015.429894,0.0,1.0
2010-06-04,89.64,96.35,88.74,92.5,6453400,22.1734595209403,23.8332532891856,21.9508344253485,22.8809126024874,26088972.5148071,0.0,1.0
2010-06-07,87.9,91.49,87.62,90.08,2699600,21.7430510027962,22.63107777299,21.6737898619454,22.2822984565629,10913594.4154978,0.0,1.0
2010-06-08,88.0,89.74,86.38,89.1,3621400,21.7677871245286,22.1981956426727,21.3670619524634,22.0398844635852,14640128.469508,0.0,1.0
2010-06-09,89.02,91.93,88.57,89.16,2425300,22.0200955661993,22.7399167086127,21.9087830184034,22.0547261366247,9804689.78215541,0.0,1.0
2010-06-10,92.42,92.65,90.34,91.36,2435000,22.8611237051015,22.9180167850861,22.3466123730672,22.5989208147379,9843903.69007895,0.0,1.0
2010-06-11,96.64,96.87,90.49,90.49,3546400,23.9049880422096,23.9618811221941,22.3837165556658,22.3837165556658,14336928.1505117,0.0,1.0
2010-06-14,93.5,97.09,93.29,96.95,3751900,23.1282738198116,24.0163005900055,23.0763279641736,23.9816700195801,15167697.0245615,0.0,1.0
2010-06-15,95.01,95.62,93.43,94.31,3272600,23.5017892579712,23.6526796005389,23.1109585345989,23.3286364058442,13230044.8526293,0.0,1.0
2010-06-16,94.34,95.07,93.13,94.22,2549300,23.3360572423639,23.5166309310106,23.0367501694017,23.306373896285,10305980.9762293,0.0,1.0
2010-06-17,97.1,97.58,94.33,94.97,3525800,24.0187742021787,24.1375075864943,23.3335836301907,23.4918948092782,14253649.1295607,0.0,1.0
2010-06-18,95.72,97.0,95.35,96.88,2513900,23.6774157222713,23.9940380804463,23.5858920718614,23.9643547343674,10162870.425663,0.0,1.0
2010-06-21,95.41,97.94,94.57,97.4,2762100,23.6007337449008,24.226557624731,23.3929503223485,24.092982567376,11166261.3479947,0.0,1.0
2010-06-22,91.9,95.81,91.33,94.9,3332400,22.7324958720929,23.6996782318305,22.5914999782181,23.4745795240655,13471796.5736424,0.0,1.0
2010-06-23,92.94,93.8,90.76,92.75,2834600,22.9897515381101,23.2024821850089,22.4505040843434,22.9427529068185,11459354.9896911,0.0,1.0
2010-06-24,91.04,93.64,90.39,93.51,2870100,22.5197652251941,23.162904390237,22.3589804339334,23.1307474319849,11602869.8073493,0.0,1.0
2010-06-25,91.62,91.98,89.681,91.81,2074300,22.6632347312422,22.7522847694789,22.1836013308506,22.7102333625338,8385712.28925286,0.0,1.0
2010-06-28,91.28,92.33,90.87,91.89,1598300,22.5791319173519,22.8388611955423,22.477713818249,22.7300222599197,6461400.93135655,0.0,1.0
2010-06-29,85.41,89.71,84.5,89.71,3799800,21.1271215716589,22.190774806153,20.9020228638939,22.190774806153,15361340.9616271,0.0,1.0
2010-06-30,85.82,87.57,84.89,85.06,3875400,21.2285396707619,21.6614218010792,20.9984937386504,21.0405451455955,15666966.8831753,0.0,1.0
2010-07-01,87.07,87.62,83.6086,85.66,3271800,21.5377411924171,21.6737898619454,20.6815250747712,21.18896187599,13226810.7158933,0.0,1.0
2010-07-02,87.11,88.95,86.36,87.32,2455200,21.5476356411101,22.0027802809866,21.3621147281169,21.5995814967481,9925565.64266193,0.0,1.0
2010-07-06,88.11,90.17,86.95,88.82,2683100,21.7949968584343,22.3045609661221,21.5080578463382,21.9706233227344,10846890.3453186,0.0,1.0
2010-07-07,91.38,91.48,87.79,88.01,2765500,22.6038680390844,22.6286041608168,21.7158412688905,21.7702607367018,11180006.4291225,0.0,1.0
2010-07-08,91.57,93.08,90.1,92.89,1977700,22.6508666703759,23.0243821085355,22.2872456809094,22.9773834772439,7995190.2783857,0.0,1.0
2010-07-09,91.78,92.37,90.92,91.42,1109300,22.702812526014,22.8487556442353,22.4900818791152,22.6137624877773,4484534.85150086,0.0,1.0
2010-07-12,91.85,92.75,90.52,91.43,1133400,22.7201278112267,22.9427529068185,22.3911373921855,22.6162360999506,4581963.22067166,0.0,1.0
2010-07-13,93.65,94.28,92.0,92.87,1550100,23.1653780024103,23.3212155693245,22.7572319938253,22.9724362528974,6266544.19301493,0.0,1.0
2010-07-14,95.73,96.43,94.38,94.96,2151300,23.6798893344446,23.8530421865715,23.3459516910569,23.4894211971049,8696997.95008904,0.0,1.0
2010-07-15,95.99,96.21,94.431,95.9,1523100,23.7442032509489,23.7986227187602,23.3585671131404,23.7219407413897,6157392.07817627,0.0,1.0
2010-07-16,92.05,95.39,91.79,95.29,1751100,22.7696000546916,23.5957865205543,22.7052861381873,23.5710503988219,7079121.04792493,0.0,1.0
2010-07-19,92.63,93.5525,91.55,92.03,1999600,22.9130695607396,23.1412602837211,22.6459194460295,22.7646528303451,8083724.77153259,0.0,1.0
2010-07-20,93.12,93.29,89.45,90.57,1626700,23.0342765572284,23.0763279641736,22.1264608896487,22.4035054530518,6576212.78548314,0.0,1.0
2010-07-21,92.16,94.48,91.82,93.7,1492900,22.7968097885972,23.3706878127893,22.712706974707,23.1777460632765,6035303.41639379,0.0,1.0
2010-07-22,95.93,96.43,93.5,93.73,1593600,23.7293615779094,23.8530421865715,23.1282738198116,23.1851668997962,6442400.37803278,0.0,1.0
2010-07-23,99.77,100.3,94.69,95.72,3135800,24.6792286524343,24.8103300976161,23.4226336684274,23.6774157222713,12677007.4707801,0.0,1.0
2010-07-26,100.07,101.49,98.87,100.0,2703400,24.7534370176315,25.1046899462319,24.4566035568425,24.7361217324189,10928956.5649936,0.0,1.0
2010-07-27,98.8,100.98,97.75,100.61,1698000,24.4392882716298,24.9785357253966,24.1795589934394,24.8870120749866,6864455.22207559,0.0,1.0
2010-07-28,98.11,99.75,97.47,98.54,1165400,24.2686090316761,24.6742814280878,24.1102978525887,24.3749743551255,4711328.69011007,0.0,1.0
2010-07-29,97.79,99.98,96.27,99.48,1612400,24.1894534421324,24.7311745080724,23.8134643917996,24.6074938994103,6518402.59132784,0.0,1.0
2010-07-30,98.95,99.44,96.1,96.85,1372300,24.4763924542285,24.5975994507173,23.7714129848545,23.9569338978477,5547757.30344777,0.0,1.0
2010-08-02,101.91,102.49,100.06,101.1,1641100,25.2085816575081,25.3520511635561,24.7509634054583,25.0082190714755,6634427.2467304,0.0,1.0
2010-08-03,101.01,101.97,100.25,101.79,1285000,24.9859565619163,25.2234233305475,24.7979620367499,25.1788983114292,5194832.13213611,0.0,1.0
2010-08-04,103.56,103.77,100.98,101.2,1480000,25.616727666093,25.668673521731,24.9785357253966,25.0329551932079,5983152.96152642,0.0,1.0
2010-08-05,102.69,103.46,101.9,103.46,1160600,25.4015234070209,25.5919915443605,25.2061080453348,25.5919915443605,4691923.86969431,0.0,1.0
2010-08-06,102.33,102.42,99.88,101.42,1374900,25.3124733687842,25.3347358783434,24.70643838634,25.0873746610192,5558268.24783965,0.0,1.0
2010-08-09,104.06,104.44,102.15,102.36,1527100,25.7404082747551,25.8344055373383,25.2679483496659,25.3198942053039,6173562.76185607,0.0,1.0
2010-08-10,101.65,102.46,100.87,101.96,1862000,25.1442677410038,25.3446303270364,24.9513259914909,25.2209497183743,7527453.25294742,0.0,1.0
2010-08-11,97.91,99.25,97.24,99.12,2445600,24.2191367882113,24.5506008194257,24.0534047726041,24.5184438611736,9886756.00183042,0.0,1.0
2010-08-12,96.95,97.7999,95.1,95.7,2638500,23.9816700195801,24.1919023181839,23.5240517675303,23.6724684979248,10666587.2222888,0.0,1.0
2010-08-13,97.24,98.2,96.4661,96.98,1942600,24.0534047726041,24.2908715412353,23.8619719265169,23.9890908560998,7853292.52909542,0.0,1.0
2010-08-16,96.63,97.4781,95.75,96.89,1821300,23.9025144300363,24.112301478449,23.6848365587911,23.9668283465406,7362916.54650547,0.0,1.0
2010-08-17,99.33,100.64,97.51,98.39,2276600,24.5703897168117,24.8944329115063,24.1201923012816,24.3378701725269,9203544.6163588,0.0,1.0
2010-08-18,99.33,99.89,97.97,99.5,1799000,24.5703897168117,24.7089119985132,24.2339784612508,24.6124411237568,7272764.98499055,0.0,1.0
2010-08-19,96.41,99.9,96.36,99.44,3331700,23.848094962225,24.7113856106864,23.8357269013588,24.5975994507173,13468966.7039984,0.0,1.0
2010-08-20,112.75,112.99,104.14,104.25,10609800,27.8899772533023,27.9493439454601,25.760197172141,25.7874069060467,42891929.9264885,0.0,1.0
2010-08-23,112.28,113.4,108.75,110.72,6795100,27.7737174811599,28.050762044563,26.9005323840055,27.3878339821342,27470353.1681542,0.0,1.0
2010-08-24,113.29,114.15,108.3,108.44,6898300,28.0235523106573,28.2362829575561,26.7892198362096,26.823850406635,27887556.8070931,0.0,1.0
2010-08-25,112.19,113.44,109.36,111.82,4596000,27.7514549716007,28.060656493256,27.0514227265733,27.6599313211908,18580115.5480915,0.0,1.0
2010-08-26,109.84,113.3,109.8,112.27,3396600,27.1701561108889,28.0260259228306,27.1602616621959,27.7712438689866,13731336.0467031,0.0,1.0
2010-08-27,111.48,112.2,107.25,110.53,3013700,27.5758285073005,27.753928583774,26.5294905580192,27.3408353508426,12183397.3514542,0.0,1.0
2010-08-30,109.17,112.28,109.07,110.17,2218200,27.0044240952817,27.7737174811599,26.9796879735492,27.2517853126059,8967452.63463371,0.0,1.0
2010-08-31,109.88,110.65,108.31,108.53,3040100,27.1800505595818,27.3705186969215,26.7916934483829,26.8461129161942,12290123.8637409,0.0,1.0
2010-09-01,116.4,116.8099,111.3,111.89,5213700,28.7928456965356,28.8942390595167,27.5313034881822,27.6772466064035,21077273.3753448,0.0,1.0
2010-09-02,119.12,119.59,115.63,115.97,3689900,29.4656682076573,29.5819279797997,28.6023775591959,28.6864803730861,14917051.4275246,0.0,1.0
2010-09-03,119.63,121.45,118.36,119.76,4119300,29.5918224284927,30.0420198440227,29.277673682491,29.6239793867448,16652974.3205512,0.0,1.0
2010-09-07,119.65,120.45,118.85,119.02,1992900,29.5967696528392,29.7946586266985,29.3988806789798,29.4409320859249,8056638.87636891,0.0,1.0
2010-09-08,119.79,121.29,119.14,120.43,2195500,29.6314002232645,30.0024420492508,29.4706154320038,29.789711402352,8875684.00475087,0.0,1.0
2010-09-09,117.65,122.0,117.25,121.96,2571000,29.1020472181908,30.178068513551,29.0031027312611,30.168174064858,10393706.9351922,0.0,1.0
2010-09-10,117.42,119.37,116.51,118.51,2372400,29.0451541382062,29.5275085119884,28.8200554304412,29.3147778650896,9590832.49049006,0.0,1.0
2010-09-13,118.59,120.0,116.9,118.87,2540700,29.3345667624755,29.6833460789026,28.9165263051976,29.4038279033263,10271214.0063177,0.0,1.0
2010-09-14,117.78,118.9,116.51,116.75,2968400,29.1342041764429,29.411248739846,28.8200554304412,28.879422122599,12000264.3587804,0.0,1.0
2010-09-15,116.81,117.75,115.3,117.49,2323700,28.8942637956385,29.1267833399232,28.5207483574789,29.0624694234189,9393954.41668847,0.0,1.0
2010-09-16,116.92,117.7,115.94,116.36,2051000,28.9214735295441,29.114415279057,28.6790595365664,28.7829512478426,8291518.05681804,0.0,1.0
2010-09-17,116.74,118.2,115.751,117.98,2673500,28.8769485104258,29.2380958877191,28.6323082664922,29.1836764199078,10808080.7044871,0.0,1.0
2010-09-20,123.14,123.77,117.22,117.83,4012000,30.4600603013006,30.6158978682148,28.9956818947414,29.1465722373091,16219195.7308405,0.0,1.0
2010-09-21,121.39,122.94,120.7,122.78,2334400,30.0271781709833,30.4105880578357,29.8564989310296,30.3710102630639,9437210.99553193,0.0,1.0
2010-09-22,118.69,121.49,118.0,121.35,2608200,29.3593028842079,30.0519142927157,29.1886236442542,30.0172837222903,10544094.2934144,0.0,1.0
2010-09-23,117.49,119.44,116.71,117.9,2021600,29.0624694234189,29.5448237972011,28.869527673906,29.1638875225218,8172663.5317715,0.0,1.0
2010-09-24,119.34,121.05,118.68,119.7,2507000,29.5200876754687,29.943075357093,29.3568292720347,29.6091377137054,10134975.9963154,0.0,1.0
2010-09-27,117.04,119.55,116.83,119.31,1711100,28.951156875623,29.5720335311067,28.8992110199849,29.5126668389489,6917414.21112694,0.0,1.0
2010-09-28,114.77,118.0,113.66,117.88,3103800,28.3896469122971,29.1886236442542,28.1150759610673,29.1589402981753,12547642.0013417,0.0,1.0
2010-09-29,113.58,115.78,111.18,114.93,3776000,28.0952870636813,28.6394817417946,27.5016201421033,28.429224707069,15265125.3937323,0.0,1.0
2010-09-30,111.8,116.3982,111.75,114.72,3455400,27.6549840968443,28.7924004463444,27.6426160359781,28.3772788514309,13969045.0967962,0.0,1.0
2010-10-01,112.0,113.15,110.52,113.09,2569100,27.7044563403091,27.9889217402319,27.3383617386693,27.9740800671925,10386025.8604443,0.0,1.0
2010-10-04,112.08,112.99,109.88,111.69,2271600,27.7242452376951,27.9493439454601,27.1800505595818,27.6277743629386,9183331.26175905,0.0,1.0
2010-10-05,113.91,114.91,112.421,114.0,2620800,28.1769162653983,28.4242774827225,27.8085954128026,28.1991787749575,10595031.9470057,0.0,1.0
2010-10-06,104.95,114.12,97.92,114.12,16140700,25.9605597581736,28.2288621210364,24.2216104003845,28.2288621210364,65251538.5176416,0.0,1.0
2010-10-07,104.92,106.99,102.27,106.82,7194800,25.9531389216539,26.4651766415149,25.2976316957448,26.4231252345698,29086208.7348583,0.0,1.0
2010-10-08,105.87,106.81,102.91,104.89,3530900,26.1881320781118,26.4206516223966,25.4559428748322,25.9457180851341,14274266.7512525,0.0,1.0
2010-10-11,99.91,105.8899,99.76,105.81,5980300,24.7138592228597,26.1930545663366,24.6767550402611,26.1732904050724,24176384.9025787,0.0,1.0
2010-10-12,105.47,106.38,98.76,99.81,6393000,26.0891875911822,26.3142862989472,24.4293938229369,24.6891231011273,25844795.1912422,0.0,1.0
2010-10-13,107.31,109.19,106.03,106.88,4597100,26.5443322310587,27.0093713196281,26.2277098728837,26.4379669076093,18584562.4861034,0.0,1.0
2010-10-14,107.36,107.94,105.05,107.53,2681400,26.5567002919249,26.7001697979729,25.985295879906,26.59875169887,10840017.8047547,0.0,1.0
2010-10-15,108.38,108.77,106.83,108.4,2325100,26.8090087335956,26.905479608352,26.4255988467431,26.813955957942,9399614.15597639,0.0,1.0
2010-10-18,105.63,108.92,103.98,108.92,3346600,26.128765385954,26.9425837909506,25.7206193773691,26.9425837909506,13529202.5007056,0.0,1.0
2010-10-19,103.63,105.37,100.45,101.09,3092800,25.6340429513057,26.0644514694498,24.8474342802147,25.0057454593022,12503172.6212222,0.0,1.0
2010-10-20,104.43,105.8,102.2,104.51,1865200,25.831931925165,26.1708167928991,25.2803164105321,25.8517208225509,7540389.79989128,0.0,1.0
2010-10-21,105.3,107.539,104.1,104.81,1800500,26.0471361842371,26.6009779498259,25.750302723448,25.9259291877482,7278828.99137048,0.0,1.0
2010-10-22,107.94,108.87,104.69,105.47,1669600,26.7001697979729,26.9302157300844,25.8962458416693,26.0891875911822,6749643.367949,0.0,1.0
2010-10-25,112.55,113.65,109.51,109.63,3810500,27.8405050098374,28.112602348894,27.0885269091719,27.1182102552508,15404597.5404706,0.0,1.0
2010-10-26,111.86,112.78,110.33,111.6668,2047900,27.6698257698837,27.897398089822,27.2913631073777,27.6220355826967,8278985.7769662,0.0,1.0
2010-10-27,115.06,115.95,112.05,114.43,2761200,28.4613816653211,28.6815331487397,27.7168244011753,28.3055440984069,11162622.9441667,0.0,1.0
2010-10-28,115.0,116.13,112.5301,115.52,1618400,28.4465399922817,28.726058167858,27.8355825216127,28.5751678252903,6542658.61684754,0.0,1.0
2010-10-29,116.07,117.0,114.3,114.85,1524700,28.7112164948186,28.9412624269301,28.2733871401548,28.4094358096831,6163860.35164819,0.0,1.0
2010-11-01,113.75,116.45,112.6201,116.34,1873800,28.1373384706264,28.8052137574018,27.8578450311718,28.7780040234961,7575156.76980286,0.0,1.0
2010-11-02,115.43,115.99,113.0801,114.27,1381000,28.5529053157311,28.6914275974326,27.971631191141,28.265966303635,5582928.54045134,0.0,1.0
2010-11-03,116.45,116.91,113.639,115.79,2106400,28.8052137574018,28.9189999173709,28.1098813755035,28.6419553539678,8515482.02578327,0.0,1.0
2010-11-04,114.03,119.3599,113.59,118.0,3157600,28.2065996114772,29.5250101636934,28.0977606758546,29.1886236442542,12765137.696835,0.0,1.0
2010-11-05,113.17,115.14,112.43,114.8,2049400,27.9938689645784,28.4811705627071,27.8108216637585,28.3970677488168,8285049.78334612,0.0,1.0
2010-11-08,114.5,116.39,112.5,113.9,2471100,28.3228593836196,28.7903720843623,27.8281369489712,28.1744426532251,9989844.11028915,0.0,1.0
2010-11-09,114.77,115.28,112.73,114.18,2375800,28.3896469122971,28.5158011331325,27.8850300289558,28.2437037940759,9604577.5716179,0.0,1.0
2010-11-10,117.88,118.09,114.44,114.78,2627700,29.1589402981753,29.2108861538134,28.3080177105801,28.3921205244704,10622926.3763534,0.0,1.0
2010-11-11,116.73,118.09,113.55,115.31,2256800,28.8744748982525,29.2108861538134,28.0878662271616,28.5232219696522,9123499.73214382,0.0,1.0
2010-11-12,115.01,118.16,114.64,115.58,1877600,28.4490136044549,29.2282014390261,28.357489954045,28.5900094983297,7590518.91929866,0.0,1.0
2010-11-15,113.63,116.005,113.31,115.3,2029500,28.1076551245475,28.6951380156925,28.0284995350038,28.5207483574789,8204600.63203912,0.0,1.0
2010-11-16,111.02,113.63,109.21,112.51,2290400,27.4620423473314,28.1076551245475,27.0143185439746,27.8306105611445,9259333.47505414,0.0,1.0
2010-11-17,110.15,112.66,109.49,111.21,2400500,27.2468380882594,27.8677147437431,27.0835796848254,27.509040978623,9704431.54334065,0.0,1.0
2010-11-18,115.77,116.52,112.73,113.15,5009200,28.6370081296213,28.8225290426145,27.8850300289558,27.9889217402319,20250547.172215,0.0,1.0
2010-11-19,136.74,137.31,126.4,126.4,15849700,33.8241728569095,33.9651687507843,31.2664578697774,31.2664578697774,64075121.2799361,0.0,1.0
2010-11-22,139.83,140.19,135.28,135.3,5673400,34.5885190184413,34.677569056678,33.4630254796162,33.4679727039627,22935689.1972459,0.0,1.0
2010-11-23,142.5,142.94,137.2,137.26,6376700,35.2489734686969,35.3578124043195,33.9379590168787,33.9528006899181,25778899.655247,0.0,1.0
2010-11-24,145.17,145.43,140.64,141.81,4407500,35.9094279189525,35.9737418354567,34.7888816044739,35.0782942287432,17818072.0796809,0.0,1.0
2010-11-26,145.83,146.45,142.3,142.3,1570600,36.0726863223864,36.2260502771274,35.199501225232,35.199501225232,6349418.94687392,0.0,1.0
2010-11-29,143.81,146.0,142.63,144.0,3344000,35.5730166633916,36.1147377293315,35.281130426949,35.6200152946832,13518691.5563137,0.0,1.0
2010-11-30,139.22,144.1499,139.1198,142.15,5973200,34.4376286758735,35.6570947411601,34.4128430818976,35.1623970426334,24147681.9390471,0.0,1.0
2010-12-01,144.04,144.98,141.92,142.07,3001900,35.6299097433761,35.8624292876609,35.1055039626488,35.1426081452475,12135693.8345988,0.0,1.0
2010-12-02,143.02,145.48,142.351,144.22,3088700,35.3776013017055,35.986109896323,35.2121166473156,35.6744347624945,12486597.6704504,0.0,1.0
2010-12-03,142.81,144.19,141.9,141.9,2247100,35.3256554460674,35.6670139259748,35.1005567383024,35.1005567383024,9084285.82422028,0.0,1.0
2010-12-06,145.23,145.68,141.12,143.99,2641000,35.9242695919919,36.0355821397878,34.9076149887895,35.6175416825099,10676693.8995887,0.0,1.0
2010-12-07,145.24,149.7,145.11,149.0,3856800,35.9267432041651,37.029974233431,35.894586245913,36.8568213813041,15591773.2040643,0.0,1.0
2010-12-08,150.58,150.64,146.0,149.09,4011600,37.2476521046763,37.2624937777158,36.1147377293315,36.8790838908633,16217578.6624726,0.0,1.0
2010-12-09,148.49,151.26,147.27,151.26,3075400,36.7306671604688,37.4158577324568,36.4288864753333,37.4158577324568,12432830.1472151,0.0,1.0
2010-12-10,148.61,150.0,146.838,148.61,2435200,36.7603505065477,37.1041825986283,36.3220264294492,36.7603505065477,9844712.22426293,0.0,1.0
2010-12-13,143.88,149.96,143.78,149.89,2789600,35.5903319486043,37.0942881499353,35.5655958268718,37.0769728647226,11277434.7982933,0.0,1.0
2010-12-14,136.32,144.65,136.0,144.01,5656000,33.7202811456334,35.7808000859439,33.6411255560896,35.6224889068564,22865346.7232388,0.0,1.0
2010-12-15,135.72,137.84,134.05,135.67,3613200,33.5718644152389,34.0962701959662,33.1587711823075,33.5594963543727,14606978.5679644,0.0,1.0
2010-12-16,137.53,138.58,135.2501,136.48,2233400,34.0195882185957,34.2793174967861,33.4556293792182,33.7598589404053,9028901.23261696,0.0,1.0
2010-12-17,136.5,138.81,136.4,138.0,2305700,33.7648061647517,34.3362105767706,33.7400700430193,34.135847990738,9321186.34012939,0.0,1.0
2010-12-20,134.21,137.0,132.01,136.78,2732800,33.1983489770793,33.8884867734138,32.6541542989661,33.8340673056025,11047811.0900402,0.0,1.0
2010-12-21,139.03,140.0,135.18,135.39,2956000,34.3906300445819,34.6305704253864,33.4382893578838,33.4902352135219,11950135.2393731,0.0,1.0
2010-12-22,135.53,138.8,135.25,138.26,2577100,33.5248657839473,34.3337369645974,33.4556046430965,34.2001619072423,10418367.2278039,0.0,1.0
2010-12-23,135.44,135.89,133.122,135.21,2177100,33.5026032743881,33.613915822184,32.9292199726306,33.4457101944035,8801298.85982377,0.0,1.0
2010-12-27,134.01,135.35,132.51,135.24,1590400,33.1488767336145,33.4803407648289,32.7778349076282,33.4531310309233,6429463.83108894,0.0,1.0
2010-12-28,133.32,134.77,132.31,134.77,1039700,32.9781974936608,33.3368712587809,32.7283626641634,33.3368712587809,4203164.95547231,0.0,1.0
2010-12-29,132.95,134.37,132.33,133.45,1343700,32.8866738432509,33.2379267718512,32.7333098885099,33.010354451913,5432136.91513719,0.0,1.0
2010-12-30,132.24,133.4,131.64,132.53,1193800,32.7110473789507,32.9979863910468,32.5626306485562,32.7827821319747,4826140.54423665,0.0,1.0
2010-12-31,132.0,132.17,129.66,131.68,2009700,32.6516806867929,32.693732093738,32.0728554382543,32.5725250972492,8124555.74782409,0.0,1.0
2011-01-03,136.6,138.14,133.13,133.13,2821100,33.7895422864842,34.1704785611634,32.9311988623692,32.9311988623692,11404778.9322717,0.0,1.0
2011-01-04,135.69,138.69,133.4,138.45,2250900,33.5644435787191,34.3065272306917,32.9979863910468,34.2471605385339,9099647.97371611,0.0,1.0
2011-01-05,142.2,142.25,135.5,136.3551,3609800,35.1747651034996,35.1871331643658,33.5174449474275,33.7289635243615,14593233.4868365,0.0,1.0
2011-01-06,143.34,144.69,141.42,144.16,2942600,35.4567568912492,35.7906945346368,34.9818233539867,35.659593089455,11895963.4490457,0.0,1.0
2011-01-07,142.22,143.34,138.5,143.34,2120100,35.1797123278461,35.4567568912492,34.2595285994001,35.4567568912492,8570866.6173866,0.0,1.0
2011-01-10,142.64,143.2,140.0,141.01,1637100,35.2836040391223,35.4221263208238,34.6305704253864,34.8804052548838,6618256.5630506,0.0,1.0
2011-01-11,141.12,143.87,140.07,143.87,1508700,34.9076149887895,35.587858336431,34.6478857105991,35.587858336431,6099177.61692899,0.0,1.0
2011-01-12,141.64,143.39,140.235,142.93,1538600,35.0362428217981,35.4691249521154,34.6887003114576,35.3553387921463,6220053.4774355,0.0,1.0
2011-01-13,143.85,145.28,140.7,141.99,2366400,35.5829111120845,35.9366376528581,34.8037232775133,35.1228192478615,9566576.46497036,0.0,1.0
2011-01-14,146.47,146.62,142.77,143.0,1906700,36.2309975014739,36.2681016840725,35.3157609973744,35.372654077359,7708160.64306921,0.0,1.0
2011-01-18,144.33,145.62,142.72,145.13,2072400,35.7016444964001,36.0207404667483,35.3033929365082,35.8995334702595,8378031.21450498,0.0,1.0
2011-01-19,140.84,144.837,138.82,144.66,2299800,34.8383538479387,35.8270566335835,34.3386841889439,35.7832736981171,9297334.58170167,0.0,1.0
2011-01-20,131.79,135.713,129.0,133.21,5170500,32.5997348311548,33.5701328867176,31.9095970348203,32.9509877597552,20902629.991603,0.0,1.0
2011-01-21,132.24,135.37,132.0,132.84,2365500,32.7110473789507,33.4852879891754,32.6516806867929,32.8594641093452,9562938.0611424,0.0,1.0
2011-01-24,127.83,130.58,126.5,128.24,4000100,31.620184410551,32.3004277581925,31.2911939915099,31.7216025096539,16171087.9468931,0.0,1.0
2011-01-25,123.97,127.42,122.03,125.65,4445600,30.6653701116797,31.5187663114481,30.1854893500707,31.0809369567843,17972097.841731,0.0,1.0
2011-01-26,128.29,129.08,126.45,127.4,2616800,31.7339705705201,31.9293859322063,31.2788259306436,31.5138190871016,10578861.2633259,0.0,1.0
2011-01-27,128.24,131.0,127.43,129.74,2013200,31.7216025096539,32.4043194694687,31.5212399236214,32.0926443356402,8138705.09604393,0.0,1.0
2011-01-28,131.61,134.0,129.39,130.24,4118100,32.5552098120365,33.1464031214413,32.0060679095768,32.2163249443023,16648123.1154473,0.0,1.0
2011-01-31,129.14,132.44,128.41,131.84,2447600,31.9442276052457,32.7605196224155,31.7636539165991,32.612102892021,9894841.34367032,0.0,1.0
2011-02-01,131.64,133.05,128.0,130.02,2178000,32.5626306485562,32.9114099649833,31.6622358174961,32.161905476491,8804937.26365172,0.0,1.0
2011-02-02,135.08,136.96,131.52,131.56,2520900,33.4135532361514,33.8785923247209,32.5329473024773,32.5428417511703,10191169.1221027,0.0,1.0
2011-02-03,134.17,136.48,132.9,135.03,1983500,33.1884545283864,33.7598589404053,32.8743057823847,33.4011851752852,8018637.76972139,0.0,1.0
2011-02-04,137.95,138.71,134.36,135.29,2274000,34.1234799298718,34.3114744550382,33.235453159678,33.4654990917895,9193033.67196695,0.0,1.0
2011-02-07,136.9,138.7,136.181,138.08,2263200,33.8637506516814,34.309000842865,33.6858979364253,34.155636888124,9149372.82603149,0.0,1.0
2011-02-08,136.3,137.87,134.73,137.0,2107700,33.7153339212869,34.1036910324859,33.3269768100879,33.8884867734138,8520737.49797922,0.0,1.0
2011-02-09,134.45,136.3,133.26,135.53,1523500,33.2577156692372,33.7153339212869,32.9633558206214,33.5248657839473,6159009.14654425,0.0,1.0
2011-02-10,137.96,138.36,132.3,133.16,2154900,34.1259535420451,34.2248980289747,32.7258890519902,32.9386196988889,8711551.56540086,0.0,1.0
2011-02-11,141.51,142.06,136.1,137.49,2144000,35.0040858635459,35.1401345330742,33.6658616778221,34.0096937699027,8667486.45237342,0.0,1.0
2011-02-14,142.22,144.25,140.84,140.84,1796800,35.1797123278461,35.6818555990142,34.8383538479387,34.8383538479387,7263871.10896667,0.0,1.0
2011-02-15,142.49,146.4997,141.51,145.09,2492400,35.2464998565236,36.2383441296284,35.0040858635459,35.8896390215665,10075953.0008841,0.0,1.0
2011-02-16,142.75,143.6,141.54,142.75,1507900,35.3108137730279,35.5210708077535,35.0115067000656,35.3108137730279,6095943.48019304,0.0,1.0
2011-02-17,140.94,142.5,140.21,142.06,2181700,34.8630899696711,35.2489734686969,34.6825162810245,35.1401345330742,8819895.14605555,0.0,1.0
2011-02-18,143.08,143.449,140.63,141.5,1986300,35.3924429747449,35.4837192639375,34.7864079923006,35.0016122513727,8029957.24829725,0.0,1.0
2011-02-22,136.75,141.7,135.26,140.82,2522200,33.8266464690828,35.0510844948375,33.4580782552697,34.8334066235922,10196424.5942986,0.0,1.0
2011-02-23,133.37,138.69,130.34,136.65,3261900,32.990565554527,34.3065272306917,32.2410610660347,33.8019103473504,13186788.2737859,0.0,1.0
2011-02-24,134.32,136.17,132.1,134.66,4365000,33.225558710985,33.6831769630348,32.6764168085253,33.3096615248752,17646258.565583,0.0,1.0
2011-02-25,138.83,148.0,137.29,145.5,7944900,34.3411578011171,36.6094601639799,33.9602215264378,35.9910571206694,32118616.191913,0.0,1.0
2011-02-28,132.27,137.42,128.36,136.85,6891600,32.7184682154704,33.99237848469,31.7512858557328,33.8513825908152,27860470.9119294,0.0,1.0
2011-03-01,128.05,132.88,127.24,132.66,4569100,31.6746038783623,32.8693585580382,31.4742412923298,32.8149390902269,18471367.7003449,0.0,1.0
2011-03-02,128.01,132.23,127.0,128.5,3883200,31.6647094296694,32.7085737667775,31.4148746001719,31.7859164261582,15698499.7163509,0.0,1.0
2011-03-03,130.07,131.68,128.1,129.94,3353500,32.1742735373572,32.5725250972492,31.6869719392286,32.1421165791051,13557096.9300533,0.0,1.0
2011-03-04,129.97,131.95,128.34,131.64,3973500,32.1495374156248,32.6393126259267,31.7463386313864,32.5626306485562,16063552.9004225,0.0,1.0
2011-03-07,128.02,130.96,125.22,128.98,3669100,31.6671830418426,32.3944250207757,30.9745716333349,31.9046498104738,14832963.8723896,0.0,1.0
2011-03-08,127.32,129.17,126.2,127.44,2324300,31.4940301897157,31.9516484417654,31.2169856263126,31.5237135357946,9396380.01924045,0.0,1.0
2011-03-09,127.71,128.08,125.16,126.58,2192900,31.5905010644721,31.6820247148821,30.9597299602954,31.3109828888958,8865173.06035899,0.0,1.0
2011-03-10,127.2,127.94,123.75,125.71,3165000,31.4643468436368,31.6473941444567,30.6109506438683,31.0957786298237,12795053.4616426,0.0,1.0
2011-03-11,127.87,129.29,124.99,125.0,2063800,31.630078859244,31.9813317878443,30.9176785533503,30.9201521655236,8343264.2445934,0.0,1.0
2011-03-14,124.94,128.29,124.179,125.62,3018100,30.9053104924841,31.7339705705201,30.7170686061004,31.0735161202646,12201185.103502,0.0,1.0
2011-03-15,125.55,126.77,120.24,120.56,2888100,31.0562008350519,31.3579815201874,29.7427127710604,29.8218683606042,11675637.8839084,0.0,1.0
2011-03-16,124.16,128.25,123.15,125.39,4145000,30.7123687429713,31.7240761218272,30.4625339134738,31.01662304028,16756870.9631939,0.0,1.0
2011-03-17,122.33,126.24,122.09,125.89,3051500,30.259697715268,31.2268800750056,30.2003310231102,31.1403036489421,12336210.3122283,0.0,1.0
2011-03-18,120.01,124.23,117.66,124.15,4669100,29.6858196910759,30.7296840281839,29.104520830364,30.709895130798,18875634.7923399,0.0,1.0
2011-03-21,124.42,126.15,118.9001,120.78,3476000,30.7766826594755,31.2046175654464,29.4112734759678,29.8762878284155,14052324.1177472,0.0,1.0
2011-03-22,121.49,124.21,120.76,123.86,3097300,30.0519142927157,30.7247368038375,29.871340604069,30.638160377774,12521364.640362,0.0,1.0
2011-03-23,122.12,122.82,119.01,120.91,2577700,30.2077518596299,30.3809047117568,29.4384584737517,29.9084447866676,10420792.8303559,0.0,1.0
2011-03-24,129.25,129.4,124.6,125.7,4302700,31.9714373391514,32.00854152175,30.8212076785939,31.0933050176505,17394400.1672701,0.0,1.0
2011-03-25,127.45,130.24,127.23,129.35,2811000,31.5261871479678,32.2163249443023,31.4717676801565,31.9961734608838,11363947.9559803,0.0,1.0
2011-03-28,127.99,128.95,125.65,127.93,1610000,31.6597622053229,31.8972289739541,31.0809369567843,31.6449205322834,6508700.18111996,0.0,1.0
2011-03-29,127.4,129.44,126.11,127.09,2075100,31.5138190871016,32.018435970443,31.1947231167534,31.4371371097311,8388946.42598885,0.0,1.0
2011-03-30,134.49,134.78,127.5,127.91,4127900,33.2676101179301,33.3393448709541,31.538555208834,31.639973307937,16687741.2904628,0.0,1.0
2011-03-31,133.58,133.96,131.69,132.47,2738700,33.0425114101651,33.1365086727483,32.5749987094224,32.7679404589353,11071662.8484679,0.0,1.0
2011-04-01,134.12,136.69,133.28,134.96,2889600,33.1760864675202,33.8118047960433,32.9683030449679,33.3838698900725,11681701.8902883,0.0,1.0
2011-04-04,134.11,134.844,132.12,134.6,1498900,33.1736128553469,33.3551759888629,32.6813640328718,33.2948198518358,6059559.44191349,0.0,1.0
2011-04-05,133.61,134.38,131.45,133.13,2274100,33.0499322466848,33.2404003840245,32.5156320172646,32.9311988623692,9193437.93905896,0.0,1.0
2011-04-06,131.43,134.95,129.39,134.2,2547300,32.5106847929181,33.3813962778992,32.0060679095768,33.1958753649061,10297895.6343894,0.0,1.0
2011-04-07,133.96,134.68,132.0,133.37,2606200,33.1365086727483,33.3146087492217,32.6516806867929,32.990565554527,10536008.9515744,0.0,1.0
2011-04-08,134.65,135.76,133.5,134.52,2301300,33.307187912702,33.5817588639318,33.0227225127792,33.2750309544498,9303398.58808159,0.0,1.0
2011-04-11,134.62,137.08,134.0,134.58,2357000,33.2997670761823,33.9082756707998,33.1464031214413,33.2898726274893,9528575.35832282,0.0,1.0
2011-04-12,132.82,133.43,130.81,132.8,2451100,32.8545168849987,33.0054072275665,32.3573208381771,32.8495696606522,9908990.69189015,0.0,1.0
2011-04-13,134.38,135.19,132.82,134.21,2056600,33.2404003840245,33.4407629700571,32.8545168849987,33.1983489770793,8314157.01396975,0.0,1.0
2011-04-14,133.02,134.4,132.0,133.12,1766100,32.9039891284636,33.2453476083709,32.6516806867929,32.928725250196,7139761.11172419,0.0,1.0
2011-04-15,133.73,134.28,131.53,133.31,1957500,33.0796155927637,33.215664262292,32.5354209146505,32.9757238814876,7913528.32580269,0.0,1.0
2011-04-18,132.19,133.0,130.55,132.48,2085000,32.6986793180845,32.8990419041171,32.2930069216728,32.7704140711085,8428968.86809634,0.0,1.0
2011-04-19,130.53,132.56,128.2,131.72,2641400,32.2880596973263,32.7902029684944,31.711708060961,32.5824195459421,10678310.9679567,0.0,1.0
2011-04-20,142.08,142.46,134.1,134.8,5555600,35.1450817574207,35.2390790200039,33.1711392431737,33.3442920953006,22459462.5628758,0.0,1.0
2011-04-21,139.87,141.99,138.97,140.91,2381900,34.5984134671343,35.1228192478615,34.3757883715425,34.8556691331514,9629237.86422957,0.0,1.0
2011-04-25,138.81,139.88,137.7,139.88,1777400,34.3362105767706,34.6008870793075,34.0616396255408,34.6008870793075,7185443.29311964,0.0,1.0
2011-04-26,137.61,140.53,136.24,139.09,1900000,34.0393771159816,34.7616718705682,33.7004922482474,34.4054717176214,7681074.74790554,0.0,1.0
2011-04-27,139.02,139.25,133.78,137.31,1885100,34.3881564324087,34.4450495123933,33.0919836536299,33.9651687507843,7620838.95119828,0.0,1.0
2011-04-28,137.85,139.0,135.11,138.1,1732800,34.0987438081394,34.3832092080622,33.4209740726711,34.1605841124704,7005140.17008985,0.0,1.0
2011-04-29,138.6,139.5,136.27,137.49,1354600,34.2842647211325,34.5068898167243,33.7079130847672,34.0096937699027,5476202.02816466,0.0,1.0
2011-05-02,136.19,139.7,135.54,139.62,1859000,33.6881241873812,34.5563620601891,33.5273393961205,34.5365731628032,7515325.24018759,0.0,1.0
2011-05-03,133.66,136.31,131.78,136.0092,1897700,33.062300307551,33.7178075334601,32.5972612189816,33.643401279289,7671776.60478967,0.0,1.0
2011-05-04,131.67,133.52,129.15,133.24,2153700,32.5700514850759,33.0276697371257,31.946701217419,32.9584085962749,8706700.36029693,0.0,1.0
2011-05-05,130.97,132.8,129.86,129.97,1750700,32.396898632949,32.8495696606522,32.1223276817191,32.1495374156248,7077503.97955696,0.0,1.0
2011-05-06,132.32,134.73,130.69,133.61,1702800,32.7308362763366,33.3269768100879,32.3276374920982,33.0499322466848,6883860.04249135,0.0,1.0
2011-05-09,132.71,133.39,130.69,132.59,1003900,32.8273071510931,32.9955127788735,32.3276374920982,32.7976238050142,4058437.33653809,0.0,1.0
2011-05-10,135.37,135.6,132.77,133.56,1386100,33.4852879891754,33.54218106916,32.8421488241325,33.0375641858186,5603546.16214309,0.0,1.0
2011-05-11,134.38,136.99,133.02,135.56,1198500,33.2404003840245,33.8860131612406,32.9039891284636,33.532286620467,4845141.09756041,0.0,1.0
2011-05-12,135.49,136.0,131.73,134.5,1328800,33.5149713352543,33.6411255560896,32.5848931581154,33.2700837301034,5371901.11842994,0.0,1.0
2011-05-13,134.91,137.5897,134.72,135.76,1387400,33.3715018292063,34.0343556832699,33.3245031979147,33.5817588639318,5608801.63433902,0.0,1.0
2011-05-16,128.96,133.88,128.02,132.9,2802500,31.8997025861274,33.1167197753624,31.6671830418426,32.8743057823847,11329585.2531607,0.0,1.0
2011-05-17,130.08,130.82,127.25,128.66,2987600,32.1767471495304,32.3597944503503,31.476714904503,31.8254942209301,12077883.6404435,0.0,1.0
2011-05-18,134.25,134.88,130.1,130.19,2618000,33.2082434257723,33.3640809926866,32.1816943738769,32.2039568834361,10583712.4684299,0.0,1.0
2011-05-19,135.81,137.43,133.55,135.88,4273500,33.594126924798,33.9948520968632,33.0350905736454,33.6114422100107,17276354.1764076,0.0,1.0
2011-05-20,146.61,149.72,142.5,145.24,10548600,36.2656280718993,37.0349214577775,35.2489734686969,35.9267432041651,42644518.4661876,0.0,1.0
2011-05-23,145.3,146.78,143.23,144.21,3948000,35.9415848772046,36.3076794788444,35.4295471573435,35.6719611503212,15960464.7919637,0.0,1.0
2011-05-24,150.6,152.35,147.53,147.79,5680200,37.2525993290228,37.6854814593401,36.4932003918375,36.5575143083418,22963179.3595016,0.0,1.0
2011-05-25,150.93,151.87,148.3,148.54,2877600,37.3342285307398,37.5667480750245,36.6836685291772,36.743035221335,11633189.8392489,0.0,1.0
2011-05-26,153.56,153.99,148.99,148.99,2893700,37.9847885323024,38.0911538557518,36.8543477691309,36.8543477691309,11698276.8410601,0.0,1.0
2011-05-27,151.3,153.25,151.01,152.99,2493700,37.4257521811497,37.9081065549319,37.3540174281257,37.8437926384276,10081208.47308,0.0,1.0
2011-05-31,152.26,152.26,149.11,152.03,2204000,37.6632189497809,37.6632189497809,36.8840311152098,37.6063258697964,8910046.70757044,0.0,1.0
2011-06-01,145.78,152.04,145.2,150.79,3185900,36.0603182615202,37.6087994819696,35.9168487554722,37.2995979603144,12879545.2838696,0.0,1.0
2011-06-02,148.24,149.0999,145.09,145.6,1883900,36.6688268561377,36.8815327669148,35.8896390215665,36.0157932424019,7615987.74609435,0.0,1.0
2011-06-03,144.99,146.97,143.86,144.48,1762800,35.8649028998341,36.354678110136,35.5853847242578,35.7387486789988,7126420.29768836,0.0,1.0
2011-06-06,142.83,145.38,141.96,144.48,1811700,35.3306026704139,35.9613737745905,35.1153984113418,35.7387486789988,7324106.90567392,0.0,1.0
2011-06-07,142.04,143.78,140.91,143.3,1915100,35.1351873087277,35.5655958268718,34.8556691331514,35.4468624425562,7742119.0787968,0.0,1.0
2011-06-08,140.28,142.47,138.5,141.73,1974400,34.6998315662372,35.2415526321771,34.2595285994001,35.0585053313572,7981849.46434984,0.0,1.0
2011-06-09,141.82,142.75,140.01,141.77,1936500,35.0807678409164,35.3108137730279,34.6330440375596,35.0683997800502,7828632.23648373,0.0,1.0
2011-06-10,140.3,143.476,139.4,141.96,1738200,34.7047787905837,35.4903980168053,34.4821536949919,35.1153984113418,7026970.59305758,0.0,1.0
2011-06-13,137.1,140.91,136.78,140.59,2396100,33.9132228951462,34.8556691331514,33.8340673056025,34.7765135436077,9686643.79129289,0.0,1.0
2011-06-14,140.62,142.32,138.13,139.54,2282300,34.7839343801274,35.2044484495785,34.1680049489902,34.5167842654173,9226587.84060254,0.0,1.0
2011-06-15,139.46,141.38,137.45,138.99,3178800,34.4969953680313,34.9719289052938,33.9997993212097,34.380735595889,12850842.320338,0.0,1.0
2011-06-16,137.28,140.44,134.7,139.35,2800200,33.9577479142646,34.739409361009,33.3195559735682,34.4697856341257,11320287.1100448,0.0,1.0
2011-06-17,139.53,140.38,138.24,139.44,3328000,34.514310653244,34.7245676879696,34.1952146828958,34.4920481436849,13454008.8215946,0.0,1.0
2011-06-20,139.45,140.34,138.5265,139.38,1319100,34.4945217558581,34.7146732392766,34.2660836716592,34.4772064706454,5332687.21050642,0.0,1.0
2011-06-21,143.92,144.3,139.65,140.11,2236300,35.6002263972972,35.6942236598804,34.5439939993229,34.6577801592921,9040624.97828483,0.0,1.0
2011-06-22,142.15,144.77,141.1,143.19,1925000,35.1623970426334,35.8104834320228,34.902667764443,35.4196527086506,7782141.5209043,0.0,1.0
2011-06-23,144.48,144.84,140.01,140.01,2119300,35.7387486789988,35.8277987172355,34.6330440375596,34.6330440375596,8567632.48065063,0.0,1.0
2011-06-24,143.04,145.6,141.47,144.17,2787600,35.3825485260519,36.0157932424019,34.994191414853,35.6620667016283,11269349.4564534,0.0,1.0
2011-06-27,145.09,145.69,141.06,142.27,1459200,35.8896390215665,36.038055751961,34.89277331575,35.1920803887123,5899065.40639146,0.0,1.0
2011-06-28,147.37,148.0,144.82,145.37,1433200,36.4536225970657,36.6094601639799,35.822851492889,35.9589001624173,5793955.96247274,0.0,1.0
2011-06-29,146.25,147.71,145.13,147.71,1233500,36.1765780336626,36.5377254109559,35.8995334702595,36.5377254109559,4986634.57975867,0.0,1.0
2011-06-30,148.98,149.61,146.9,147.15,1761300,36.8518741569576,37.0077117238719,36.3373628249233,36.3992031292543,7120356.29130844,0.0,1.0
2011-07-01,149.39,150.52,147.32,149.31,1595700,36.9532922560605,37.2328104316369,36.4412545361995,36.9335033586746,6450889.98696468,0.0,1.0
2011-07-05,153.95,154.26,148.46,149.61,2042300,38.0812594070588,38.1579413844293,36.723246323949,37.0077117238719,8256346.81981447,0.0,1.0
2011-07-06,156.29,156.45,151.97,153.73,2552600,38.6600846555974,38.6996624503693,37.5914841967569,38.0268399392475,10319321.7902651,0.0,1.0
2011-07-07,158.13,160.02,157.09,157.49,2488500,39.1152292954739,39.5827419962167,38.8579736294568,38.9569181163865,10060186.5842963,0.0,1.0
2011-07-08,156.67,156.95,154.0,154.45,1779100,38.7540819181806,38.8233430590314,38.093627467925,38.2049400157209,7192315.83368356,0.0,1.0
2011-07-11,152.43,156.35,151.69,154.61,2015400,37.7052703567261,38.6749263286369,37.5222230559062,38.2445178104928,8147598.9720678,0.0,1.0
2011-07-12,150.9,153.48,150.5,153.1,1340900,37.3268076942201,37.9649996349165,37.2278632072904,37.8710023723333,5420817.43656133,0.0,1.0
2011-07-13,152.88,154.58,152.37,152.44,1324600,37.8165829045219,38.2370969739731,37.6904286836866,37.7077439688993,5354921.90056616,0.0,1.0
2011-07-14,150.48,154.74,150.02,152.82,1663300,37.2229159829439,38.2766747687449,37.1091298229748,37.8017412314825,6724174.54115331,0.0,1.0
2011-07-15,154.4,154.52,151.1,152.3,1541100,38.1925719548547,38.2222553009336,37.3762799376849,37.6731133984739,6230160.15473539,0.0,1.0
2011-07-18,152.63,154.0,150.92,153.7599,1114300,37.7547426001909,38.093627467925,37.3317549185665,38.0342360396455,4504748.2061006,0.0,1.0
2011-07-19,159.32,160.12,153.543,153.67,2090800,39.4095891440897,39.6074781179491,37.9805833916079,38.0119982662081,8452416.35943206,0.0,1.0
2011-07-20,154.84,160.07,153.38,160.07,1908400,38.3014108904774,39.5951100570829,37.940263513184,39.5951100570829,7715033.18363312,0.0,1.0
2011-07-21,147.09,154.44,146.26,153.8899,3408000,36.3843614562149,38.2024664035477,36.1790516458358,38.0663929978977,13777422.4951906,0.0,1.0
2011-07-22,150.41,151.92,147.236,147.93,2024000,37.2056006977312,37.5791161358907,36.4204761939442,36.5921448787672,8182365.94197938,0.0,1.0
2011-07-25,149.63,151.64,148.51,148.71,1245400,37.0126589482183,37.50985499504,36.7356143848152,36.7850866282801,5034742.36370609,0.0,1.0
2011-07-26,151.75,152.61,148.06,150.0,1777900,37.5370647289456,37.7497953758444,36.6243018370194,37.1041825986283,7187464.62857962,0.0,1.0
2011-07-27,145.39,151.19,145.03,151.17,2336900,35.9638473867638,37.3985424472441,35.8747973485271,37.3935952228976,9447317.67283181,0.0,1.0
2011-07-28,146.1,147.59,144.25,146.3,2010700,36.1394738510639,36.508042064877,35.6818555990142,36.1889460945288,8128598.41874405,0.0,1.0
2011-07-29,144.71,145.98,141.6,144.67,1753400,35.7956417589833,36.109790504985,35.0263483731051,35.7857473102904,7088419.19104084,0.0,1.0
2011-08-01,145.66,148.94,142.5,148.57,1911100,36.0306349154413,36.8419797082646,35.2489734686969,36.7504560578547,7725948.39511699,0.0,1.0
2011-08-02,143.26,148.57,143.191,144.57,1805700,35.4369679938632,36.7504560578547,35.4199000698679,35.7610111885579,7299850.88015424,0.0,1.0
2011-08-03,143.98,146.34,137.17,145.11,2598500,35.6150680703367,36.1988405432218,33.9305381803589,35.894586245913,10504880.3854908,0.0,1.0
2011-08-04,135.43,142.99,135.2,142.51,2710600,33.5001296622149,35.3701804651857,33.4432365822303,35.2514470808701,10958063.7956172,0.0,1.0
2011-08-05,135.69,140.39,129.98,139.28,3246200,33.5644435787191,34.7270413001428,32.152011027798,34.452470348913,13123318.3403426,0.0,1.0
2011-08-08,124.93,133.92,123.79,132.29,3330900,30.9028368803109,33.1266142240553,30.6208450925613,32.7234154398169,13465732.5672624,0.0,1.0
2011-08-09,132.51,132.61,123.228,127.05,3442300,32.7778349076282,32.8025710293606,30.4818280884251,31.4272426610382,13916086.1077449,0.0,1.0
2011-08-10,128.23,132.27,127.11,129.6,3190400,31.7191288974807,32.7184682154704,31.4420843340776,32.0580137652148,12897737.3030094,0.0,1.0
2011-08-11,134.55,136.72,128.19,129.63,2664500,33.2824517909696,33.8192256325631,31.7092344487877,32.0654346017346,10771696.6662075,0.0,1.0
2011-08-12,134.08,136.48,132.97,135.9,2081300,33.1661920188272,33.7598589404053,32.8916210675974,33.6163894343572,8414010.98569253,0.0,1.0
2011-08-15,137.37,137.93,134.1,136.42,1833000,33.9800104238238,34.1185327055253,33.1711392431737,33.7450172673658,7410215.79626887,0.0,1.0
2011-08-16,133.17,138.35,130.0,137.98,3275200,32.9410933110622,34.2224244168015,32.1569582521445,34.1309007663915,13240555.7970212,0.0,1.0
2011-08-17,126.31,133.75,123.88,132.93,4621000,31.2441953602183,33.0845628171102,30.6431076021205,32.8817266189044,18681182.3210902,0.0,1.0
2011-08-18,114.06,123.15,112.62,122.86,7672000,28.2140204479969,30.4625339134738,27.8578202950501,30.3907991604498,31015371.2978586,0.0,1.0
2011-08-19,111.0,123.85,110.74,117.72,9623800,27.4570951229849,30.6356867656008,27.3927812064806,29.1193625034035,38905856.3994176,0.0,1.0
2011-08-22,110.86,116.21,109.22,114.26,5012000,27.4224645525595,28.745847065244,27.0167921561479,28.2634926914618,20261866.6507909,0.0,1.0
2011-08-23,118.66,118.69,111.13,112.45,3615900,29.3518820476882,29.3593028842079,27.4892520812371,27.815768888105,14617893.7794482,0.0,1.0
2011-08-24,116.42,118.5,114.51,117.52,3801700,28.797792920882,29.3123042529163,28.3253329957928,29.0698902599386,15369022.036375,0.0,1.0
2011-08-25,112.47,117.36,111.62,115.64,3192800,27.8207161124515,29.0303124651668,27.6104590777259,28.6048511713692,12907439.7132173,0.0,1.0
2011-08-26,117.5,118.02,111.06,111.48,3344100,29.0649430355922,29.1935708686007,27.4719367960244,27.5758285073005,13519095.8234057,0.0,1.0
2011-08-29,126.58,127.19,118.25,118.82,4043700,31.3109828888958,31.4618732314635,29.2504639485853,29.3914598424601,16347348.399003,0.0,1.0
2011-08-30,123.46,125.299,120.35,125.26,3651900,30.5392158908443,30.9941131695035,29.7699225049661,30.9844660820279,14763429.9325665,0.0,1.0
2011-08-31,128.75,130.0,125.57,125.78,4844100,31.8477567304893,32.1569582521445,31.0611480593984,31.1130939150364,19583102.2033312,0.0,1.0
2011-09-01,127.0,130.03,126.45,128.72,3057000,31.4148746001719,32.1643790886642,31.2788259306436,31.8403358939696,12358445.002288,0.0,1.0
2011-09-02,123.61,125.51,121.6,124.01,2888800,30.576320073443,31.0463063863589,30.0791240266213,30.6752645603726,11678467.7535524,0.0,1.0
2011-09-06,120.93,122.0,116.72,119.55,3605400,29.9133920110141,30.178068513551,28.8720012860793,29.5720335311067,14575445.7347888,0.0,1.0
2011-09-07,125.46,126.16,122.5,124.35,2134900,31.0339383254927,31.2070911776196,30.3017491222131,30.7593673742628,8630698.14700187,0.0,1.0
2011-09-08,124.89,127.34,123.89,124.48,2190800,30.8929424316179,31.4989774140622,30.6455812142937,30.791524332515,8856683.45142709,0.0,1.0
2011-09-09,123.23,125.33,122.11,123.35,3136200,30.4823228108598,31.0017813672406,30.2052782474567,30.5120061569387,12678624.5391481,0.0,1.0
2011-09-12,123.74,123.99,119.73,120.395,2334200,30.6084770316951,30.6703173360261,29.6165585502251,29.7810537597457,9436402.46134796,0.0,1.0
2011-09-13,126.58,127.0,122.37,123.77,2148400,31.3109828888958,31.4148746001719,30.269592163961,30.6158978682148,8685274.20442119,0.0,1.0
2011-09-14,130.36,132.19,124.77,126.94,2691500,32.2460082903812,32.6986793180845,30.863259085539,31.4000329271325,10880848.7810462,0.0,1.0
2011-09-15,132.22,133.779,129.18,130.36,3074800,32.7061001546042,33.0917362924126,31.9541220539387,32.2460082903812,12430404.5446631,0.0,1.0
2011-09-16,136.56,136.63,132.4,132.46,5594100,33.7796478377912,33.7969631230039,32.7506251737226,32.765466846762,22615105.3932939,0.0,1.0
2011-09-19,136.08,136.9899,132.09,133.68,2521500,33.6609144534756,33.8859884251189,32.6739431963521,33.0672475318975,10193594.7246546,0.0,1.0
2011-09-20,128.41,135.91,127.98,135.43,3641000,31.7636539165991,33.6188630465305,31.6572885931497,33.5001296622149,14719364.819539,0.0,1.0
2011-09-21,126.67,132.25,125.53,129.6,3458200,31.333245398455,32.7135209911239,31.0512536107054,32.0580137652148,13980364.5753721,0.0,1.0
2011-09-22,117.34,120.52,114.78,120.52,4813800,29.0253652408203,29.8119739119112,28.3921205244704,29.8119739119112,19460609.2744567,0.0,1.0
2011-09-23,120.3,120.83,117.16,117.47,2534000,29.7575544440999,29.8886558892817,28.9808402217019,29.0575221990724,10244128.111154,0.0,1.0
2011-09-26,121.18,121.5399,114.5,120.53,3359400,29.9752323153452,30.0642576174601,28.3228593836196,29.8144475240844,13580948.688481,0.0,1.0
2011-09-27,124.75,127.26,124.01,124.62,2825600,30.8583118611925,31.4791885166762,30.6752645603726,30.8261549029404,11422970.9514115,0.0,1.0
2011-09-28,120.81,125.84,120.38,124.72,2295100,29.8837086649352,31.1279355880759,29.7773433414858,30.8508910246728,9278334.02837791,0.0,1.0
2011-09-29,119.55,124.5,116.03,123.88,2437100,29.5720335311067,30.7964715568615,28.7013220461256,30.6431076021205,9852393.29901085,0.0,1.0
2011-09-30,114.28,118.33,113.06,115.97,3072600,28.2684399158083,29.2702528459712,27.9666592306728,28.6864803730861,12421510.6686392,0.0,1.0
2011-10-03,111.91,115.5,111.5,112.98,2672600,27.6821938307499,28.5702206009438,27.580775731647,27.9468703332868,10804442.3006591,0.0,1.0
2011-10-04,117.6,117.96,109.28,109.82,3296800,29.0896791573246,29.1787291955613,27.0316338291873,27.1652088865424,13327877.4888921,0.0,1.0
2011-10-05,117.25,118.0,113.0,114.94,3245200,29.0031027312611,29.1886236442542,27.9518175576333,28.4316983192422,13119275.6694227,0.0,1.0
2011-10-06,122.0,122.69,115.8,117.67,3255100,30.178068513551,30.3487477535047,28.644428966141,29.1069944425373,13159298.1115302,0.0,1.0
2011-10-07,120.96,123.39,119.97,122.51,2156800,29.9208128475338,30.5219006056316,29.6759252423829,30.3042227343863,8719232.64014879,0.0,1.0
2011-10-10,125.73,126.29,122.76,122.91,2004700,31.1007258541702,31.2392481358718,30.3660630387174,30.403167221316,8104342.39322435,0.0,1.0
2011-10-11,127.59,130.0,123.51,123.79,2380200,31.5608177183932,32.1569582521445,30.5515839517105,30.6208450925613,9622365.32366568,0.0,1.0
2011-10-12,127.26,131.23,127.1,128.32,2166200,31.4791885166762,32.4612125494533,31.4396107219044,31.7413914070399,8757233.74679632,0.0,1.0
2011-10-13,129.55,129.96,126.05,126.52,1586000,32.0456457043486,32.1470638034515,31.179881443714,31.2961412158563,6411676.07904116,0.0,1.0
2011-10-14,131.8,132.4816,129.13,131.8,1966000,32.6022084433281,32.7708098490562,31.9417539930725,32.6022084433281,7947891.02862225,0.0,1.0
2011-10-17,126.72,131.62,126.29,129.75,1975400,31.3456134593212,32.5576834242097,31.2392481358718,32.0951179478135,7985892.13526979,0.0,1.0
2011-10-18,129.54,130.84,123.0,126.14,2283800,32.0431720921754,32.3647416746968,30.4254297308752,31.2021439532731,9232651.84698246,0.0,1.0
2011-10-19,127.37,131.62,126.71,128.57,1939000,31.5063982505819,32.5576834242097,31.3431398471479,31.8032317113709,7838738.9137836,0.0,1.0
2011-10-20,127.68,129.46,124.56,126.81,1518700,31.5830802279524,32.0233831947895,30.8113132299009,31.3678759688804,6139604.3261285,0.0,1.0
2011-10-21,129.29,129.82,126.71,129.09,1708100,31.9813317878443,32.1124332330262,31.3431398471479,31.9318595443795,6905286.19836709,0.0,1.0
2011-10-24,132.53,132.945,126.91,126.91,2013800,32.7827821319747,32.8854370371642,31.3926120906128,31.3926120906128,8141130.69859589,0.0,1.0
2011-10-25,129.56,131.85,128.603,130.58,2075800,32.0481193165219,32.6145765041943,31.8113946315426,32.3004277581925,8391776.2956328,0.0,1.0
2011-10-26,123.56,130.12,120.24,129.84,5458600,30.5639520125767,32.1866415982234,29.7427127710604,32.1173804573726,22067323.4836407,0.0,1.0
2011-10-27,129.96,134.94,127.05,127.98,5476200,32.1470638034515,33.378922665726,31.4272426610382,31.6572885931497,22138474.4918318,0.0,1.0
2011-10-28,139.14,139.75,131.06,131.79,3827100,34.4178397784876,34.5687301210554,32.4191611425082,32.5997348311548,15471705.8777417,0.0,1.0
2011-10-31,133.17,136.92,133.17,134.94,1964200,32.9410933110622,33.8686978760279,32.9410933110622,33.378922665726,7940614.22096635,0.0,1.0
2011-11-01,130.35,131.78,126.74,129.4,3248100,32.243534678208,32.5972612189816,31.3505606836677,32.00854152175,13130999.4150905,0.0,1.0
2011-11-02,129.84,132.6,127.74,132.56,2747700,32.1173804573726,32.8000974171874,31.5979219009918,32.7902029684944,11108046.8867474,0.0,1.0
2011-11-03,133.05,133.41,128.45,131.76,2014400,32.9114099649833,33.00046000322,31.773548365292,32.5923139946351,8143556.30114785,0.0,1.0
2011-11-04,131.33,132.93,130.01,132.04,1245400,32.4859486711857,32.8817266189044,32.1594318643178,32.6615751354859,5034742.36370608,0.0,1.0
2011-11-07,133.34,134.69,130.1,130.78,1800300,32.9831447180073,33.317082361395,32.1816943738769,32.3499000016574,7278020.4571865,0.0,1.0
2011-11-08,134.13,135.27,132.15,134.89,1592400,33.1785600796934,33.460551867443,32.6887848693915,33.3665546048598,6437549.17292884,0.0,1.0
2011-11-09,128.75,133.36,128.27,130.95,2043300,31.8477567304893,32.9880919423538,31.7290233461737,32.3919514086025,8260389.49073441,0.0,1.0
2011-11-10,127.81,130.93,125.05,130.64,1904600,31.6152371862045,32.387004184256,30.9325202263898,32.315269431232,7699671.03413732,0.0,1.0
2011-11-11,129.87,131.5,128.8,130.01,1777100,32.1248012938924,32.5280000781308,31.8601247913555,32.1594318643178,7184230.49184365,0.0,1.0
2011-11-14,133.52,136.21,132.05,133.74,3176700,33.0276697371257,33.6930714117277,32.6640487476591,33.082089204937,12842352.7114061,0.0,1.0
2011-11-15,136.6,137.366,133.0,135.05,2660700,33.7895422864842,33.9790209789545,32.8990419041171,33.4061323996317,10756334.5167117,0.0,1.0
2011-11-16,131.76,136.36,130.81,135.44,2662000,32.5923139946351,33.7301755943264,32.3573208381771,33.5026032743881,10761589.9889077,0.0,1.0
2011-11-17,126.09,133.64,124.27,133.64,6638400,31.1897758924069,33.0573530832046,30.7395784768769,33.0573530832046,26836866.634998,0.0,1.0
2011-11-18,113.43,120.0,111.08,119.45,12174500,28.0581828810827,29.6833460789026,27.4768840203709,29.5472974093743,49217497.1149348,0.0,1.0
2011-11-21,111.98,114.43,105.06,111.95,7108200,27.6995091159626,28.3055440984069,25.9877694920793,27.6920882794429,28736113.4331907,0.0,1.0
2011-11-22,108.25,112.61,106.99,111.17,4017200,26.7768517753434,27.8553466828769,26.4651766415149,27.49914652993,16240217.6196243,0.0,1.0
2011-11-23,105.79,107.72,104.0,106.87,4006900,26.1683431807259,26.6457503301616,25.7255666017156,26.435493295436,16198578.1091488,0.0,1.0
2011-11-25,104.93,106.89,103.38,103.48,1858800,25.9556125338271,26.4404405197825,25.5722026469746,25.596938768707,7514516.70600359,0.0,1.0
2011-11-28,111.18,113.42,109.13,109.13,4390600,27.5016201421033,28.0557092689095,26.9945296465887,26.9945296465887,17749750.9411337,0.0,1.0
2011-11-29,110.59,112.85,110.11,111.29,3062800,27.355677023882,27.9147133750347,27.2369436395664,27.5288298760089,12381892.4936237,0.0,1.0
2011-11-30,118.42,118.48,113.97,114.98,4275600,29.2925153555304,29.3073570285699,28.1917579384378,28.4415927679352,17284843.7853394,0.0,1.0
2011-12-01,118.38,119.36,115.5237,116.05,3166700,29.2826209068374,29.5250348998151,28.5760830617944,28.7062692704721,12801926.0022066,0.0,1.0
2011-12-02,119.64,120.65,118.0525,118.98,2460700,29.5942960406659,29.8441308701634,29.2016101081638,29.431037637232,9947800.33272167,0.0,1.0
2011-12-05,125.01,128.45,122.25,122.935,5194600,30.9226257776968,31.773548365292,30.2399088178821,30.4093512517491,21000058.3607738,0.0,1.0
2011-12-06,123.32,126.0,122.91,124.85,3202500,30.5045853204189,31.1675133828478,30.403167221316,30.8830479829249,12946653.6211408,0.0,1.0
2011-12-07,122.59,123.26,120.69,122.6,1907600,30.3240116317723,30.4897436473795,29.8540253188563,30.3264852439455,7711799.04689716,0.0,1.0
2011-12-08,120.63,124.0,120.33,121.49,1995900,29.8391836458169,30.6727909481994,29.7649752806196,30.0519142927157,8068766.88912877,0.0,1.0
2011-12-09,123.88,124.22,120.0,120.93,2000000,30.6431076021205,30.7272104160107,29.6833460789026,29.9133920110141,8085341.83990057,0.0,1.0
2011-12-12,116.07,120.0,114.24,118.77,3756700,28.7112164948186,29.6833460789026,28.2585454671153,29.3790917815939,15187101.8449772,0.0,1.0
2011-12-13,113.33,118.6175,112.57,117.73,2833800,28.0334467593503,29.3413691959519,27.8454522341839,29.1218361155767,11456120.8529551,0.0,1.0
2011-12-14,108.37,112.16,107.3,112.16,3885200,26.8065351214223,27.744034135081,26.5418586188854,27.744034135081,15706585.0581909,0.0,1.0
2011-12-15,106.71,110.48,104.92,110.19,3324400,26.3959155006642,27.3284672899764,25.9531389216539,27.2567325369523,13439455.2062827,0.0,1.0
2011-12-16,107.06,109.3076,106.6101,107.79,3067500,26.4824919267276,27.0384609987855,26.3712041150535,26.6630656153743,12400893.0469475,0.0,1.0
2011-12-19,103.47,107.68,102.96,107.07,2292100,25.5944651565338,26.6358558814686,25.4683109356985,26.4849655389009,9266206.01561805,0.0,1.0
2011-12-20,104.32,106.04,102.36,106.04,3634900,25.8047221912593,26.230183485057,25.3198942053039,26.230183485057,14694704.5269273,0.0,1.0
2011-12-21,99.03,99.99,94.09,99.65,9864600,24.4961813516144,24.7336481202456,23.2742169380329,24.6495453063554,39879331.5569416,0.0,1.0
2011-12-22,100.34,100.94,96.05,99.48,4522200,24.8202245463091,24.9686412767036,23.7590449239883,24.6074938994103,18281766.4341992,0.0,1.0
2011-12-23,98.02,101.05,97.38,100.19,2498200,24.246346522117,24.9958510106093,24.0880353430295,24.7831203637105,10099400.4922198,0.0,1.0
2011-12-27,100.29,101.79,97.96,97.96,3991100,24.8078564854429,25.1788983114292,24.2315048490775,24.2315048490775,16134703.9086136,0.0,1.0
2011-12-28,100.13,100.95,98.74,100.0,2024500,24.768278690671,24.9711148888768,24.4244465985904,24.7361217324189,8184387.27743935,0.0,1.0
2011-12-29,102.19,102.44,99.52,100.11,2240700,25.2778427983588,25.3396831026899,24.6173883481032,24.7633314663245,9058412.73033261,0.0,1.0
2011-12-30,101.46,103.1,101.3,102.06,2036100,25.0972691097122,25.5029415061238,25.0576913149403,25.2456858401067,8231282.26011077,0.0,1.0
2012-01-03,101.2,106.045,100.9,104.18,3245900,25.0329551932079,26.2314202911436,24.9587468280106,25.770091620834,13122105.5390666,0.0,1.0
2012-01-04,97.48,99.5,96.28,98.99,4947100,24.1127714647619,24.6124411237568,23.8159380039729,24.4862869029214,19999497.3080861,0.0,1.0
2012-01-05,98.77,99.95,95.16,96.94,3747200,24.4318674351101,24.7237536715526,23.5388934405698,23.9791964074068,15148696.4712377,0.0,1.0
2012-01-06,101.06,101.25,96.85,98.98,4366100,24.9983246227825,25.0453232540741,23.9569338978477,24.4838132907482,17650705.5035949,0.0,1.0
2012-01-09,100.75,101.84,99.53,100.82,3440400,24.921642645412,25.1912663722954,24.6198619602765,24.9389579306247,13908405.032997,0.0,1.0
2012-01-10,104.79,104.81,101.66,102.78,4422100,25.9209819634017,25.9259291877482,25.146741353177,25.4237859165801,17877095.0751122,0.0,1.0
2012-01-11,105.82,107.7,105.01,105.48,3551000,26.1757640172456,26.6408031058151,25.975401431213,26.0916612033554,14355524.4367435,0.0,1.0
2012-01-12,105.68,106.39,104.5,105.59,1698000,26.1411334468202,26.3167599111204,25.8492472103777,26.1188709372611,6864455.2220756,0.0,1.0
2012-01-13,103.9,104.86,102.67,104.6,2135900,25.7008304799832,25.9382972486144,25.3965761826744,25.8739833321101,8634740.81792181,0.0,1.0
2012-01-17,103.44,105.99,102.88,104.2301,1891900,25.5870443200141,26.2178154241907,25.4485220383125,25.7824844178219,7648329.11345394,0.0,1.0
2012-01-18,107.7,108.26,102.27,103.39,2858600,26.6408031058151,26.7793253875167,25.2976316957448,25.5746762591479,11556379.0917699,0.0,1.0
2012-01-19,114.51,115.88,111.35,111.35,5106500,28.3253329957928,28.664217863527,27.5436715490484,27.5436715490484,20643899.0527262,0.0,1.0
2012-01-20,114.19,115.29,112.6,113.47,2340700,28.2461774062491,28.5182747453057,27.8528730707036,28.0680773297757,9462679.82232763,0.0,1.0
2012-01-23,114.75,117.1,113.09,114.22,2275000,28.3846996879506,28.9659985486625,27.9740800671925,28.2535982427688,9197076.34288691,0.0,1.0
2012-01-24,117.53,117.83,114.61,114.87,1966000,29.0723638721119,29.1465722373091,28.3500691175253,28.4143830340295,7947891.02862226,0.0,1.0
2012-01-25,118.14,118.64,115.831,118.64,1709000,29.2232542146796,29.3469348233417,28.6520971638781,29.3469348233417,6908924.60219505,0.0,1.0
2012-01-26,116.22,119.97,115.54,119.4,1694500,28.7483206774172,29.6759252423829,28.5801150496367,29.5349293485081,6850305.87385576,0.0,1.0
2012-01-27,116.6,118.08,114.81,115.25,1349400,28.8423179400004,29.2084125416402,28.3995413609901,28.5083802966127,5455180.13938091,0.0,1.0
2012-01-30,115.57,117.35,114.52,115.72,2554200,28.5875358861565,29.0278388529935,28.3278066079661,28.6246400687551,10325790.063737,0.0,1.0
2012-01-31,116.8,117.36,114.65,117.08,1330200,28.8917901834652,29.0303124651668,28.3599635662182,28.961051324316,5377560.85771788,0.0,1.0
2012-02-01,119.32,119.99,115.62,117.35,1879200,29.5151404511222,29.6808724667294,28.5999039470227,29.0278388529935,7596987.19277057,0.0,1.0
2012-02-02,118.28,120.45,117.05,118.95,2015700,29.257884785105,29.7946586266985,28.9536304877963,29.4236168007122,8148811.7733438,0.0,1.0
2012-02-03,124.1,124.79,119.34,119.34,2898900,30.6975270699318,30.8682063098855,29.5200876754687,29.5200876754687,11719298.7298439,0.0,1.0
2012-02-06,123.23,124.65,122.4,123.21,1512500,30.4823228108598,30.8335757394601,30.2770130004807,30.4773755865133,6114539.7664248,0.0,1.0
2012-02-07,122.8,123.9,121.82,122.84,1353900,30.3759574874104,30.648054826467,30.1335434944327,30.3858519361033,5473372.15852068,0.0,1.0
2012-02-08,123.8,123.94,120.87,123.32,1477000,30.6233187047345,30.6579492751599,29.8985503379747,30.5045853204189,5971024.94876658,0.0,1.0
2012-02-09,125.61,127.7,123.13,123.42,2304700,31.0710425080913,31.5880274522989,30.4575866891273,30.5293214421514,9317143.66920943,0.0,1.0
2012-02-10,128.44,130.1,126.92,128.11,4118400,31.7710747531188,32.1816943738769,31.395085702786,31.6894455514018,16649335.9167232,0.0,1.0
2012-02-13,132.23,133.33,129.4,129.8,4446400,32.7085737667775,32.9806711058341,32.00854152175,32.1074860086797,17975331.9784669,0.0,1.0
2012-02-14,131.6,134.73,129.9,132.15,2522900,32.5527361998632,33.3269768100879,32.1322221304121,32.6887848693915,10199254.4639426,0.0,1.0
2012-02-15,130.62,133.53,129.931,132.31,2366500,32.3103222068855,33.0301433492989,32.1398903281491,32.7283626641634,9566980.73206235,0.0,1.0
2012-02-16,131.75,132.0,128.88,131.08,2527800,32.5898403824618,32.6516806867929,31.8799136887414,32.4241083668546,10219063.5514503,0.0,1.0
2012-02-17,129.17,133.0,129.14,132.45,2470100,31.9516484417654,32.8990419041171,31.9442276052457,32.7629932345888,9985801.43936921,0.0,1.0
2012-02-21,127.61,130.95,126.77,130.55,2539400,31.5657649427397,32.3919514086025,31.3579815201874,32.2930069216728,10265958.5341218,0.0,1.0
2012-02-22,128.07,129.8,127.735,129.02,1970300,31.6795511027088,32.1074860086797,31.5966850949052,31.9145442591668,7965274.51357806,0.0,1.0
2012-02-23,131.77,132.0,127.05,128.0,5232700,32.5947876068083,32.6516806867929,31.4272426610382,31.6622358174961,21154084.1228239,0.0,1.0
2012-02-24,143.64,146.26,139.75,145.54,14587100,35.5309652564464,36.1790516458358,34.5687301210554,36.0009515693624,58970844.9764069,0.0,1.0
2012-02-27,143.35,144.29,140.01,140.73,3852000,35.4592305034224,35.6917500477072,34.6330440375596,34.8111441140331,15572368.3836485,0.0,1.0
2012-02-28,143.46,143.5,141.0,141.0,2861300,35.4864402373281,35.4963346860211,34.8779316427106,34.8779316427106,11567294.3032538,0.0,1.0
2012-02-29,143.16,145.0,142.17,142.95,2516800,35.4122318721308,35.8673765120073,35.1673442669799,35.3602860164928,10174594.1713309,0.0,1.0
2012-03-01,144.98,145.59,142.02,143.98,2478400,35.8624292876609,36.0133196302286,35.1302400843813,35.6150680703367,10019355.6080048,0.0,1.0
2012-03-02,143.79,146.0,143.51,143.99,2280800,35.5680694390451,36.1147377293315,35.4988082981943,35.6175416825099,9220523.83422261,0.0,1.0
2012-03-05,142.08,143.42,140.21,143.4099,1964600,35.1450817574207,35.4765457886351,34.6825162810245,35.4740474403402,7942231.28933434,0.0,1.0
2012-03-06,140.69,141.38,138.34,139.8,2311000,34.8012496653401,34.9719289052938,34.2199508046282,34.5810981819216,9342612.49600511,0.0,1.0
2012-03-07,143.46,144.0,141.12,141.34,1744700,35.4864402373281,35.6200152946832,34.9076149887895,34.9620344566008,7053247.95403726,0.0,1.0
2012-03-08,146.08,147.5,143.92,144.01,2386300,36.1345266267175,36.4857795553178,35.6002263972972,35.6224889068564,9647025.61627736,0.0,1.0
2012-03-09,147.43,148.0,145.63,146.08,1897600,36.4684642701051,36.6094601639799,36.0232140789216,36.1345266267175,7671372.33769767,0.0,1.0
2012-03-12,147.17,148.0,145.51,147.13,1551300,36.4041503536008,36.6094601639799,35.9935307328427,36.3942559049079,6271395.39811888,0.0,1.0
2012-03-13,152.26,152.87,147.81,147.99,2926900,37.6632189497809,37.8141092923487,36.5624615326883,36.6069865518067,11832493.5156025,0.0,1.0
2012-03-14,151.61,152.36,149.61,151.87,1616900,37.5024341585202,37.6879550715134,37.0077117238719,37.5667480750245,6536594.61046762,0.0,1.0
2012-03-15,152.43,154.44,151.0,151.97,2162900,37.7052703567261,38.2024664035477,37.3515438159525,37.5914841967569,8743892.93276046,0.0,1.0
2012-03-16,151.39,153.86,150.22,153.6,1980300,37.4480146907089,38.0589968974997,37.1586020664396,37.9946829809954,8005701.22277755,0.0,1.0
2012-03-19,149.94,151.53,148.68,151.48,1715700,37.0893409255888,37.4826452611343,36.7776657917604,37.4702772002681,6936010.49735871,0.0,1.0
2012-03-20,150.99,151.3,147.29,149.25,1597200,37.3490702037792,37.4257521811497,36.4338336996797,36.9186616856351,6456953.9933446,0.0,1.0
2012-03-21,154.37,156.05,151.62,152.43,2484200,38.185151118335,38.6007179634396,37.5049077706935,37.7052703567261,10042803.0993405,0.0,1.0
2012-03-22,152.84,153.9,151.8,152.83,1275700,37.806688455829,38.0688913461926,37.5494327898118,37.8042148436557,5157235.29258058,0.0,1.0
2012-03-23,153.9,154.64,152.3,152.89,1163500,38.0688913461926,38.2519386470125,37.6731133984739,37.8190565166952,4703647.61536216,0.0,1.0
2012-03-26,157.34,157.56,154.15,154.8,1692100,38.9198139337878,38.9742334015992,38.1307316505237,38.2915164417844,6840603.46364788,0.0,1.0
2012-03-27,153.5,157.18,153.39,156.68,1936500,37.9699468592629,38.880236139016,37.9427371253573,38.7565555303539,7828632.23648374,0.0,1.0
2012-03-28,154.06,155.7099,151.67,153.95,1555700,38.1084691409645,38.5165904134277,37.5172758315597,38.0812594070588,6289183.15016666,0.0,1.0
2012-03-29,156.41,157.43,152.17,153.01,1798300,38.6897680016763,38.942076443347,37.6409564402218,37.8487398627741,7269935.11534661,0.0,1.0
2012-03-30,154.51,156.98,152.9,156.73,1605200,38.2197816887604,38.8307638955511,37.8215301288684,38.7689235912201,6489295.36070419,0.0,1.0
2012-04-02,157.18,158.45,152.56,152.89,2057700,38.880236139016,39.1943848850177,37.7374273149782,37.8190565166952,8318603.9519817,0.0,1.0
2012-04-03,158.32,159.01,156.4301,156.6,1383700,39.1622279267655,39.3329071667192,38.6947399621446,38.7367666329679,5593843.75193521,0.0,1.0
2012-04-04,155.68,157.02,152.96,157.02,1560900,38.5091943130297,38.8406583442441,37.8363718019079,38.8406583442441,6310205.0389504,0.0,1.0
2012-04-05,157.04,157.62,154.43,156.01,1237100,38.8456055685906,38.9890750746386,38.1999927913744,38.5908235147467,5001188.1950705,0.0,1.0
2012-04-09,157.52,157.9,153.005,153.53,1827000,38.9643389529062,39.0583362154894,37.8475030566875,37.9773676957827,7385959.77074917,0.0,1.0
2012-04-10,153.73,159.0,152.965,157.74,2697200,38.0268399392475,39.330433554546,37.8376086079945,39.0187584207175,10903892.0052899,0.0,1.0
2012-04-11,158.08,158.57,152.34,152.34,2836200,39.1028612346077,39.2240682310966,37.6830078471669,37.6830078471669,11465823.263163,0.0,1.0
2012-04-12,158.3,158.69,156.39,157.79,1512000,39.1572807024191,39.2537515771755,38.6848207773298,39.0311264815837,6112518.43096482,0.0,1.0
2012-04-13,159.37,161.89,157.18,157.99,2493800,39.4219572049559,40.0453074726129,38.880236139016,39.0805987250486,10081612.740172,0.0,1.0
2012-04-16,154.93,161.5,154.25,160.77,2470100,38.3236734000365,39.9488365978565,38.1554677722561,39.7682629092098,9985801.43936921,0.0,1.0
2012-04-17,156.17,156.81,153.91,155.45,1507200,38.6304013095185,38.788712488606,38.0713649583659,38.4523012330451,6093113.61054907,0.0,1.0
2012-04-18,158.64,159.58,154.78,155.19,1389000,39.2413835163093,39.473903060594,38.2865692174379,38.3879873165408,5615269.90781094,0.0,1.0
2012-04-19,159.57,164.75,157.8,159.13,3101300,39.4714294484208,40.7527605541601,39.033600093757,39.3625905127981,12537535.3240418,0.0,1.0
2012-04-20,156.9,161.1,156.83,160.07,1751600,38.8109749981652,39.8498921109268,38.7936597129525,39.5951100570829,7081142.38338492,0.0,1.0
2012-04-23,155.0,155.84,150.66,154.2,2384900,38.3409886852492,38.5487721078015,37.2674410020622,38.1430997113899,9641365.87698944,0.0,1.0
2012-04-24,149.98,154.77,147.5,154.57,2345900,37.0992353742818,38.2840956052647,36.4857795553178,38.2346233617998,9483701.71111138,0.0,1.0
2012-04-25,150.7,152.0,147.77,150.5,2977100,37.2773354507552,37.5989050332767,36.5525670839953,37.2278632072904,12035435.595784,0.0,1.0
2012-04-26,156.2,156.35,151.0,151.0,1769400,38.6378221460383,38.6749263286369,37.3515438159525,37.3515438159525,7153101.92576003,0.0,1.0
2012-04-27,156.66,158.88,154.63,156.47,1920500,38.7516083060074,39.3007502084671,38.2494650348393,38.7046096747158,7763949.50176452,0.0,1.0
2012-04-30,155.73,157.13,154.79,156.09,991300,38.5215623738959,38.8678680781497,38.2890428296111,38.6106124121326,4007499.68294672,0.0,1.0
2012-05-01,156.88,159.38,154.972,156.15,1387200,38.8060277738187,39.4244308171292,38.3340625711642,38.625454085172,5607993.10015504,0.0,1.0
2012-05-02,158.94,159.5,155.52,155.96,1469100,39.3155918815065,39.4541141632081,38.4696165182578,38.5784554538805,5939087.84849897,0.0,1.0
2012-05-03,157.52,163.5,157.31,160.27,3154700,38.9643389529062,40.4435590325048,38.9123930972681,39.6445823005477,12753413.9511672,0.0,1.0
2012-05-04,152.59,157.2,152.28,157.2,2557600,37.7448481514979,38.8851833633624,37.6681661741274,38.8851833633624,10339535.1448649,0.0,1.0
2012-05-07,151.83,153.7,150.74,151.79,1540800,37.5568536263316,38.0194191027278,37.2872298994482,37.5469591776386,6228947.35345939,0.0,1.0
2012-05-08,146.02,150.88,142.06,150.6,3988600,36.119684953678,37.3218604698736,35.1401345330742,37.2525993290228,16124597.2313137,0.0,1.0
2012-05-09,148.98,150.22,144.0401,144.31,2302600,36.8518741569576,37.1586020664396,35.6299344794979,35.6966972720537,9308654.06027753,0.0,1.0
2012-05-10,135.44,149.8,134.37,149.37,9636900,33.5026032743881,37.0547103551635,33.2379267718512,36.948345031714,38958815.3884689,0.0,1.0
2012-05-11,137.78,140.27,134.71,135.1,3464400,34.0814285229267,34.6973579540639,33.3220295857414,33.4185004604979,14005429.1350758,0.0,1.0
2012-05-14,136.55,138.6299,135.2,136.18,1838500,33.777174225618,34.2916608215305,33.4432365822303,33.685650575208,7432450.48632859,0.0,1.0
2012-05-15,138.1,139.99,137.55,138.31,2820700,34.1605841124704,34.6280968132132,34.0245354429421,34.2125299681085,11403161.8639038,0.0,1.0
2012-05-16,136.58,139.74,134.07,139.48,3269600,33.7845950621377,34.5662565088821,33.163718406654,34.5019425923778,13217916.8398694,0.0,1.0
2012-05-17,133.8,138.982,132.11,136.96,5380500,33.0969308779764,34.3787567061504,32.6788904206986,33.8785923247209,21751590.8847925,0.0,1.0
2012-05-18,145.58,148.95,143.0,143.43,9034500,36.0108460180554,36.8444533204379,35.372654077359,35.4790194008084,36523510.4262908,0.0,1.0
2012-05-21,149.05,149.53,140.32,144.12,3859100,36.8691894421703,36.9879228264859,34.7097260149301,35.6496986407621,15601071.3471802,0.0,1.0
2012-05-22,149.45,151.91,147.0,148.18,3115000,36.9681339291,37.5766425237175,36.3620989466557,36.6539851830983,12592919.9156451,0.0,1.0
2012-05-23,150.61,150.95,145.56,147.03,2600000,37.255072941196,37.3391757550863,36.0058987937089,36.3695197831754,10510944.3918708,0.0,1.0
2012-05-24,146.21,150.24,145.0009,149.2,2515100,36.1666835849696,37.1635492907861,35.8675991371029,36.9062936247689,10167721.630767,0.0,1.0
2012-05-25,147.0,150.0,146.2,147.14,2419600,36.3620989466557,37.1041825986283,36.1642099727964,36.3967295170811,9781646.55791172,0.0,1.0
2012-05-29,145.69,148.72,143.2,146.96,2745400,36.038055751961,36.7875602404533,35.4221263208238,36.3522044979628,11098748.7436315,0.0,1.0
2012-05-30,140.95,142.97,139.5,142.35,3446300,34.8655635818444,35.3652332408392,34.5068898167243,35.2118692860982,13932256.7914247,0.0,1.0
2012-05-31,138.62,140.54,135.152,138.24,3155400,34.289211945479,34.7641454827415,33.4313632437987,34.1952146828958,12756243.8208111,0.0,1.0
2012-06-01,130.99,134.35,130.6,134.24,3766400,32.4018458572955,33.2329795475047,32.305374982539,33.2057698135991,15226315.7529007,0.0,1.0
2012-06-04,131.22,132.19,126.32,130.13,3509800,32.45873893728,32.6986793180845,31.2466689723915,32.1891152103967,14188966.3948415,0.0,1.0
2012-06-05,133.74,135.25,129.802,130.74,2737300,33.082089204937,33.4556046430965,32.1079807311143,32.3400055529644,11066003.1091799,0.0,1.0
2012-06-06,136.98,137.73,133.2,134.33,2608900,33.8835395490674,34.0690604620605,32.9485141475819,33.2280323231583,10546924.1630583,0.0,1.0
2012-06-07,135.56,138.6,135.26,138.32,1772800,33.532286620467,34.2842647211325,33.4580782552697,34.2150035802818,7166847.00688787,0.0,1.0
2012-06-08,136.49,136.63,131.4,135.32,2238300,33.7623325525785,33.7969631230039,32.5032639563984,33.4729199283092,9048710.32012472,0.0,1.0
2012-06-11,130.46,137.5,130.38,137.33,2063000,32.2707444121136,34.0121673820759,32.2509555147277,33.9701159751308,8340030.10785745,0.0,1.0
2012-06-12,130.58,131.69,126.95,131.69,2460900,32.3004277581925,32.5749987094224,31.4025065393057,32.5749987094224,9948608.86690567,0.0,1.0
2012-06-13,127.33,130.38,126.56,130.27,2100400,31.4965038018889,32.2509555147277,31.3060356645493,32.223745780822,8491226.00026359,0.0,1.0
2012-06-14,129.36,129.6298,125.25,127.29,3041900,31.998647073057,32.0653851294911,30.9819924698546,31.486609353196,12297400.6713968,0.0,1.0
2012-06-15,134.56,135.07,128.56,129.82,3218500,33.2849254031428,33.4110796239781,31.8007580991977,32.1124332330262,13011336.35586,0.0,1.0
2012-06-18,136.8,137.74,130.14,131.32,2911100,33.839014529949,34.0715340742337,32.1915888225699,32.4834750590124,11768619.3150673,0.0,1.0
2012-06-19,138.01,142.47,136.541,138.32,2667100,34.1383216029113,35.2415526321771,33.774947974662,34.2150035802818,10782207.6105994,0.0,1.0
2012-06-20,137.75,139.23,136.19,138.72,1985100,34.074007686407,34.4401022880468,33.6881241873812,34.3139480672114,8025106.04319331,0.0,1.0
2012-06-21,132.77,137.75,132.67,135.34,2195500,32.8421488241325,34.074007686407,32.8174127024001,33.4778671526557,8875684.00475086,0.0,1.0
2012-06-22,137.11,137.25,133.1,133.14,2048500,33.9156965073195,33.9503270777449,32.9237780258495,32.9336724745425,8281411.37951816,0.0,1.0
2012-06-25,134.16,135.45,132.69,135.21,1408800,33.1859809162131,33.5050768865613,32.8223599267466,33.4457101944035,5695314.79202597,0.0,1.0
2012-06-26,135.33,136.6682,134.0,134.73,1147100,33.4753935404824,33.8064123215057,33.1464031214413,33.3269768100879,4637347.81227498,0.0,1.0
2012-06-27,135.72,137.3,134.37,134.98,1142700,33.5718644152389,33.9626951386111,33.2379267718512,33.388817114419,4619560.06022719,0.0,1.0
2012-06-28,131.78,135.42,129.6501,135.0,1771900,32.5972612189816,33.4976560500416,32.0704065622028,33.3937643387655,7163208.60305991,0.0,1.0
2012-06-29,138.26,138.31,135.155,135.34,2640200,34.2001619072423,34.2125299681085,33.4321053274507,33.4778671526557,10673459.7628527,0.0,1.0
2012-07-02,139.07,139.24,135.93,136.91,2134700,34.4005244932749,34.44257590022,33.623810270877,33.8662242638547,8629889.61281788,0.0,1.0
2012-07-03,141.35,142.56,138.52,138.86,836100,34.9645080687741,35.2638151417363,34.2644758237466,34.3485786376368,3380077.15617043,0.0,1.0
2012-07-05,142.42,143.84,140.0,140.95,1069700,35.2291845713109,35.5804374999113,34.6305704253864,34.8655635818444,4324445.08307082,0.0,1.0
2012-07-06,135.75,139.61,133.48,139.61,2812100,33.5792852517586,34.53409955063,33.0177752884327,34.53409955063,11368394.8939922,0.0,1.0
2012-07-09,131.3,136.7,130.6,135.84,2246000,32.478527834666,33.8142784082166,32.305374982539,33.6015477613178,9079838.88620833,0.0,1.0
2012-07-10,128.87,133.67,128.0,132.62,2173600,31.8774400765682,33.0647739197243,31.6622358174961,32.8050446415339,8787149.51160394,0.0,1.0
2012-07-11,126.91,130.42,125.29,129.99,1510700,31.3926120906128,32.2608499634207,30.9918869185476,32.1544846399713,6107262.95876889,0.0,1.0
2012-07-12,127.54,128.99,124.811,127.98,1744800,31.548449657527,31.9071234226471,30.8734008954493,31.6572885931497,7053652.22112926,0.0,1.0
2012-07-13,130.55,131.0,127.99,128.24,1667100,32.2930069216728,32.4043194694687,31.6597622053229,31.7216025096539,6739536.69064913,0.0,1.0
2012-07-16,127.99,130.79,127.44,129.95,1130700,31.6597622053229,32.3523736138306,31.5237135357946,32.1445901912783,4571048.00918779,0.0,1.0
2012-07-17,126.78,129.9,125.1,128.92,1813100,31.3604551323606,32.1322221304121,30.944888287256,31.8898081374344,7329766.64496187,0.0,1.0
2012-07-18,134.9,136.4582,129.4,130.34,3186600,33.369028217033,33.7544664658676,32.00854152175,32.2410610660347,12882375.1535136,0.0,1.0
2012-07-19,139.11,140.83,135.4,135.74,2515800,34.4104189419679,34.8358802357655,33.4927088256951,33.5768116395854,10170551.5004109,0.0,1.0
2012-07-20,135.16,138.02,134.51,138.02,1572500,33.4333421335373,34.1407952150845,33.2725573422766,34.1407952150845,6357100.02162183,0.0,1.0
2012-07-23,131.0,132.72,128.89,132.18,2593600,32.4043194694687,32.8297807632663,31.8823873009147,32.6962057059112,10485071.2979831,0.0,1.0
2012-07-24,126.72,131.1199,125.55,130.8,3875000,31.3456134593212,32.4339780794259,31.0562008350519,32.3548472260039,15665349.8148073,0.0,1.0
2012-07-25,125.32,129.13,125.1118,128.01,2487100,30.9993077550673,31.9417539930725,30.9478071496204,31.6647094296694,10054526.8450084,0.0,1.0
2012-07-26,124.61,130.75,122.89,128.36,4608900,30.8236812907671,32.3424791651377,30.3982199969695,31.7512858557328,18632266.0029589,0.0,1.0
2012-07-27,131.49,133.39,125.36,125.36,4244800,32.5255264659576,32.9955127788735,31.0092022037603,31.0092022037603,17160329.521005,0.0,1.0
2012-07-30,125.87,131.57,125.03,131.57,3612100,31.1353564245956,32.5453153633435,30.9275730020433,32.5453153633435,14602531.6299524,0.0,1.0
2012-07-31,124.36,128.22,123.64,126.16,2294400,30.7618409864361,31.7166552853075,30.5837409099627,31.2070911776196,9275504.15873393,0.0,1.0
2012-08-01,124.57,127.63,122.97,127.37,2214200,30.8137868420742,31.5707121670862,30.4180088943555,31.5063982505819,8951281.95095391,0.0,1.0
2012-08-02,121.37,125.25,120.18,122.88,2575300,30.0222309466368,30.9819924698546,29.727871098021,30.3957463847963,10411090.420148,0.0,1.0
2012-08-03,128.27,128.63,121.51,124.11,2646600,31.7290233461737,31.8180733844104,30.0568615170622,30.700000682105,10699332.8567404,0.0,1.0
2012-08-06,132.72,134.35,127.7276,129.05,2830300,32.8297807632663,33.2329795475047,31.594854621897,31.9219650956865,11441971.5047353,0.0,1.0
2012-08-07,136.68,138.99,133.09,133.66,2776900,33.8093311838701,34.380735595889,32.9213044136763,33.062300307551,11226092.8776099,0.0,1.0
2012-08-08,135.55,137.19,134.78,135.6,2101300,33.5298130082938,33.9354854047054,33.3393448709541,33.54218106916,8494864.40409153,0.0,1.0
2012-08-09,137.76,138.95,135.37,135.46,1541600,34.0764812985802,34.370841147196,33.4852879891754,33.5075504987346,6232181.49019536,0.0,1.0
2012-08-10,139.84,141.25,137.52,137.78,2656900,34.5909926306145,34.9397719470416,34.0171146064224,34.0814285229267,10740972.3672159,0.0,1.0
2012-08-13,145.15,146.4,142.53,143.5,4411900,35.904480694606,36.2136822162612,35.2563943052166,35.4963346860211,17835859.8317287,0.0,1.0
2012-08-14,142.56,145.29,141.5,145.29,2613900,35.2638151417363,35.9391112650314,35.0016122513727,35.9391112650314,10567137.5176581,0.0,1.0
2012-08-15,144.13,144.3999,142.12,142.815,1211600,35.6521722529353,35.7189350454911,35.1549762061137,35.326892252154,4898100.08661177,0.0,1.0
2012-08-16,146.96,147.75,142.7,142.74,2373100,36.3522044979628,36.5476198596489,35.2984457121617,35.3083401608547,9593662.36013401,0.0,1.0
2012-08-17,147.23,148.41,146.62,148.41,1687000,36.4189920266403,36.7108782630828,36.2681016840725,36.7108782630828,6819985.84195613,0.0,1.0
2012-08-20,147.57,147.9,143.3,147.24,2526100,36.5030948405305,36.5847240422475,35.4468624425562,36.4214656388135,10212191.0108864,0.0,1.0
2012-08-21,147.64,150.87,146.76,149.09,2200200,36.5204101257432,37.3193868577003,36.3027322544979,36.8790838908633,8894684.55807462,0.0,1.0
2012-08-22,148.62,149.28,145.12,147.92,2132200,36.7628241187209,36.9260825221549,35.8970598580862,36.589671266594,8619782.935518,0.0,1.0
2012-08-23,146.77,149.27,145.57,148.62,4102700,36.3052058666712,36.9236089099816,36.0083724058821,36.7628241187209,16585865.98328,0.0,1.0
2012-08-24,148.54,149.49,140.77,141.08,7015600,36.743035221335,36.978028377793,34.821038562726,34.8977205400965,28361762.1060032,0.0,1.0
2012-08-27,149.06,151.97,147.01,147.19,3219100,36.8716630543435,37.5914841967569,36.364572558829,36.4090975779473,13013761.958412,0.0,1.0
2012-08-28,145.12,147.74,143.66,146.93,3695800,35.8970598580862,36.5451462474756,35.5359124807929,36.344783661443,14940903.1859523,0.0,1.0
2012-08-29,145.6,146.26,144.05,144.95,2161500,36.0157932424019,36.1790516458358,35.6323833555494,35.8550084511411,8738233.19347253,0.0,1.0
2012-08-30,142.69,144.825,142.13,144.35,1889000,35.2959720999885,35.8240882989756,35.1574498182869,35.7065917207466,7636605.36778608,0.0,1.0
2012-08-31,145.18,146.48,142.8,144.27,2036100,35.9119015311257,36.2334711136471,35.3231818338941,35.6868028233607,8231282.26011078,0.0,1.0
2012-09-04,144.84,145.73,142.91,144.72,1828200,35.8277987172355,36.047950200654,35.3503915677998,35.7981153711566,7390810.97585311,0.0,1.0
2012-09-05,144.73,145.58,143.01,144.63,1558400,35.8005889833298,36.0108460180554,35.3751276895322,35.7758528615974,6300098.36165053,0.0,1.0
2012-09-06,148.89,149.89,144.91,145.5,2298500,36.8296116473984,37.0769728647226,35.8451140024482,35.9910571206694,9292079.10950574,0.0,1.0
2012-09-07,149.57,150.575,148.06,148.79,1547600,36.9978172751789,37.2464152985897,36.6243018370194,36.804875525666,6256437.51571506,0.0,1.0
2012-09-10,149.34,150.78,148.51,149.85,1178300,36.9409241951943,37.2971243481412,36.7356143848152,37.0670784160297,4763479.14497743,0.0,1.0
2012-09-11,150.79,151.22,148.19,149.08,1691900,37.2995979603144,37.4059632837638,36.6564587952715,36.87661027869,6839794.92946389,0.0,1.0
2012-09-12,152.71,154.83,151.01,151.09,2660500,37.7745314975768,38.2989372783041,37.3540174281257,37.3738063255117,10755525.9825277,0.0,1.0
2012-09-13,156.99,158.0,152.76,153.52,2735700,38.8332375077244,39.0830723372218,37.786899558443,37.9748940836094,11059534.835708,0.0,1.0
2012-09-14,159.43,161.9,156.56,156.73,3356700,39.4367988779954,40.0477810847861,38.726872184275,38.7689235912201,13570033.4769971,0.0,1.0
2012-09-17,158.16,159.88,157.65,159.01,1435200,39.1226501319937,39.5481114257913,38.9964959111583,39.3329071667192,5802041.30431265,0.0,1.0
2012-09-18,156.29,157.9999,155.83,157.5,1505700,38.6600846555974,39.0830476011001,38.5462984956283,38.9593917285597,6087049.60416915,0.0,1.0
2012-09-19,157.98,158.93,154.54,155.9,2014000,39.0781251128753,39.3131182693333,38.2272025252801,38.563613780841,8141939.23277988,0.0,1.0
2012-09-20,156.02,158.6,154.01,158.02,1780200,38.5932971269199,39.2314890676163,38.0961010800983,39.0880195615683,7196762.7716955,0.0,1.0
2012-09-21,155.2,157.75,155.01,156.58,2463500,38.3904609287141,39.0212320328907,38.3434622974225,38.7318194086214,9959119.81129752,0.0,1.0
2012-09-24,153.57,155.1,152.05,153.78,1199000,37.9872621444756,38.3657248069816,37.6112730941429,38.0392080001137,4847162.4330204,0.0,1.0
2012-09-25,152.13,155.82,152.12,153.91,1574200,37.6310619915288,38.5438248834551,37.6285883793556,38.0713649583659,6363972.56218574,0.0,1.0
2012-09-26,148.94,151.38,146.22,151.15,2156600,36.8419797082646,37.4455410785357,36.1691571971429,37.3886479985511,8718424.1059648,0.0,1.0
2012-09-27,153.18,154.17,149.28,150.4,1725000,37.8907912697192,38.1356788748701,36.9260825221549,37.203127085558,6973607.33691425,0.0,1.0
2012-09-28,152.69,154.28,151.1,151.69,1553200,37.7695842732304,38.1628886087758,37.3762799376849,37.5222230559062,6279076.47286678,0.0,1.0
2012-10-01,151.14,153.494,149.58,153.17,2022900,37.3861743863779,37.968462691959,37.0002908873521,37.888317657546,8177919.00396742,0.0,1.0
2012-10-02,152.94,153.88,150.27,151.5,1303700,37.8314245775614,38.0639441218461,37.1709701273058,37.4752244246146,5270430.07833919,0.0,1.0
2012-10-03,157.04,157.8,153.332,153.5,2188000,38.8456055685906,39.033600093757,37.9283901747525,37.9699468592629,8845363.97285122,0.0,1.0
2012-10-04,157.83,158.11,154.87,155.54,1667800,39.0410209302767,39.1102820711275,38.3088317269971,38.4745637426043,6742366.56029308,0.0,1.0
2012-10-05,154.73,159.85,153.75,159.49,1679600,38.2742011565717,39.5406905892715,38.031787163594,39.4516405510348,6790070.0771485,0.0,1.0
2012-10-08,153.6,156.45,152.721,153.97,1134800,37.9946829809954,38.6996624503693,37.7772524709674,38.0862066314053,4587622.95995958,0.0,1.0
2012-10-09,152.14,154.4,150.19,153.05,1496600,37.633535603702,38.1925719548547,37.1511812299199,37.8586343114671,6050261.2987976,0.0,1.0
2012-10-10,150.16,152.6,148.681,152.18,1237000,37.1437603934002,37.7473217636712,36.7779131529777,37.643430052395,5000783.9279785,0.0,1.0
2012-10-11,152.61,154.98,151.651,152.96,1394700,37.7497953758444,38.3360414609027,37.5125759684305,37.8363718019079,5638313.13205467,0.0,1.0
2012-10-12,153.29,154.75,152.2,153.26,1087500,37.9180010036249,38.2791483809182,37.6483772767415,37.9105801671051,4396404.62544593,0.0,1.0
2012-10-15,154.15,154.95,151.52,153.08,955900,38.1307316505237,38.328620624383,37.4801716489611,37.8660551479868,3864389.13238047,0.0,1.0
2012-10-16,155.46,155.67,153.59,154.75,1020600,38.4547748452184,38.5067207008564,37.9922093688221,38.2791483809182,4125949.94090126,0.0,1.0
2012-10-17,151.63,155.24,150.66,154.95,1575000,37.5073813828667,38.400355377407,37.2674410020622,38.328620624383,6367206.6989217,0.0,1.0
2012-10-18,150.1,152.09,148.86,151.17,1539400,37.1289187203607,37.6211675428358,36.8221908108787,37.3935952228976,6223287.61417147,0.0,1.0
2012-10-19,149.01,151.19,148.42,149.67,2096800,36.8592949934773,37.3985424472441,36.7133518752561,37.0225533969113,8476672.38495177,0.0,1.0
2012-10-22,147.63,150.0,146.26,149.28,1605600,36.51793651357,37.1041825986283,36.1790516458358,36.9260825221549,6490912.42907217,0.0,1.0
2012-10-23,148.8,149.5,145.51,145.88,1197900,36.8073491378393,36.9805019899662,35.9935307328427,36.0850543832526,4842715.49500844,0.0,1.0
2012-10-24,148.22,151.15,147.47,149.8,1453400,36.6638796317912,37.3886479985511,36.4783587187981,37.0547103551635,5875617.91505575,0.0,1.0
2012-10-25,145.31,149.2298,142.54,148.99,4359200,35.9440584893778,36.9136649890452,35.2588679173898,36.8543477691309,17622811.0742473,0.0,1.0
2012-10-26,146.65,147.33,145.273,145.61,2079800,36.2755225205923,36.4437281483727,35.9349061243368,36.0182668545751,8407946.97931259,0.0,1.0
2012-10-31,145.98,147.26,144.01,144.85,1698900,36.109790504985,36.42641286316,35.6224889068564,35.8302723294087,6868093.62590355,0.0,1.0
2012-11-01,146.22,146.96,139.04,143.25,2501000,36.1691571971429,36.3522044979628,34.3931036567552,35.43449438169,10110719.9707957,0.0,1.0
2012-11-02,146.6,148.42,145.88,147.16,1755600,36.263154459726,36.7133518752561,36.0850543832526,36.4016767414276,7097313.06706473,0.0,1.0
2012-11-05,145.09,146.87,143.385,146.87,1685100,35.8896390215665,36.3299419884036,35.4678881460288,36.3299419884036,6812304.76720823,0.0,1.0
2012-11-06,147.72,149.07,145.5,145.5,997400,36.5401990231291,36.8741366665168,35.9910571206694,35.9910571206694,4032159.97555842,0.0,1.0
2012-11-07,146.52,147.735,145.85,145.91,1416900,36.2433655623401,36.543909441389,36.0776335467329,36.0924752197724,5728060.42647756,0.0,1.0
2012-11-08,143.28,146.75,142.5,146.27,2209600,35.4419152182097,36.3002586423247,35.2489734686969,36.1815252580091,8932685.66472216,0.0,1.0
2012-11-09,141.14,144.3,141.02,142.42,1631000,34.912562213136,35.6942236598804,34.8828788670571,35.2291845713109,6593596.27043891,0.0,1.0
2012-11-12,141.68,142.83,139.75,141.66,1208300,35.046137270491,35.3306026704139,34.5687301210554,35.0411900461445,4884759.27257594,0.0,1.0
2012-11-13,141.11,142.68,139.08,140.2,1042500,34.9051413766162,35.2934984878152,34.4029981054481,34.6800426688512,4214484.43404818,0.0,1.0
2012-11-14,139.68,143.815,139.36,142.71,1388000,34.5514148358427,35.5742534694782,34.4722592462989,35.300919324335,5611227.23689099,0.0,1.0
2012-11-15,140.73,141.02,139.46,140.19,1137100,34.8111441140331,34.8828788670571,34.4969953680313,34.677569056678,4596921.10307546,0.0,1.0
2012-11-16,144.3,144.9,140.15,141.37,1586500,35.6942236598804,35.8426403902749,34.667674607985,34.9694552931205,6413697.41450113,0.0,1.0
2012-11-19,147.32,149.57,145.31,145.31,2115200,36.4412545361995,36.9978172751789,35.9440584893778,35.9440584893778,8551057.52987884,0.0,1.0
2012-11-20,145.9,149.53,144.371,147.35,3067500,36.0900016075991,36.9879228264859,35.7117863063104,36.4486753727192,12400893.0469475,0.0,1.0
2012-11-21,158.78,159.09,149.8001,150.1,6979200,39.2760140867347,39.3526960641052,37.0547350912852,37.1289187203607,28214608.884517,0.0,1.0
2012-11-23,159.45,159.69,155.01,156.37,2107700,39.4417461023419,39.5011127944997,38.3434622974225,38.6798735529834,8520737.49797921,0.0,1.0
2012-11-26,160.22,160.5,156.6,156.87,2738600,39.6322142396815,39.7014753805323,38.7367666329679,38.8035541616455,11071258.5813759,0.0,1.0
2012-11-27,156.37,159.25,156.14,157.38,2973300,38.6798735529834,39.392273858877,38.6229804729988,38.9297083824808,12020073.4462882,0.0,1.0
2012-11-28,157.86,158.09,155.0,155.12,1675500,39.0484417667964,39.105334846781,38.3409886852492,38.3706720313281,6773495.12637671,0.0,1.0
2012-11-29,158.75,159.8,157.86,157.98,1444200,39.2685932502149,39.5283225284053,39.0484417667964,39.0781251128753,5838425.34259221,0.0,1.0
2012-11-30,157.67,158.78,156.94,158.18,876000,39.0014431355048,39.2760140867347,38.8208694468582,39.1275973563401,3541379.72587645,0.0,1.0
2012-12-03,157.05,159.5,156.87,158.7,1160500,38.8480791807638,39.4541141632081,38.8035541616455,39.2562251893487,4691519.60260231,0.0,1.0
2012-12-04,156.94,157.67,155.11,157.04,973500,38.8208694468582,39.0014431355048,38.3681984191549,38.8456055685906,3935540.1405716,0.0,1.0
2012-12-05,156.87,157.14,153.23,156.22,1328800,38.8035541616455,38.870341690323,37.9031593305854,38.6427693703847,5371901.11842993,0.0,1.0
2012-12-06,157.41,158.71,156.0,156.49,1277500,38.9371292190005,39.258698801522,38.5883499025734,38.7095568990623,5164512.10023649,0.0,1.0
2012-12-07,156.7,158.47,156.1,157.09,1295500,38.7615027547003,39.1993321093642,38.6130860243058,38.8579736294568,5237280.1767956,0.0,1.0
2012-12-10,158.42,158.48,156.39,156.7,966900,39.1869640484979,39.2018057215374,38.6848207773298,38.7615027547003,3908858.51249994,0.0,1.0
2012-12-11,165.0,165.89,158.35,158.35,4370100,40.8146008584911,41.0347523419096,39.1696487632853,39.1696487632853,17666876.1872748,0.0,1.0
2012-12-12,167.03,168.11,164.4,165.18,2301500,41.3167441296592,41.5838942443693,40.6661841280966,40.8591258776095,9304207.12226559,0.0,1.0
2012-12-13,166.64,167.41,165.55,166.17,1614800,41.2202732549028,41.4107413922424,40.9506495280194,41.1040134827604,6528105.00153572,0.0,1.0
2012-12-14,166.81,168.16,165.3,165.3,1271700,41.2623246618479,41.5962623052355,40.8888092236884,40.8888092236884,5141064.60890078,0.0,1.0
2012-12-17,168.91,170.55,164.66,164.77,2524600,41.7817832182287,42.1874556146404,40.7304980446009,40.7577077785065,10206127.0045065,0.0,1.0
2012-12-18,170.9,171.65,168.72,169.01,1222500,42.2740320407038,42.459552953697,41.7347845869371,41.8065193399611,4942165.19963923,0.0,1.0
2012-12-19,169.86,172.75,169.81,171.28,1044000,42.0167763746867,42.7316502927536,42.0044083138205,42.368029303287,4220548.4404281,0.0,1.0
2012-12-20,170.08,170.24,168.52,170.0,1176300,42.071195842498,42.1107736372699,41.6853123434723,42.0514069451121,4755393.80313752,0.0,1.0
2012-12-21,168.95,169.74,167.48,167.93,2682900,41.7916776669217,41.9870930286078,41.4280566774551,41.539369225251,10846081.8111346,0.0,1.0
2012-12-24,169.35,169.44,168.0,168.37,412000,41.8906221538513,41.9128846634105,41.5566845104637,41.6482081608736,1665580.41901952,0.0,1.0
2012-12-26,166.34,169.68,165.26,169.2,930100,41.1460648897055,41.9722513555683,40.8789147749954,41.8535179712527,3760088.22264576,0.0,1.0
2012-12-27,166.24,167.45,162.66,166.28,1472200,41.1213287679731,41.4206358409354,40.2357756099525,41.1312232166661,5951620.12835081,0.0,1.0
2012-12-28,164.18,165.75,163.53,164.44,1032100,40.6117646602853,41.0001217714843,40.4509798690246,40.6760785767896,4172440.65648069,0.0,1.0
2012-12-31,168.1,168.33,162.91,163.81,1536800,41.5814206321961,41.6383137121807,40.2976159142836,40.5202410098753,6212776.6697796,0.0,1.0
2013-01-02,171.17,173.96,166.88,171.765,2040700,42.3408195693814,43.0309573657158,41.2796399470606,42.4879994936892,8249878.54634254,0.0,1.0
2013-01-03,168.71,172.54,168.12,170.07,1426900,41.7323109747639,42.6797044371155,41.5863678565426,42.0687222303247,5768487.13567706,0.0,1.0
2013-01-04,169.61,170.39,168.067,168.66,824100,41.9549360703556,42.1478778198685,41.5732577120244,41.7199429138976,3331565.10513103,0.0,1.0
2013-01-07,168.98,169.28,166.762,169.28,1046400,41.7990985034414,41.8733068686386,41.2504513234163,41.8733068686386,4230250.85063598,0.0,1.0
2013-01-08,169.97,170.7,167.5499,169.35,988400,42.0439861085923,42.224559797239,41.4453472265461,41.8906221538513,3995775.93727887,0.0,1.0
2013-01-09,171.83,172.37,169.33,170.11,964000,42.5040779728153,42.6376530301704,41.8856749295049,42.0786166790177,3897134.76683208,0.0,1.0
2013-01-10,173.12,173.83,169.83,172.6,1187300,42.8231739431635,42.9988004074637,42.009355538167,42.6945461101549,4799863.18325698,0.0,1.0
2013-01-11,173.35,173.65,171.23,172.49,1324200,42.8800670231481,42.9542753883453,42.3556612424208,42.6673363762493,5353304.83219817,0.0,1.0
2013-01-14,174.01,174.7826,172.45,172.94,953500,43.0433254265821,43.2344367030867,42.6574419275563,42.7786489240452,3854686.72217259,0.0,1.0
2013-01-15,174.65,174.96,171.171,172.45,1032000,43.2016366056695,43.27831858304,42.3410669305987,42.6574419275563,4172036.3893887,0.0,1.0
2013-01-16,169.64,174.72,167.27,174.0,4143400,41.9623569068753,43.2189518908822,41.376110821817,43.0408518144088,16750402.689722,0.0,1.0
2013-01-17,171.13,173.339,170.4201,170.78,1582900,42.3309251206884,42.8773460497575,42.1553233925099,42.2443486946249,6399143.79918931,0.0,1.0
2013-01-18,170.02,172.0999,167.64,171.52,1586500,42.0563541694585,42.5708407653711,41.467634472227,42.4273959954448,6413697.41450113,0.0,1.0
2013-01-22,166.89,170.27,166.12,170.02,1875400,41.2821135592338,42.1181944737896,41.0916454218942,42.0563541694585,7581625.04327477,0.0,1.0
2013-01-23,170.42,171.72,167.16,167.22,1440000,42.1552986563882,42.4768682389097,41.3489010879114,41.3637427609508,5821446.12472841,0.0,1.0
2013-01-24,172.29,173.49,170.49,170.75,1287400,42.6178641327844,42.9146975935735,42.1726139416009,42.2369278581052,5204534.542344,0.0,1.0
2013-01-25,173.86,175.74,172.61,173.19,1627000,43.0062212439834,43.4712603325529,42.6970197223282,42.8404892283762,6577425.58675912,0.0,1.0
2013-01-28,178.07,178.91,176.65,177.33,2045000,44.0476119689183,44.2553953914706,43.6963590403179,43.8645646680984,8267262.03129833,0.0,1.0
2013-01-29,174.69,175.99,172.31,174.7,1552400,43.2115310543625,43.533100636884,42.6228113571309,43.2140046665357,6275842.33613082,0.0,1.0
2013-01-30,172.3,176.44,171.74,175.04,1810400,42.6203377449577,43.6444131846798,42.4818154632561,43.298107480426,7318851.433478,0.0,1.0
2013-01-31,172.13,174.78,170.6,173.41,1249900,42.5782863380126,43.2337935639217,42.1998236755066,42.8949086961875,5052934.38284586,0.0,1.0
2013-02-01,175.06,175.84,173.23,173.98,1293500,43.3030547047724,43.4959964542853,42.8503836770692,43.0359045900623,5229194.8349557,0.0,1.0
2013-02-04,172.76,174.82,171.845,173.79,1338600,42.7341239049268,43.2436880126146,42.5077883910752,42.9889059587707,5411519.29344545,0.0,1.0
2013-02-05,172.4,173.76,171.1,173.07,941800,42.6450738666901,42.981485122251,42.3235042841687,42.8108058822973,3807387.47240918,0.0,1.0
2013-02-06,171.3,173.32,170.67,171.47,1220800,42.3729765276335,42.8726461866284,42.2171389607193,42.4150279345786,4935292.65907531,0.0,1.0
2013-02-07,170.05,172.5,169.16,171.76,1086500,42.0637750059783,42.6698099884225,41.8436235225597,42.4867626876026,4392361.95452598,0.0,1.0
2013-02-08,169.95,171.44,169.48,170.48,1071000,42.0390388842458,42.4076070980589,41.9227791121035,42.1701403294277,4329700.55526676,0.0,1.0
2013-02-11,170.63,171.25,169.09,170.82,1421000,42.2072445120263,42.3606084667673,41.826308237347,42.2542431433179,5744635.37724936,0.0,1.0
2013-02-12,172.36,173.0,170.47,170.73,1476600,42.6351794179971,42.7934905970846,42.1676667172544,42.2319806337587,5969407.8803986,0.0,1.0
2013-02-13,172.3,173.36,170.0,172.36,1026700,42.6203377449577,42.8825406353213,42.0514069451121,42.6351794179971,4150610.23351296,0.0,1.0
2013-02-14,174.46,175.46,171.56,172.29,1710300,43.1546379743779,43.4019991917021,42.4372904441378,42.6178641327844,6914180.07439098,0.0,1.0
2013-02-15,175.03,175.84,172.61,174.75,1353400,43.2956338682527,43.4959964542853,42.6970197223282,43.226372727402,5471350.82306072,0.0,1.0
2013-02-19,174.83,175.74,173.79,174.7,874300,43.2461616247879,43.4712603325529,42.9889059587707,43.2140046665357,3534507.18531253,0.0,1.0
2013-02-20,171.08,175.62,171.06,174.88,1324200,42.3185570598222,43.441576986474,42.3136098354757,43.2585296856541,5353304.83219817,0.0,1.0
2013-02-21,168.55,171.16,167.77,170.89,1366700,41.692733179992,42.3383459572081,41.4997914304791,42.2715584285306,5525118.34629605,0.0,1.0
2013-02-22,170.56,170.56,168.75,170.15,1019600,42.1899292268136,42.1899292268136,41.7422054234568,42.0885111277107,4121907.26998131,0.0,1.0
2013-02-25,163.51,170.96,163.28,169.79,2539900,40.4460326446781,42.2888737137433,40.3891395646935,41.999461089474,10267979.8695817,0.0,1.0
2013-02-26,163.36,166.68,162.26,163.81,1729800,40.4089284620794,41.2301677035958,40.1368311230228,40.5202410098753,6993012.15733001,0.0,1.0
2013-02-27,166.94,168.21,162.0001,163.37,1556100,41.2944816201,41.6086303661018,40.0725419426403,40.4114020742527,6290800.21853465,0.0,1.0
2013-02-28,169.22,169.9,167.07,167.07,3710000,41.8584651955992,42.0266708233796,41.3266385783522,41.3266385783522,14998309.1130156,0.0,1.0
2013-03-01,182.0,183.2399,170.79,177.5,6680800,45.0197415530023,45.3264447263626,42.2468223067982,43.9066160750435,27008275.8820039,0.0,1.0
2013-03-04,185.89,186.63,181.48,182.02,2388500,45.9819766883934,46.1650239892133,44.8911137199937,45.0246887773488,9655919.49230126,0.0,1.0
2013-03-05,185.77,185.89,183.04,183.74,2345300,45.9522933423145,45.9819766883934,45.2769972190195,45.4501500711464,9481276.10855941,0.0,1.0
2013-03-06,186.37,187.47,184.57,185.66,1204100,46.100710072709,46.3728074117656,45.6554598815255,45.9250836084088,4867780.05471214,0.0,1.0
2013-03-07,184.47,186.554,184.08,186.47,955000,45.6307237597931,46.1462245366967,45.5342528850366,46.1254461944414,3860750.72855252,0.0,1.0
2013-03-08,185.85,186.05,183.07,185.81,1054600,45.9720822397004,46.0215544831653,45.2844180555392,45.9621877910075,4263400.75217958,0.0,1.0
2013-03-11,185.94,187.94,185.51,185.52,1008000,45.9943447492596,46.489067183908,45.8879794258102,45.8904530379835,4075012.28730989,0.0,1.0
2013-03-12,180.79,183.32,180.5,182.7,2230500,44.72043448004,45.3462583598702,44.648699727016,45.1928944051293,9017177.48694912,0.0,1.0
2013-03-13,180.91,181.6499,178.95,181.5,1655800,44.750117826119,44.9331403908171,44.2652898401635,44.8960609443402,6693854.50925368,0.0,1.0
2013-03-14,178.49,182.898,178.36,181.64,1786900,44.1515036801944,45.2418719261594,44.1193467219423,44.9306915147656,7223848.66685917,0.0,1.0
2013-03-15,176.5,179.84,176.19,178.43,2466900,43.6592548577193,44.4854413235821,43.5825728803488,44.136662007155,9972864.89242536,0.0,1.0
2013-03-18,174.13,177.0,173.82,175.3,1624200,43.073008772661,43.7829354663814,42.9963267952905,43.3624213969303,6566106.10818325,0.0,1.0
2013-03-19,171.23,174.73,170.37,174.52,1820200,42.3556612424208,43.2214255030555,42.142930595522,43.1694796474174,7358469.60849351,0.0,1.0
2013-03-20,172.51,173.69,171.78,173.15,1147600,42.6722836005958,42.9641698370383,42.4917099119491,42.8305947796833,4639369.14773494,0.0,1.0
2013-03-21,172.73,173.68,170.14,170.77,1625000,42.7267030684071,42.9616962248651,42.0860375155374,42.2418750824517,6569340.24491921,0.0,1.0
2013-03-22,176.06,177.12,173.05,175.4,1814100,43.5504159220966,43.8126188124603,42.8058586579508,43.3871575186627,7333809.31588182,0.0,1.0
2013-03-25,172.76,176.27,172.22,175.94,1290800,42.7341239049268,43.6023617777347,42.6005488475718,43.5207325760177,5218279.62347183,0.0,1.0
2013-03-26,173.59,174.81,171.192,173.5,1125200,42.9394337153059,43.2412144004414,42.3462615161625,42.9171712057467,4548813.31912806,0.0,1.0
2013-03-27,175.88,176.17,172.48,172.92,1257100,43.5058909029783,43.5776256560023,42.664862764076,42.7737016996987,5082041.6134695,0.0,1.0
2013-03-28,178.83,179.22,175.08,175.83,1635300,44.2356064940846,44.3320773688411,43.3080019291189,43.4935228421121,6610979.75539471,0.0,1.0
2013-04-01,175.39,179.655,174.73,178.7,1205800,43.3846839064894,44.4396794983771,43.2214255030555,44.2034495358325,4874652.59527606,0.0,1.0
2013-04-02,175.33,177.29,174.81,176.99,968900,43.36984223345,43.8546702194054,43.2412144004414,43.7804618542081,3916943.85433983,0.0,1.0
2013-04-03,168.51,175.85,166.69,174.82,2076500,41.682838731299,43.4984700664586,41.232641315769,43.2436880126146,8394606.16527677,0.0,1.0
2013-04-04,166.41,168.66,164.52,168.52,1418300,41.1633801749182,41.7199429138976,40.6958674741755,41.6853123434723,5733720.16576549,0.0,1.0
2013-04-05,165.42,165.72,161.32,161.66,1321300,40.9184925697673,40.9927009349645,39.9043115787381,39.9884143926283,5341581.08653031,0.0,1.0
2013-04-08,166.86,167.19,163.97,164.96,918600,41.2746927227141,41.3563219244311,40.5598188046472,40.8047064097982,3713597.50706633,0.0,1.0
2013-04-09,165.33,167.51,163.55,167.51,1326000,40.8962300602081,41.4354775139748,40.455927093371,41.4354775139748,5360581.63985408,0.0,1.0
2013-04-10,168.78,169.2099,165.5101,165.94,1119100,41.7496262599765,41.8559668473042,40.9407798154482,41.0471204027759,4524153.02651637,0.0,1.0
2013-04-11,166.51,168.34,165.63,167.52,1711500,41.1881162966506,41.6407873243539,40.9704384254053,41.4379511261481,6919031.27949492,0.0,1.0
2013-04-12,169.52,169.86,164.5,166.36,1792100,41.9326735607964,42.0167763746867,40.690920249829,41.151012114052,7244870.55564291,0.0,1.0
2013-04-15,165.18,169.94,165.18,167.98,1780000,40.8591258776095,42.0365652720726,40.8591258776095,41.5517372861172,7195954.2375115,0.0,1.0
2013-04-16,170.39,170.4,166.07,166.74,1509800,42.1478778198685,42.1503514320417,41.079277361028,41.2450093766352,6103624.55494094,0.0,1.0
2013-04-17,167.35,170.66,165.66,168.85,5535500,41.395899719203,42.214665348546,40.9778592619251,41.7669415451892,22378204.8773848,0.0,1.0
2013-04-18,41.03,41.91,40.76,41.17,1119200,40.5969229872458,41.467634472227,40.3297728725357,40.7354452689474,1131139.32340209,0.0,4.0
2013-04-19,40.88,41.25,39.75,41.02,8713600,40.4485062568513,40.8146008584911,39.330433554546,40.5870285385529,8806554.33201971,0.0,1.0
2013-04-22,40.32,41.17,40.13,41.06,4897800,39.8944171300451,40.7354452689474,39.7064226048788,40.6266063333247,4950048.40793313,0.0,1.0
2013-04-23,41.08,41.55,40.61,40.71,4115200,40.6463952307107,41.1114343192801,40.1813561421412,40.2803006290709,4159099.84244485,0.0,1.0
2013-04-24,40.91,41.53,40.87,41.02,2671100,40.4781896029302,41.0916454218942,40.4386118081583,40.5870285385529,2699594.5735698,0.0,1.0
2013-04-25,40.76,41.17,40.62,41.1,5148900,40.3297728725357,40.7354452689474,40.1912505908342,40.6661841280966,5203827.07493301,0.0,1.0
2013-04-26,40.71,41.1,40.635,40.84,2646100,40.2803006290709,40.6661841280966,40.2060922638736,40.4089284620794,2674327.88032011,0.0,1.0
2013-04-29,41.01,41.28,40.55,40.75,2651800,40.5771340898599,40.84428420457,40.1219894499834,40.3198784238427,2680088.68638104,0.0,1.0
2013-04-30,41.11,41.24,40.71,41.05,3806600,40.6760785767896,40.8047064097982,40.2803006290709,40.6167118846318,3847207.78097069,0.0,1.0
2013-05-01,41.56,42.19,41.12,41.21,6423600,41.1213287679731,41.7446790356301,40.6859730254825,40.7750230637192,6492125.23034817,0.0,1.0
2013-05-02,41.87,42.1,41.5,41.77,3598400,41.4280566774551,41.6556289973934,41.0619620758153,41.3291121905254,3636786.75958728,0.0,1.0
2013-05-03,42.24,42.5,42.06,42.27,2897000,41.7941512790949,42.0514069451121,41.6160512026215,41.8238346251738,2927904.41377399,0.0,1.0
2013-05-06,42.44,42.839,42.3,42.33,4305700,41.9920402529542,42.3868287558037,41.8535179712527,41.8832013173316,4351632.04500749,0.0,1.0
2013-05-07,42.42,42.85,42.11,42.64,2803000,41.9722513555683,42.3977126493659,41.6655234460863,42.1899292268136,2832901.64715516,0.0,1.0
2013-05-08,42.37,42.59,42.2,42.43,3029900,41.9227791121035,42.1404569833488,41.754573484323,41.9821458042613,3062222.15508934,0.0,1.0
2013-05-09,43.15,43.78,42.28,42.35,6062100,42.6945461101549,43.3178963778119,41.8337290738668,41.9029902147175,6126768.84595766,0.0,1.0
2013-05-10,44.17,44.25,43.21,43.21,4287000,43.7037798768376,43.7829354663814,42.7539128023128,42.7539128023128,4332732.55845672,0.0,1.0
2013-05-13,43.96,44.56,43.83,44.33,2945200,43.4959964542853,44.0896633758634,43.3673686212767,43.8620910559251,2976618.5983594,0.0,1.0
2013-05-14,44.98,45.04,44.01,44.05,4117200,44.505230220968,44.5645969131258,43.5454686977502,43.585046492522,4161121.17790483,0.0,1.0
2013-05-15,44.79,45.07,44.41,45.03,3099500,44.3172356958016,44.5942802592047,43.9412466454689,44.5547024644328,3132564.62909648,0.0,1.0
2013-05-16,46.15,47.31,45.29,45.39,7165000,45.6628807180452,46.8106367664294,44.81195813045,44.9109026173797,7241434.28536095,0.0,1.0
2013-05-17,46.79,46.83,45.75,46.18,4787600,46.2961254343951,46.335703229167,45.2671027703265,45.6925640641241,4838672.8240885,0.0,1.0
2013-05-20,47.01,47.58,46.82,47.14,6331700,46.5138033056404,47.0777868811396,46.325808780474,46.642431138649,6399244.86596231,0.0,1.0
2013-05-21,46.33,47.11,46.3,47.05,6112600,45.8409807945186,46.6127477925701,45.8112974484397,46.5533811004123,6177807.56632203,0.0,1.0
2013-05-22,45.78,47.218,45.53,46.43,6717200,45.2967861164054,46.7196078384541,45.0494248990812,45.9399252814483,6788857.27587252,0.0,1.0
2013-05-23,45.69,46.05,43.02,43.44,12218700,45.2077360781687,45.5639362311155,42.5659182771464,42.981485122251,12349045.7923991,0.0,1.0
2013-05-24,43.25,43.82,41.8,42.75,21576800,42.7934905970846,43.3574741725838,41.3587955366043,42.2987681624362,21806975.4763958,0.0,1.0
2013-05-28,41.8,43.53,41.62,43.53,10067300,41.3587955366043,43.0705351604877,41.1806954601309,43.0705351604877,10174695.2381039,0.0,1.0
2013-05-29,41.93,42.36,40.85,41.18,8799500,41.4874233696129,41.9128846634105,40.4188229107724,40.7453397176403,8893370.69002564,0.0,1.0
2013-05-30,42.76,42.97,42.0,42.09,5557500,42.3086626111292,42.5164460336815,41.5566845104637,41.6457345487004,5616785.90940593,0.0,1.0
2013-05-31,42.33,43.06,42.08,42.52,5758500,41.8832013173316,42.6054960719182,41.6358401000074,42.071195842498,5819930.12313343,0.0,1.0
2013-06-03,41.04,42.44,40.09,42.37,8969800,40.6068174359388,41.9920402529542,39.6668448101069,41.9227791121035,9065487.40444252,0.0,1.0
2013-06-04,37.8,40.19,37.57,39.25,29720600,37.4010160594173,39.7657892970366,37.1734437394791,38.8357111198976,30037651.3358686,0.0,1.0
2013-06-05,37.95,38.81,37.69,38.68,18556600,37.5494327898118,38.400355377407,37.2921771237947,38.2717275443985,18754556.7982874,0.0,1.0
2013-06-06,38.06,38.4,37.1,37.87,10970900,37.6582717254345,37.9946829809954,36.7084046509096,37.4702772002681,11087934.5989206,0.0,1.0
2013-06-07,39.61,39.64,38.27,38.38,10146600,39.1919112728444,39.2215946189233,37.8660551479868,37.9748940836094,10254841.1890919,0.0,1.0
2013-06-10,38.68,39.97,38.52,39.95,10800800,38.2717275443985,39.5481114257913,38.113416365311,39.5283225284053,10916020.0180497,0.0,1.0
2013-06-11,37.59,38.321,37.34,38.24,8942900,37.193232636865,37.9165168363209,36.9458714195408,37.8363718019079,9038300.44250585,0.0,1.0
2013-06-12,37.58,38.51,37.29,38.12,7769100,37.183338188172,38.103521916618,36.896399176076,37.7176384175923,7851978.66104645,0.0,1.0
2013-06-13,37.8,37.977,36.87,37.46,5839000,37.4010160594173,37.5761478012828,36.4808323309713,37.0646048038564,5901288.87539743,0.0,1.0
2013-06-14,37.56,38.72,37.5,37.79,4942800,37.1635492907861,38.3113053391703,37.1041825986283,37.3911216107243,4995528.45578257,0.0,1.0
2013-06-17,38.22,38.82,37.08,37.22,6521400,37.8165829045219,38.4102498261,36.6886157535236,36.8271380352252,6590968.53434096,0.0,1.0
2013-06-18,38.25,38.52,38.04,38.25,3207200,37.8462662506008,38.113416365311,37.6384828280485,37.8462662506008,3241413.54361614,0.0,1.0
2013-06-19,37.65,38.5,37.576,38.25,4960400,37.2525993290228,38.093627467925,37.1793804086948,37.8462662506008,5013316.20783035,0.0,1.0
2013-06-20,36.75,37.79,36.58,37.36,5537300,36.3620989466557,37.3911216107243,36.1938933188753,36.9656603169267,5596370.42126018,0.0,1.0
2013-06-21,38.3,38.83,36.09,37.0,15540200,37.8957384940657,38.420144274793,35.7090653329199,36.6094601639799,15705978.6575529,0.0,1.0
2013-06-24,36.95,37.63,36.13,37.63,8583200,36.5599879205151,37.2328104316369,35.7486431276917,37.2328104316369,8674763.26002932,0.0,1.0
2013-06-25,37.44,38.24,37.34,37.61,5831200,37.0448159064705,37.8363718019079,36.9458714195408,37.2130215342509,5893405.66710352,0.0,1.0
2013-06-26,38.0,38.2,37.72,37.75,5046600,37.5989050332767,37.796794007136,37.3218604698736,37.3515438159525,5100435.76615527,0.0,1.0
2013-06-27,38.84,38.95,38.3,38.34,5187200,38.4300387234859,38.5388776591086,37.8957384940657,37.9353162888376,5242535.64899154,0.0,1.0
2013-06-28,38.18,38.57,37.81,38.44,5064800,37.7770051097501,38.1628886087758,37.4109105081103,38.0342607757672,5118829.91884105,0.0,1.0
2013-07-01,37.8,38.72,37.76,38.56,3799100,37.4010160594173,38.3113053391703,37.3614382646454,38.1529941600828,3839627.77299578,0.0,1.0
2013-07-02,38.17,38.4,37.73,37.74,4111000,37.7671106610571,37.9946829809954,37.3317549185665,37.3416493672595,4154855.03797891,0.0,1.0
2013-07-03,38.55,38.74,37.78,37.89,2292300,38.1430997113899,38.3310942365563,37.3812271620314,37.490066097654,2316753.63745051,0.0,1.0
2013-07-05,38.94,39.07,38.33,38.96,2824600,38.5289832104156,38.6576110434242,37.9254218401446,38.5487721078015,2854732.07012289,0.0,1.0
2013-07-08,38.43,39.36,38.33,39.03,3846100,38.0243663270743,38.9445500555202,37.9254218401446,38.6180332486523,3887129.1563052,0.0,1.0
2013-07-09,38.72,38.81,37.94,38.49,3796000,38.3113053391703,38.400355377407,37.5395383411189,38.0837330192321,3836494.70303282,0.0,1.0
2013-07-10,39.74,39.97,38.58,38.77,4668200,39.320539105853,39.5481114257913,38.1727830574688,38.3607775826352,4717999.09712798,0.0,1.0
2013-07-11,41.52,41.7,40.16,40.21,6911700,41.0817509732012,41.2598510496747,39.7361059509577,39.7855781944225,6985432.1493551,0.0,1.0
2013-07-12,42.43,42.6,41.33,41.56,5274600,41.9821458042613,42.1503514320417,40.8937564480348,41.1213287679731,5330868.00859244,0.0,1.0
2013-07-15,41.98,42.43,41.29,42.27,4151300,41.5368956130777,41.9821458042613,40.854178653263,41.8238346251738,4195584.94749741,0.0,1.0
2013-07-16,41.84,42.05,41.4,41.94,3897400,41.3983733313762,41.6061567539285,40.9630175888856,41.4973178183059,3938976.41085356,0.0,1.0
2013-07-17,42.71,42.74,41.73,42.0,4606300,42.2591903676644,42.2888737137433,41.2895343957536,41.5566845104637,4655438.76464175,0.0,1.0
2013-07-18,41.9,43.0,41.535,42.55,5920400,41.457740023534,42.5461293797604,41.0965926462407,42.1008791885769,5983557.22861842,0.0,1.0
2013-07-19,42.5,42.75,41.7,41.85,6078500,42.0514069451121,42.2987681624362,41.2598510496747,41.4082677800692,6143343.79672945,0.0,1.0
2013-07-22,42.04,42.52,41.84,42.5,3133800,41.5962623052355,42.071195842498,41.3983733313762,42.0514069451121,3167230.53223505,0.0,1.0
2013-07-23,42.54,43.16,42.01,42.13,4638200,42.0909847398839,42.7044405588479,41.5665789591566,41.6853123434723,4687679.06522836,0.0,1.0
2013-07-24,42.01,43.53,41.95,43.01,6022200,41.5665789591566,43.0705351604877,41.5072122669988,42.5560238284534,6086443.20353116,0.0,1.0
2013-07-25,43.22,43.47,42.06,42.12,5236900,42.7638072510057,43.0111684683299,41.6160512026215,41.6754178947793,5292765.83517192,0.0,1.0
2013-07-26,43.22,43.33,42.275,42.97,2733000,42.7638072510057,42.8726461866284,41.8287818495203,42.5164460336815,2762154.90605603,0.0,1.0
2013-07-29,43.31,43.43,42.51,43.16,3087200,42.8528572892424,42.971590673558,42.061301393805,42.7044405588479,3120133.41601763,0.0,1.0
2013-07-30,43.99,44.42,43.52,43.59,4357900,43.5256798003642,43.9511410941618,43.0606407117947,43.1299018526455,4404388.90051284,0.0,1.0
2013-07-31,43.75,44.29,43.65,43.96,3263200,43.288213031733,43.8225132611532,43.1892685448033,43.4959964542853,3298010.93649544,0.0,1.0
2013-08-01,45.14,45.6,44.15,44.17,5479000,44.6635414000555,45.118686039932,43.6839909794517,43.7037798768376,5537448.4926019,0.0,1.0
2013-08-02,45.52,45.6,44.93,44.97,3494500,45.0395304503883,45.118686039932,44.4557579775032,44.495335772275,3531778.38244157,0.0,1.0
2013-08-05,45.69,46.0999,45.25,45.31,2620900,45.2077360781687,45.6133095300934,44.7723803356781,44.8317470278359,2648859.05352443,0.0,1.0
2013-08-06,45.42,45.645,44.9,45.38,2750300,44.9405859634586,45.1632110590504,44.4260746314243,44.9010081686867,2779639.45778482,0.0,1.0
2013-08-07,44.92,45.205,44.185,45.2,3000300,44.4458635288102,44.7278553165598,43.7186215498771,44.7229080922133,3032306.39028171,0.0,1.0
2013-08-08,45.24,45.69,44.97,45.2001,3400700,44.7624858869852,45.2077360781687,44.495335772275,44.7230070367002,3436977.74936873,0.0,1.0
2013-08-09,45.21,45.58,44.86,45.23,2543800,44.7328025409063,45.0988971425461,44.3864968366524,44.7525914382922,2570936.57154238,0.0,1.0
2013-08-12,45.39,45.68,45.06,45.14,2862900,44.9109026173797,45.1978416294757,44.5843858105117,44.6635414000555,2893440.64418142,0.0,1.0
2013-08-13,45.07,45.5,44.4999,45.36,3644600,44.5942802592047,45.0197415530023,44.0301977392186,44.8812192713008,3683479.6087127,0.0,1.0
2013-08-14,44.66,45.25,44.19,45.1,3741400,44.188607862793,44.7723803356781,43.7235687742236,44.6239636052836,3781312.2449755,0.0,1.0
2013-08-15,43.6,44.18,42.86,44.11,5910700,43.1397963013385,43.7136743255306,42.4076070980589,43.6444131846798,5973753.75163754,0.0,1.0
2013-08-16,43.83,44.11,43.47,43.53,4073400,43.3673686212767,43.6444131846798,43.0111684683299,43.0705351604877,4116853.93133138,0.0,1.0
2013-08-19,43.44,44.17,43.35,43.8,3482000,42.981485122251,43.7037798768376,42.8924350840143,43.3376852751978,3519145.03581672,0.0,1.0
2013-08-20,43.39,43.8599,43.0201,43.4301,3571400,42.9320128787862,43.3969530228687,42.5660172216333,42.971689618045,3609498.73087761,0.0,1.0
2013-08-21,43.5,44.15,43.24,43.43,5379900,43.0408518144088,43.6839909794517,42.7835961483917,42.971590673558,5437291.32056014,0.0,1.0
2013-08-22,43.75,43.959,43.5,43.75,2964900,43.288213031733,43.495007009416,43.0408518144088,43.288213031733,2996528.75264015,0.0,1.0
2013-08-23,43.59,43.73,43.0,43.15,4312800,43.1299018526455,43.2684241343471,42.5461293797604,42.6945461101549,4358807.7858904,0.0,1.0
2013-08-26,43.4,43.84,43.15,43.16,5731000,42.9419073274791,43.3772630699697,42.6945461101549,42.7044405588479,5792136.76055878,0.0,1.0
2013-08-27,42.46,42.98,42.33,42.92,5589800,42.0118291503402,42.5263404823745,41.8832013173316,42.4669737902167,5649430.47708453,0.0,1.0
2013-08-28,42.78,43.25,42.381,42.45,5877500,42.3284515085152,42.7934905970846,41.9336630056657,42.0019347016472,5940199.58300194,0.0,1.0
2013-08-29,43.65,43.98,42.11,42.36,13186500,43.1892685448033,43.5157853516712,41.6655234460863,41.9128846634105,13327170.0214811,0.0,1.0
2013-08-30,49.13,49.94,47.38,47.67,31862700,48.6114264285495,49.4128767726799,46.8798979072802,47.1668369193763,32202602.680275,0.0,1.0
2013-09-03,49.58,50.15,49.13,49.46,10222700,49.0566766197331,49.6206601952322,48.6114264285495,48.9379432354175,10331753.0033439,0.0,1.0
2013-09-04,48.77,49.25,48.3,48.81,8027400,48.2552262756027,48.7301598128651,47.7901871870332,48.2948040703746,8113034.13570223,0.0,1.0
2013-09-05,48.6,49.12,48.37,48.46,5991900,48.0870206478223,48.6015319798566,47.859448327884,47.9484983661207,6055819.97131252,0.0,1.0
2013-09-06,48.47,49.25,48.02,48.69,5185300,47.9583928148137,48.7301598128651,47.5131426236301,48.176070686059,5240615.38030455,0.0,1.0
2013-09-09,49.2,49.2,48.54,48.6,5220300,48.6806875694003,48.6806875694003,48.0276539556644,48.0870206478223,5275988.75085412,0.0,1.0
2013-09-10,50.02,50.08,49.35,49.45,5138200,49.4920323622237,49.5513990543814,48.8291042997948,48.9280487867245,5193012.93022213,0.0,1.0
2013-09-11,49.88,50.42,49.49,49.79,4309400,49.3535100805221,49.8878103099424,48.9676265814964,49.2644600422854,4355371.51560844,0.0,1.0
2013-09-12,49.96,50.6,49.4,49.83,3839600,49.4326656700658,50.0659103864158,48.8785765432597,49.3040378370573,3880559.81606028,0.0,1.0
2013-09-13,49.64,50.09,49.18,49.92,3350800,49.1160433118909,49.5612935030744,48.6608986720144,49.393087875294,3386545.42964235,0.0,1.0
2013-09-16,49.65,50.46,49.49,50.2,3347600,49.1259377605838,49.9273881047142,48.9676265814964,49.6701324386971,3383311.2929064,0.0,1.0
2013-09-17,49.9,50.47,49.7,49.85,3167000,49.373298977908,49.9372825534072,49.1754100040487,49.3238267344432,3200784.70087064,0.0,1.0
2013-09-18,52.49,52.57,49.87,49.93,10464300,51.9359611893866,52.0151167789304,49.3436156318291,49.4029823239869,10575930.326909,0.0,1.0
2013-09-19,53.38,54.25,52.66,52.66,6897600,52.8165671230607,53.6773841593489,52.1041668171671,52.1041668171671,6971181.73436228,0.0,1.0
2013-09-20,52.76,54.02,52.75,53.5,6106400,52.2031113040968,53.4498118394107,52.1932168554038,52.9353005073764,6171541.4263961,0.0,1.0
2013-09-23,52.35,53.65,51.89,52.83,4339300,51.7974389076851,53.0837172377709,51.3422942678086,52.2723724449475,4385590.48073507,0.0,1.0
2013-09-24,52.14,52.73,51.71,52.17,2979400,51.5896554851328,52.1734279580178,51.1641941913352,51.6193388312117,3011183.43472497,0.0,1.0
2013-09-25,52.47,53.16,52.0,52.05,4045800,51.9161722920007,52.5988892518155,51.4511332034312,51.5006054468961,4088959.50198372,0.0,1.0
2013-09-26,53.32,53.94,52.85,52.86,4141300,52.7572004309029,53.3706562498669,52.2921613423335,52.3020557910264,4185478.27019753,0.0,1.0
2013-09-27,52.43,53.085,52.315,53.03,3948100,51.8765944972288,52.5246808866182,51.7628083372597,52.4702614188069,3990217.26476393,0.0,1.0
2013-09-30,51.91,52.25,50.76,51.14,5051500,51.3620831651945,51.6984944207554,50.2242215655032,50.600210615836,5105388.03803222,0.0,1.0
2013-10-01,52.63,52.82,51.93,52.14,3753300,52.0744834710882,52.2624779962546,51.3818720625804,51.5896554851328,3793339.19096235,0.0,1.0
2013-10-02,53.15,53.15,52.04,52.25,3207700,52.5889948031225,52.5889948031225,51.4907109982031,51.6984944207554,3241918.87748113,0.0,1.0
2013-10-03,52.0,53.34,51.7117,53.02,3089100,51.4511332034312,52.7769893282889,51.165876247613,52.4603669701139,3122053.68470461,0.0,1.0
2013-10-04,52.83,53.37,52.08,52.24,3600800,52.2723724449475,52.8066726743678,51.530288792975,51.6885999720624,3639212.36213925,0.0,1.0
2013-10-07,52.16,53.2,52.0201,52.42,2974800,51.6094443825187,52.6384670465873,51.4710210453041,51.8667000485359,3006534.36316703,0.0,1.0
2013-10-08,50.14,52.82,49.5,52.55,5746200,49.6107657465393,52.2624779962546,48.9775210301893,51.9953278815444,5807498.91005458,0.0,1.0
2013-10-09,49.91,50.5,48.7,50.26,4749700,49.383193426601,49.9669658994861,48.1859651347519,49.7294991308549,4800368.51712197,0.0,1.0
2013-10-10,51.54,51.774,50.11,50.2,4789800,50.9959885635547,51.2275186629702,49.5810824004604,49.6701324386971,4840896.29309447,0.0,1.0
2013-10-11,51.07,51.88,50.9,51.54,2614300,50.5309494749852,51.3323998191156,50.3627438472048,50.9959885635547,2642188.64650651,0.0,1.0
2013-10-14,51.17,51.21,49.97,50.51,3866500,50.6298939619149,50.6694717566868,49.4425601187588,49.9768603481791,3907746.77799695,0.0,1.0
2013-10-15,50.72,51.5326,50.6,51.12,3661500,50.1846437707314,50.9886666715219,50.0659103864158,50.5804217184501,3700559.89334949,0.0,1.0
2013-10-16,52.58,52.9299,50.98,50.98,5546400,52.0250112276233,52.3712179873903,50.4418994367485,50.4418994367485,5605567.49760307,0.0,1.0
2013-10-17,53.01,53.1,52.25,52.5,3001700,52.4504725214209,52.5395225596577,51.6984944207554,51.9458556380796,3033721.3251037,0.0,1.0
2013-10-18,54.1,54.15,53.31,53.51,4548400,53.5289674289544,53.5784396724192,52.74730598221,52.9451949560693,4596921.10307547,0.0,1.0
2013-10-21,55.1,56.24,54.73,56.15,4200400,54.5184122982512,55.6463794492495,54.1523176966114,55.5573294110128,4245208.73303979,0.0,1.0
2013-10-22,54.28,55.5,53.01,55.37,5078500,53.7070675054278,54.9141902459699,52.4504725214209,54.7855624129613,5132676.06674188,0.0,1.0
2013-10-23,53.34,54.04,52.98,53.95,2532500,52.7769893282889,53.4696007367966,52.420789175342,53.3805506985599,2559516.02619352,0.0,1.0
2013-10-24,54.38,54.54,53.64,53.75,3193100,53.8060119923575,53.964323171445,53.0738227890779,53.1826617247005,3227163.12862331,0.0,1.0
2013-10-25,54.56,54.89,53.65,54.55,2715100,53.9841120688309,54.3106288756988,53.0837172377709,53.9742176201379,2744063.95368926,0.0,1.0
2013-10-28,53.49,54.81,52.2,54.56,4450100,52.9254060586834,54.2314732861551,51.6490221772906,53.9841120688309,4497572.46521769,0.0,1.0
2013-10-29,53.7,54.09,52.8,53.75,3553400,53.1331894812357,53.5190729802614,52.2426890988686,53.1826617247005,3591306.71173784,0.0,1.0
2013-10-30,52.79,54.11,52.62,53.83,4280300,52.2327946501757,53.5388618776474,52.0645890223952,53.2618173142443,4325961.0846658,0.0,1.0
2013-10-31,53.36,53.709,52.51,52.79,3504400,52.7967782256748,53.1420944850594,51.9557500867726,52.2327946501757,3541783.99296845,0.0,1.0
2013-11-01,53.96,54.63,53.54,53.54,4330500,53.3904451472529,54.0533732096817,52.9748783021482,52.9748783021482,4376696.60471117,0.0,1.0
2013-11-04,55.58,55.67,54.15,54.5,4889200,54.9933458355136,55.0823958737503,53.5784396724192,53.9247453766731,4941356.66545523,0.0,1.0
2013-11-05,55.69,55.71,54.85,55.4,4262000,55.1021847711362,55.1219736685222,54.271051080927,54.8152457590402,4307465.86520703,0.0,1.0
2013-11-06,55.23,55.95,54.66,55.91,4634200,54.6470401312597,55.3594404371534,54.0830565557606,55.3198626423815,4683636.39430841,0.0,1.0
2013-11-07,54.35,57.24,54.2,55.91,6338600,53.7763286462786,56.6358243185462,53.6279119158841,55.3198626423815,6406218.47329922,0.0,1.0
2013-11-08,55.49,55.55,54.35,54.35,4167400,54.9042957972769,54.9636624894347,53.7763286462786,53.7763286462786,4211856.69795021,0.0,1.0
2013-11-11,56.12,56.14,55.04,55.68,3391900,55.5276460649338,55.5474349623198,54.4590456060934,55.0922903224433,3428083.87334485,0.0,1.0
2013-11-12,56.71,57.5,55.96,56.13,6072000,56.1114185378189,56.8930799845634,55.3693348858464,55.5375405136268,6136774.45648454,0.0,1.0
2013-11-13,57.21,57.755,56.65,56.76,4583700,56.6061409724673,57.145388426234,56.0520518456611,56.1608907812838,4632597.67394403,0.0,1.0
2013-11-14,56.99,57.69,56.735,57.09,4850200,56.388463101222,57.0810745097298,56.1361546595514,56.4874075881517,4901940.62398572,0.0,1.0
2013-11-15,57.31,57.89,56.77,57.39,5295000,56.705085459397,57.2789634835891,56.1707852299767,56.7842410489407,5351485.63028419,0.0,1.0
2013-11-18,55.51,58.37,55.21,58.2,15146000,54.9240846946628,57.7538970208515,54.6272512338738,57.5856913930711,15307573.4383918,0.0,1.0
2013-11-19,52.74,55.37,52.55,55.37,16325400,52.1833224067108,54.7855624129613,51.9953278815444,54.7855624129613,16499554.9591391,0.0,1.0
2013-11-20,53.61,54.8,53.33,53.46,7664600,53.044139442999,54.2215788374621,52.7670948795959,52.8957227126045,7746363.88326274,0.0,1.0
2013-11-21,54.44,54.51,53.75,53.87,5691100,53.8653786845153,53.9346398253661,53.1826617247005,53.3013951090161,5751811.11813227,0.0,1.0
2013-11-22,54.69,55.09,54.5,54.65,3344800,54.1127399018395,54.5085178495582,53.9247453766731,54.0731621070676,3380481.42326243,0.0,1.0
2013-11-25,52.75,54.14,51.85,53.77,8399600,52.1932168554038,53.5685452237263,51.3027164730367,53.2024506220865,8489204.6648036,0.0,1.0
2013-11-26,52.3,53.14,52.0,52.56,5694000,51.7479666642202,52.5791003544295,51.4511332034312,52.0052223302374,5754742.05454924,0.0,1.0
2013-11-27,52.71,52.9,51.88,52.63,3770700,52.1536390606319,52.3416335857983,51.3323998191156,52.0744834710882,3810924.80946414,0.0,1.0
2013-11-29,52.09,52.6,50.99,51.12,5635300,51.5401832416679,52.0448001250093,50.4517938854415,50.5804217184501,5695415.85879896,0.0,1.0
2013-12-02,51.56,52.29,51.3,52.01,4235400,51.0157774609407,51.7380722155273,50.7585217949235,51.4610276521242,4280582.10358936,0.0,1.0
2013-12-03,51.63,51.8,51.04,51.19,3832700,51.0850386017914,51.2532442295719,50.5012661289063,50.6496828593008,3873586.20872337,0.0,1.0
2013-12-04,52.27,52.62,51.35,51.4,4090700,51.7182833181413,52.0645890223952,50.8079940383883,50.8574662818532,4134338.48306016,0.0,1.0
2013-12-05,53.05,53.15,52.01,52.19,4855500,52.4900503161928,52.5889948031225,51.4610276521242,51.6391277285976,4907297.16295465,0.0,1.0
2013-12-06,53.88,54.15,53.23,53.68,4570100,53.3112895577091,53.5784396724192,52.6681503926662,53.1134005838498,4618852.5928162,0.0,1.0
2013-12-09,53.68,54.01,52.9304,53.62,3173600,53.1134005838498,53.4399173907177,52.3717127098249,53.054033891692,3207455.10788855,0.0,1.0
2013-12-10,53.72,54.54,53.66,53.98,3986400,53.1529783786216,53.964323171445,53.0936116864638,53.4102340446388,4028925.83882246,0.0,1.0
2013-12-11,51.43,53.48,51.2,53.3,6996000,50.8871496279321,52.9155116099904,50.6595773079938,52.737411533517,7070631.43899305,0.0,1.0
2013-12-12,50.98,51.62,50.29,51.22,5813800,50.4418994367485,51.0751441530984,49.7591824769338,50.6793662053798,5875820.04860175,0.0,1.0
2013-12-13,51.13,51.8,50.76,51.34,4452300,50.5903161671431,51.2532442295719,50.2242215655032,50.7980995896954,4499795.93422366,0.0,1.0
2013-12-16,51.16,51.23,50.12,50.72,6554600,50.6199995132219,50.6892606540727,49.5909768491533,50.1846437707314,6624522.70297654,0.0,1.0
2013-12-17,52.22,52.45,50.8,51.3,6232700,51.6688110746765,51.8963833946148,50.2637993602751,50.7585217949235,6299188.76069354,0.0,1.0
2013-12-18,53.36,53.41,51.72,52.39,5557300,52.7967782256748,52.8462504691396,51.1740886400281,51.837016702457,5616583.77585993,0.0,1.0
2013-12-19,53.07,53.95,52.74,53.29,3597900,52.5098392135788,53.3805506985599,52.1833224067108,52.727517084824,3636281.42572228,0.0,1.0
2013-12-20,53.72,54.21,53.16,53.18,5795000,53.1529783786216,53.6378063645771,52.5988892518155,52.6186781492014,5856819.49527798,0.0,1.0
2013-12-23,54.58,54.75,53.85,54.15,4289500,54.0039009662168,54.1721065939973,53.2816062116302,53.5784396724192,4335259.22778169,0.0,1.0
2013-12-24,54.8,54.97,54.45,54.48,1327500,54.2215788374621,54.3897844652426,53.8752731332083,53.9049564792872,1341661.4115585,0.0,1.0
2013-12-26,54.85,55.17,54.53,54.88,1985400,54.271051080927,54.5876734391019,53.954428722752,54.3007344270059,2006579.71111732,0.0,1.0
2013-12-27,54.45,54.94,54.33,54.9,1837300,53.8752731332083,54.3601011191637,53.7565397488927,54.3205233243918,1856899.82030616,0.0,1.0
2013-12-30,55.17,55.24,53.97,54.27,3743400,54.5876734391019,54.6569345799527,53.4003395959458,53.6971730567349,3783333.58043548,0.0,1.0
2013-12-31,55.19,55.55,54.86,55.14,3101700,54.6074623364879,54.9636624894347,54.2809455296199,54.557990093023,3134788.09810245,0.0,1.0
2014-01-02,54.86,55.21,54.4105,55.2,2730200,54.2809455296199,54.6272512338738,53.836190060871,54.6173567851808,2759325.03641207,0.0,1.0
2014-01-03,55.12,55.39,54.52,54.93,1968700,54.5382011956371,54.8053513103472,53.944534274059,54.3502066704707,1989701.56002653,0.0,1.0
2014-01-06,54.23,55.24,54.026,55.2,2532700,53.657595261963,54.6569345799527,53.4557485086264,54.6173567851808,2559718.15973952,0.0,1.0
2014-01-07,54.95,55.12,54.2901,54.43,2787200,54.3699955678566,54.5382011956371,53.7170608986077,53.8554842358223,2816933.09702136,0.0,1.0
2014-01-08,56.94,57.13,54.76,55.19,7036900,56.3389908577572,56.5269853829236,54.1820010426903,54.6074623364879,7111967.74914954,0.0,1.0
2014-01-09,56.29,57.01,55.65,57.01,4968100,55.6958516927143,56.408251998608,55.0626069763644,56.408251998608,5021098.34935125,0.0,1.0
2014-01-10,56.95,57.04,55.81,56.52,3517500,56.3488853064502,56.4379353446869,55.2209181554519,55.9234240126526,3555023.74023128,0.0,1.0
2014-01-13,56.21,57.37,55.8601,56.97,5306500,55.6166961031706,56.7644521515548,55.2704893434036,56.3686742038361,5363108.30917904,0.0,1.0
2014-01-14,57.51,57.68,55.65,56.21,4924600,56.9029744332563,57.0711800610368,55.0626069763644,55.6166961031706,4977134.3030968,0.0,1.0
2014-01-15,59.72,59.85,57.47,57.5,8745500,59.0896475944022,59.2182754274107,56.8633966384845,56.8930799845634,8838794.6326063,0.0,1.0
2014-01-16,59.21,59.65,58.852,59.49,5644800,58.5850307110608,59.0203864535514,58.2308094478526,58.8620752744639,5705017.20223384,0.0,1.0
2014-01-17,59.86,59.91,58.85,59.26,4333300,59.2281698761037,59.2776421195685,58.228830558114,58.6345029545257,4379526.47435514,0.0,1.0
2014-01-21,60.95,61.07,59.65,60.27,6130800,60.3066647836372,60.4253981679528,59.0203864535514,59.6338422725154,6196201.7190078,0.0,1.0
2014-01-22,61.14,61.45,60.5,60.99,3515900,60.4946593088036,60.8013872182856,59.8614145924536,60.346242578409,3553406.6718633,0.0,1.0
2014-01-23,60.08,60.15,58.92,60.08,4875700,59.445847747349,59.5151088881998,58.2980916989648,59.445847747349,4927712.6511004,0.0,1.0
2014-01-24,58.4,59.56,58.25,59.48,4803500,57.7835803669305,58.9313364153147,57.6351636365359,58.8521808257709,4854742.4409953,0.0,1.0
2014-01-27,57.08,58.67,56.95,58.51,5136700,56.4775131394587,58.0507304816406,56.3488853064502,57.8924193025531,5191496.92862716,0.0,1.0
2014-01-28,59.37,59.43,57.2801,57.6,5534700,58.7433418901483,58.8027085823061,56.675501057805,56.992024471493,5593742.68516221,0.0,1.0
2014-01-29,57.96,59.22,57.79,58.56,4077800,57.3482246244399,58.5949251597538,57.1800189966594,57.9418915460179,4121300.86934332,0.0,1.0
2014-01-30,60.97,61.488,58.71,59.04,5946200,60.3264536810231,60.8389861233188,58.0903082764124,58.4168250832804,6009632.4560521,0.0,1.0
2014-01-31,60.53,61.26,60.0,60.03,4612200,59.8910979385325,60.6133926931192,59.3666921578053,59.3963755038842,4661401.70424868,0.0,1.0
2014-02-03,58.47,61.2,58.07,61.1,5450000,57.8528415077812,60.5540260009614,57.4570635600625,60.4550815140317,5508139.12843227,0.0,1.0
2014-02-04,60.96,61.35,59.06,59.42,5948100,60.3165592323301,60.7024427313559,58.4366139806663,58.7928141336131,6011552.72473908,0.0,1.0
2014-02-05,61.63,61.88,59.76,60.57,4860800,60.979487294759,61.2268485120832,59.129225389174,59.9306757333044,4912653.70192359,0.0,1.0
2014-02-06,61.7,62.75,61.1,61.85,5180000,61.0487484356097,62.0876655483713,60.4550815140317,61.1971651660043,5235258.84133562,0.0,1.0
2014-02-07,61.55,62.67,61.22,62.06,7537900,60.9003317052152,62.0085099588276,60.5738148983473,61.4049485885566,7618312.28187332,0.0,1.0
2014-02-10,61.04,61.7,60.64,61.58,5846400,60.3957148218739,61.0487484356097,59.9999368741552,60.9300150512941,5908767.81659934,0.0,1.0
2014-02-11,61.23,61.8,61.15,61.25,6376300,60.5837093470403,61.1476929225394,60.5045537574965,60.6034982444262,6444320.64671975,0.0,1.0
2014-02-12,61.48,61.86,61.1,61.55,4786500,60.8310705643645,61.2070596146972,60.4550815140317,60.9003317052152,4837561.08958551,0.0,1.0
2014-02-13,63.13,63.32,61.18,61.19,4760400,62.4636545987041,62.6516491238705,60.5342371035754,60.5441315522684,4811182.66183284,0.0,1.0
2014-02-14,62.8,63.54,62.4,63.47,3654800,62.1371377918362,62.8693269951158,61.7413598441175,62.800065854265,3693788.41955857,0.0,1.0
2014-02-18,63.73,63.94,62.29,63.33,3780100,63.0573215202821,63.2651049428345,61.6325209084948,62.6615435725634,3820425.08612602,0.0,1.0
2014-02-19,63.02,63.96,62.85,63.36,4929600,62.3548156630815,63.2848938402204,62.186610035301,62.6912269186424,4982187.64174673,0.0,1.0
2014-02-20,63.01,63.25,61.99,63.21,5738900,62.3449212143885,62.5823879830197,61.3356874477058,62.5428101882478,5800121.03562567,0.0,1.0
2014-02-21,63.59,64.65,63.35,63.35,5516500,62.9187992385806,63.9676108000352,62.6813324699494,62.6813324699494,5575348.53247644,0.0,1.0
2014-02-24,63.91,64.33,61.8,62.75,5698600,63.2354215967556,63.6509884418602,61.1476929225394,62.0876655483713,5759391.12610717,0.0,1.0
2014-02-25,63.66,64.0,63.29,63.92,4895500,62.9880603794314,63.3244716349923,62.6219657777916,63.2453160454485,4947723.87215415,0.0,1.0
2014-02-26,63.74,64.74,62.685,63.78,7285700,63.0672159689751,64.0566608382719,62.023351631867,63.106793763747,7363421.88037045,0.0,1.0
2014-02-27,66.22,66.3521,63.51,63.52,9345800,65.5210392448311,65.6517449120652,62.8396436490369,62.8495380977298,9445498.47091784,0.0,1.0
2014-02-28,62.37,67.0,60.97,66.04,18892500,61.7116764980386,66.2928062428825,60.3264536810231,65.3429391683577,19094040.0887902,0.0,1.0
2014-03-03,61.49,61.71,59.82,60.65,9303400,60.8409650130574,61.0586428843027,59.1885920813318,60.0098313228481,9402646.15916638,0.0,1.0
2014-03-04,63.07,63.37,62.01,62.18,7927200,62.4042879065463,62.7011213673353,61.3554763450917,61.5236819728722,8011765.22915747,0.0,1.0
2014-03-05,63.68,63.75,62.94,63.07,5464400,63.0078492768173,63.0771104176681,62.2756600735377,62.4042879065463,5522692.74374409,0.0,1.0
2014-03-06,63.14,63.87,62.731,63.75,3958800,62.4735490473971,63.1958438019837,62.0688660958547,63.0771104176681,4001031.4094748,0.0,1.0
2014-03-07,60.74,63.355,59.73,63.2,11239300,60.0988813610849,62.6862796942959,59.0995420430951,62.5329157395549,11359197.8176493,0.0,1.0
2014-03-10,59.78,60.98,59.58,60.74,6012000,59.14901428656,60.3363481297161,58.9511253127006,60.0988813610849,6076134.39268528,0.0,1.0
2014-03-11,61.02,62.36,59.52,59.99,9907300,60.375925924488,61.7017820493456,58.8917586205428,59.3567977091123,10012988.4013059,0.0,1.0
2014-03-12,61.52,61.53,59.64,60.4,5573400,60.8706483591363,60.8805428078293,59.0104920048584,59.762470105524,5632855.52631273,0.0,1.0
2014-03-13,59.06,62.17,58.42,61.8,9256600,58.4366139806663,61.5137875241792,57.8033692643164,61.1476929225394,9355346.90940296,0.0,1.0
2014-03-14,58.16,59.29,57.61,58.99,6782900,57.5461135982992,58.6641863006046,57.001918920186,58.3673528398155,6855258.1457327,0.0,1.0
2014-03-17,58.32,59.27,58.02,58.61,6285200,57.7044247773867,58.6443974032186,57.4075913165977,57.9913637894828,6352248.81651789,0.0,1.0
2014-03-18,59.63,59.63,57.98,58.49,6019300,59.0005975561655,59.0005975561655,57.3680135218258,57.8726304051672,6083512.26711418,0.0,1.0
2014-03-19,58.43,59.8,57.92,59.46,4918600,57.8132637130093,59.1688031839459,57.308646829668,58.832391928385,4971070.29671687,0.0,1.0
2014-03-20,59.12,59.38,57.76,58.35,4708400,58.4959806728241,58.7532363388413,57.1503356505805,57.7341081234656,4758627.93987348,0.0,1.0
2014-03-21,57.03,59.91,56.77,59.74,10227600,56.4280408959939,59.2776421195685,56.1707852299767,59.1094364917881,10336705.2752209,0.0,1.0
2014-03-24,56.36,57.55,55.67,57.51,6299000,55.7651128335651,56.9425522280282,55.0823958737503,56.9029744332563,6366196.03119171,0.0,1.0
2014-03-25,56.65,58.1013,55.26,56.81,7581100,56.0520518456611,57.4880331844715,54.6767234773386,56.2103630247486,7661973.12780878,0.0,1.0
2014-03-26,55.21,57.21,55.14,57.08,6485400,54.6272512338738,56.6061409724673,54.557990093023,56.4775131394587,6554584.4960614,0.0,1.0
2014-03-27,55.97,56.66,53.86,55.0,6206100,55.3792293345393,56.0619462943541,53.2915006603232,54.4194678113215,6272304.99907587,0.0,1.0
2014-03-28,55.75,56.94,55.59,56.07,5109500,55.1615514632941,56.3389908577572,55.0032402842066,55.478173821469,5164006.76637149,0.0,1.0
2014-03-31,57.09,57.18,56.14,56.17,6520600,56.4874075881517,56.5764576263884,55.5474349623198,55.5771183083987,6590160.00015696,0.0,1.0
2014-04-01,58.8,58.89,57.6,57.61,5356600,58.1793583146491,58.2684083528859,56.992024471493,57.001918920186,5413742.76245143,0.0,1.0
2014-04-02,58.15,59.35,57.71,59.05,4799700,57.5362191496063,58.7235529927624,57.1008634071157,58.4267195319733,4850901.90362134,0.0,1.0
2014-04-03,55.74,58.24,55.5401,58.07,6053200,55.1516570146011,57.625269187843,54.9538669852287,57.4570635600625,6117773.90316077,0.0,1.0
2014-04-04,54.41,56.61,54.05,56.25,6496700,53.8356953384364,56.0124740508893,53.4794951854896,55.6562738979424,6566005.04141026,0.0,1.0
2014-04-07,53.97,55.51,53.07,54.14,6017700,53.4003395959458,54.9240846946628,52.5098392135788,53.5685452237263,6081895.19874621,0.0,1.0
2014-04-08,55.21,55.52,53.12,54.18,8810300,54.6272512338738,54.9339791433558,52.5593114570436,53.6081230184981,8904285.9015095,0.0,1.0
2014-04-09,56.95,57.1,55.29,55.76,7376700,56.3488853064502,56.4973020368447,54.7064068234175,55.171445911987,7455392.64379931,0.0,1.0
2014-04-10,54.55,57.08,54.23,56.95,10912100,53.9742176201379,56.4775131394587,53.657595261963,56.3488853064502,11028507.3363974,0.0,1.0
2014-04-11,52.87,54.5,52.7621,53.82,6425100,52.3119502397194,53.9247453766731,52.2051891383223,53.2519228655513,6493641.23194315,0.0,1.0
2014-04-14,53.78,54.76,53.08,53.49,4860500,53.2123450707794,54.1820010426903,52.5197336622717,52.9254060586834,4912350.5016046,0.0,1.0
2014-04-15,55.23,55.38,52.8799,53.95,6137700,54.6470401312597,54.7954568616543,52.3217457439254,53.3805506985599,6203175.32634472,0.0,1.0
2014-04-16,55.98,56.075,54.51,55.96,4516800,55.3891237832323,55.4831210458155,53.9346398253661,55.3693348858464,4564984.00280786,0.0,1.0
2014-04-17,56.1,56.436,55.1001,55.71,3817000,55.5078571675479,55.8403106436316,54.5185112427381,55.1219736685222,3857718.72536256,0.0,1.0
2014-04-21,56.11,56.49,55.39,56.08,3009500,55.5177516162409,55.8937406665736,54.8053513103472,55.488068270162,3041604.53339759,0.0,1.0
2014-04-22,57.08,57.4,55.95,56.02,4662900,56.4775131394587,56.7941354976337,55.3594404371534,55.4287015780042,4712642.55815905,0.0,1.0
2014-04-23,55.64,56.62,55.08,56.52,4229200,55.0527125276714,56.0223684995822,54.4986234008652,55.9234240126526,4274315.96366344,0.0,1.0
2014-04-24,54.73,56.6,53.17,56.28,6003000,54.1523176966114,56.0025796021963,52.6087837005084,55.6859572440213,6067038.38311539,0.0,1.0
2014-04-25,52.8,54.37,52.41,54.33,5321300,52.2426890988686,53.7961175436645,51.8568055998429,53.7565397488927,5378066.19158287,0.0,1.0
2014-04-28,49.13,53.13,48.28,53.04,17648300,48.6114264285495,52.5692059057366,47.7703982896473,52.4801558674998,17836567.2991397,0.0,1.0
2014-04-29,50.76,51.31,48.18,49.23,10347900,50.2242215655032,50.7684162436165,47.6714538027176,48.7103709154792,10458288.6031384,0.0,1.0
2014-04-30,51.65,51.74,49.825,50.6,6857500,51.1048274991774,51.1938775374141,49.2990906127108,50.0659103864158,6930653.95838977,0.0,1.0
2014-05-01,52.08,53.68,51.79,51.9,6405200,51.530288792975,53.1134005838498,51.2433497808789,51.3521887165015,6473528.94411639,0.0,1.0
2014-05-02,52.44,53.04,51.62,52.08,6515700,51.8864889459218,52.4801558674998,51.0751441530984,51.530288792975,6585207.72828002,0.0,1.0
2014-05-05,53.65,53.83,52.0,52.97,7025800,53.0837172377709,53.2618173142443,51.4511332034312,52.4108947266491,7100749.33734667,0.0,1.0
2014-05-06,51.78,53.71,51.66,53.18,6947000,51.2334553321859,53.1430839299287,51.1147219478703,52.6186781492014,7021108.72022367,0.0,1.0
2014-05-07,50.43,51.8,49.18,51.71,9039300,49.8977047586353,51.2532442295719,48.6608986720144,51.1641941913352,9135728.81167666,0.0,1.0
2014-05-08,50.15,52.08,49.57,50.22,6499300,49.6206601952322,51.530288792975,49.0467821710401,49.689921336083,6568632.77750823,0.0,1.0
2014-05-09,50.28,50.75,49.32,49.99,5307000,49.7492880282408,50.2143271168103,48.7994209537159,49.4623490161447,5363613.64304404,0.0,1.0
2014-05-12,53.43,53.65,50.85,50.9,6558300,52.8660393665256,53.0837172377709,50.31327160374,50.3627438472048,6628262.17357749,0.0,1.0
2014-05-13,52.28,54.21,52.2,53.86,5321200,51.7281777668343,53.6378063645771,51.6490221772906,53.2915006603232,5377965.12480987,0.0,1.0
2014-05-14,51.88,53.02,51.72,52.03,3277300,51.3323998191156,52.4603669701139,51.1740886400281,51.4808165495101,3312261.35148827,0.0,1.0
2014-05-15,51.42,52.3,50.6,52.25,4762400,50.8772551792391,51.7479666642202,50.0659103864158,51.6984944207554,4813203.99729281,0.0,1.0
2014-05-16,51.8,51.93,50.49,51.6,4646100,51.2532442295719,51.3818720625804,49.9570714507931,51.0553552557125,4695663.34029525,0.0,1.0
2014-05-19,53.23,53.43,51.66,51.95,4816200,52.6681503926662,52.8660393665256,51.1147219478703,51.4016609599664,4867577.92116614,0.0,1.0
2014-05-20,52.89,54.15,52.39,53.82,10653800,52.3317391371053,53.5784396724192,51.837016702457,53.2519228655513,10767451.8617416,0.0,1.0
2014-05-21,50.19,53.0,49.62,52.6,20536600,49.6602379900041,52.440578072728,49.0962544145049,52.0448001250093,20755678.9036628,0.0,1.0
2014-05-22,53.27,54.25,49.93,50.29,13735500,52.7077281874381,53.6773841593489,49.4029823239869,49.7591824769338,13882026.6052443,0.0,1.0
2014-05-23,53.41,53.66,52.11,52.65,6646200,52.8462504691396,53.0936116864638,51.5599721390539,52.0942723684741,6717099.8670434,0.0,1.0
2014-05-27,54.36,54.61,52.85,52.89,5931300,53.7862230949716,54.0335843122958,52.2921613423335,52.3317391371053,5994573.50687528,0.0,1.0
2014-05-28,53.34,54.36,53.34,54.15,5945800,52.7769893282889,53.7862230949716,52.7769893282889,53.5784396724192,6009228.1889601,0.0,1.0
2014-05-29,54.4,54.9599,53.0401,53.12,6813000,53.8258008897434,54.3797910720627,52.4802548119868,52.5593114570436,6885679.24440533,0.0,1.0
2014-05-30,52.63,55.54,52.48,55.5,9683400,52.0744834710882,54.9537680407417,51.9260667406937,54.9141902459699,9786699.89656164,0.0,1.0
2014-06-02,52.38,52.85,51.64,52.63,4060100,51.827122253764,52.2921613423335,51.0949330504844,52.0744834710882,4103412.05052254,0.0,1.0
2014-06-03,50.95,52.15,50.91,51.93,5793700,50.4122160906696,51.5995499338257,50.3726382958978,51.3818720625804,5855505.627229,0.0,1.0
2014-06-04,51.07,51.52,50.21,50.63,4712800,50.5309494749852,50.9761996661688,49.68002688739,50.0955937324947,4763074.87788543,0.0,1.0
2014-06-05,51.37,51.78,50.75,51.47,5410000,50.8277829357743,51.2334553321859,50.2143271168103,50.9267274227039,5467712.41923276,0.0,1.0
2014-06-06,51.8,52.29,51.59,51.74,3153900,51.2532442295719,51.7380722155273,51.0454608070196,51.1938775374141,3187544.9536078,0.0,1.0
2014-06-09,51.71,52.09,51.14,51.81,3931400,51.1641941913352,51.5401832416679,50.600210615836,51.2631386782648,3973339.11367314,0.0,1.0
2014-06-10,53.06,53.2,51.6,51.6,6574500,52.4999447648858,52.6384670465873,51.0553552557125,51.0553552557125,6644634.99080329,0.0,1.0
2014-06-11,53.31,53.61,52.5,52.69,4151400,52.74730598221,53.044139442999,51.9458556380796,52.133850163246,4195686.0142704,0.0,1.0
2014-06-12,53.04,53.57,52.63,53.17,3626800,52.4801558674998,53.0045616482271,52.0744834710882,52.6087837005084,3665489.72311893,0.0,1.0
2014-06-13,54.31,54.39,52.75,53.13,5114000,53.7367508515067,53.8159064410505,52.1932168554038,52.5692059057366,5168554.77115644,0.0,1.0
2014-06-16,54.61,54.73,52.52,53.16,6919500,54.0335843122958,54.1523176966114,51.9656445354655,52.5988892518155,6993315.35764899,0.0,1.0
2014-06-17,57.82,58.0,54.25,54.3,13378900,57.2097023427383,57.3878024192117,53.6773841593489,53.7268564028138,13521622.4927307,0.0,1.0
2014-06-18,57.76,57.94,56.74,57.59,6043400,57.1503356505805,57.3284357270539,56.1411018838978,56.9821300228001,6107869.35940689,0.0,1.0
2014-06-19,57.88,58.62,57.51,57.97,4735800,57.2690690348961,58.0012582381757,56.9029744332563,57.3581190731328,4786320.23567514,0.0,1.0
2014-06-20,57.51,57.97,57.01,57.97,5955600,56.9029744332563,57.3581190731328,56.408251998608,57.3581190731328,6019132.73271398,0.0,1.0
2014-06-23,58.0,58.225,56.7523,57.45,3897100,57.3878024192117,57.6104275148035,56.1532720557902,56.8436077410985,3938673.21053457,0.0,1.0
2014-06-24,57.46,58.2217,57.0751,58.09,7784300,56.8535021897915,57.6071623467348,56.4726648595992,57.4768524574485,7867340.81054225,0.0,1.0
2014-06-25,57.41,57.68,56.63,57.11,3233100,56.8040299463267,57.0711800610368,56.0322629482752,56.5071964855376,3267589.83782282,0.0,1.0
2014-06-26,57.17,57.98,56.89,57.6,3048800,56.5665631776954,57.3680135218258,56.2895186142923,56.992024471493,3081323.77518611,0.0,1.0
2014-06-27,57.38,57.59,56.92,56.93,3288100,56.7743466002478,56.9821300228001,56.3192019603713,56.3290964090642,3323176.56297213,0.0,1.0
2014-06-30,58.08,58.63,57.35,57.35,5393200,57.4669580087555,58.0111526868687,56.7446632541689,56.7446632541689,5450733.20136897,0.0,1.0
2014-07-01,59.2,59.49,58.17,58.24,5274500,58.5751362623679,58.8620752744639,57.5560080469922,57.625269187843,5330766.94181944,0.0,1.0
2014-07-02,58.91,59.48,58.67,59.17,3621800,58.2881972502718,58.8521808257709,58.0507304816406,58.545452916289,3660436.38446899,0.0,1.0
2014-07-03,58.76,59.08,57.96,59.0,2415000,58.1397805198773,58.4564028780522,57.3482246244399,58.3772472885085,2440762.56791998,0.0,1.0
2014-07-07,57.34,58.72,57.19,58.72,4332400,56.7347688054759,58.1002027251054,56.5863520750814,58.1002027251054,4378616.87339815,0.0,1.0
2014-07-08,54.89,57.34,54.07,57.34,9243600,54.3106288756988,56.7347688054759,53.4992840828755,56.7347688054759,9342208.22891312,0.0,1.0
2014-07-09,54.6,55.47,54.18,55.1,4227400,54.0236898636028,54.884506899891,53.6081230184981,54.5184122982512,4272496.76174946,0.0,1.0
2014-07-10,54.3,55.035,53.3,53.41,4437400,53.7268564028138,54.4540983817469,52.737411533517,52.8462504691396,4484736.98504685,0.0,1.0
2014-07-11,54.21,54.79,53.75,54.5,2521500,53.6378063645771,54.2116843887692,53.1826617247005,53.9247453766731,2548398.68116366,0.0,1.0
2014-07-14,54.73,55.2,54.04,54.69,3004800,54.1523176966114,54.6173567851808,53.4696007367966,54.1127399018395,3036854.39506665,0.0,1.0
2014-07-15,53.74,54.96,53.16,54.77,4646700,53.1727672760076,54.3798900165496,52.5988892518155,54.1918954913832,4696269.74093325,0.0,1.0
2014-07-16,53.95,54.25,53.68,53.99,2537400,53.3805506985599,53.6773841593489,53.1134005838498,53.4201284933318,2564468.29807046,0.0,1.0
2014-07-17,52.64,54.28,52.48,53.62,4800100,52.0843779197811,53.7070675054278,51.9260667406937,53.054033891692,4851306.17071335,0.0,1.0
2014-07-18,53.5,54.27,52.72,52.98,3597800,52.9353005073764,53.6971730567349,52.1635335093249,52.420789175342,3636180.35894928,0.0,1.0
2014-07-21,53.32,53.48,52.58,53.25,2662700,52.7572004309029,52.9155116099904,52.0250112276233,52.6879392900522,2691104.96463791,0.0,1.0
2014-07-22,53.6,54.0,53.41,53.53,2991500,53.034244994306,53.4300229420247,52.8462504691396,52.9649838534553,3023412.51425782,0.0,1.0
2014-07-23,53.6,53.97,53.18,53.96,3209400,53.034244994306,53.4003395959458,52.6186781492014,53.3904451472529,3243637.01262211,0.0,1.0
2014-07-24,54.06,54.71,53.67,53.7,3122800,53.4893896341825,54.1325287992254,53.1035061351568,53.1331894812357,3156113.18720519,0.0,1.0
2014-07-25,54.89,55.37,53.5905,53.89,4911200,54.3106288756988,54.7855624129613,53.0248452680477,53.3211840064021,4963591.35551497,0.0,1.0
2014-07-28,54.0,55.2,53.86,54.74,4017700,53.4300229420247,54.6173567851808,53.2915006603232,54.1622121453043,4060559.73877107,0.0,1.0
2014-07-29,54.83,55.16,53.64,54.26,3704400,54.251262183541,54.577778990409,53.0738227890779,53.6872786080419,3743917.53896596,0.0,1.0
2014-07-30,56.25,56.49,55.04,55.09,3881200,55.6562738979424,55.8937406665736,54.4590456060934,54.5085178495582,3922603.59362776,0.0,1.0
2014-07-31,54.25,55.91,54.15,55.68,4291100,53.6773841593489,55.3198626423815,53.5784396724192,55.0922903224433,4336876.29614967,0.0,1.0
2014-08-01,53.48,54.74,52.92,54.51,673421,52.9155116099904,54.1622121453043,52.3614224831842,53.9346398253661,680604.873395961,0.0,1.0
2014-08-04,54.9,55.14,53.8,53.91,614614,54.3205233243918,54.557990093023,53.2321339681654,53.340972903788,621170.536198581,0.0,1.0
2014-08-05,54.3,55.33,54.03,54.62,3379200,53.7268564028138,54.7459846181894,53.4597062881036,54.0434787609887,3415248.393174,0.0,1.0
2014-08-06,53.89,54.92,53.56,54.1,2606600,53.3211840064021,54.3403122217777,52.9946671995342,53.5289674289544,2634406.5049856,0.0,1.0
2014-08-07,53.75,54.74,53.36,54.17,2754000,53.1826617247005,54.1622121453043,52.7967782256748,53.5982285698052,2783378.92838577,0.0,1.0
2014-08-08,54.44,54.54,53.53,53.91,2516700,53.8653786845153,53.964323171445,52.9649838534553,53.340972903788,2543547.47605972,0.0,1.0
2014-08-11,54.87,55.18,54.46,54.68,2573500,54.2908399783129,54.5975678877949,53.8851675819012,54.1028454531465,2600953.40312302,0.0,1.0
2014-08-12,52.75,54.49,52.5,54.39,6298600,52.1932168554038,53.9148509279801,51.9458556380796,53.8159064410505,6365791.76409972,0.0,1.0
2014-08-13,52.82,53.49,52.74,53.03,4714700,52.2624779962546,52.9254060586834,52.1833224067108,52.4702614188069,4764995.1465724,0.0,1.0
2014-08-14,53.51,53.745,52.82,53.15,4855700,52.9451949560693,53.1777145003541,52.2624779962546,52.5889948031225,4907499.29650065,0.0,1.0
2014-08-15,53.63,54.05,53.02,53.84,4697000,53.0639283403849,53.4794951854896,52.4603669701139,53.2717117629373,4747106.32775163,0.0,1.0
2014-08-18,54.38,54.63,53.9,54.11,4745500,53.8060119923575,54.0533732096817,53.3310784550951,53.5388618776474,4796123.71265602,0.0,1.0
2014-08-19,54.96,55.21,54.43,54.53,4713500,54.3798900165496,54.6272512338738,53.8554842358223,53.954428722752,4763782.34529642,0.0,1.0
2014-08-20,55.39,55.5599,54.64,55.38,5057600,54.8053513103472,54.9734579936407,54.0632676583747,54.7954568616543,5111553.11118514,0.0,1.0
2014-08-21,55.71,56.05,54.89,55.65,9176100,55.1219736685222,55.4583849240831,54.3106288756988,55.0626069763644,9273988.15713895,0.0,1.0
2014-08-22,59.8,61.01,57.77,57.89,25331100,59.1688031839459,60.366031475795,57.1602300992735,57.2789634835891,25601325.3350882,0.0,1.0
2014-08-25,59.23,59.6904,58.54,59.34,7388400,58.6048196084468,59.060360026271,57.922102648632,58.7136585440694,7467217.45624017,0.0,1.0
2014-08-26,59.64,59.86,58.38,58.81,5760900,59.0104920048584,59.2281698761037,57.7637914695445,58.1892527633421,5822355.7256854,0.0,1.0
2014-08-27,59.58,60.595,59.32,59.42,5347600,58.9511253127006,59.9554118550368,58.6938696466835,58.7928141336131,5404646.75288154,0.0,1.0
2014-08-28,58.29,59.03,57.8,58.15,5848400,57.6747414313078,58.4069306345874,57.1899134453524,57.5362191496063,5910789.15205931,0.0,1.0
2014-08-29,59.09,59.89,57.93,58.06,5603900,58.4662973267452,59.2578532221826,57.318541278361,57.4471691113696,5663680.89207735,0.0,1.0
2014-09-02,59.85,60.11,59.11,59.2,5268100,59.2182754274107,59.4755310934279,58.4860862241311,58.5751362623679,5324298.66834753,0.0,1.0
2014-09-03,59.03,60.37,58.83,60.01,3935200,58.4069306345874,59.7327867594451,58.2090416607281,59.3765866064982,3977179.65104709,0.0,1.0
2014-09-04,59.08,59.87,58.85,59.18,4244200,58.4564028780522,59.2380643247967,58.228830558114,58.5553473649819,4289475.97961325,0.0,1.0
2014-09-05,59.81,59.89,58.75,58.97,2789700,59.1786976326389,59.2578532221826,58.1298860711843,58.3475639424296,2819459.76634633,0.0,1.0
2014-09-08,60.36,60.995,59.77,59.82,3976900,59.7228923107521,60.3511898027555,59.139119837867,59.1885920813318,4019324.49538757,0.0,1.0
2014-09-09,59.66,60.93,59.58,60.5,4419500,59.0302809022444,60.2868758862512,58.9511253127006,59.8614145924536,4466646.03268007,0.0,1.0
2014-09-10,60.7,60.72,59.51,59.81,2744000,60.059303566313,60.0790924636989,58.8818641718498,59.1786976326389,2773272.2510859,0.0,1.0
2014-09-11,61.21,61.44,60.12,60.39,4437000,60.5639204496543,60.7914927695926,59.4854255421209,59.752575656831,4484332.71795486,0.0,1.0
2014-09-12,59.25,61.05,59.06,60.91,5814000,58.6246085058327,60.4056092705668,58.4366139806663,60.2670869888653,5876022.18214774,0.0,1.0
2014-09-15,57.57,59.15,56.83,59.15,5636000,56.9623411254141,58.525664018903,56.2301519221345,58.525664018903,5696123.32620996,0.0,1.0
2014-09-16,57.61,57.95,57.02,57.46,4062100,57.001918920186,57.3383301757469,56.4181464473009,56.8535021897915,4105433.38598251,0.0,1.0
2014-09-17,57.45,58.06,56.99,57.46,4674700,56.8436077410985,57.4471691113696,56.388463101222,56.8535021897915,4724568.4373729,0.0,1.0
2014-09-18,57.66,57.925,57.19,57.9,3573200,57.0513911636508,57.3135940540145,56.5863520750814,57.2888579322821,3611317.93279159,0.0,1.0
2014-09-19,58.24,58.8,57.73,58.32,6455500,57.625269187843,58.1793583146491,57.1206523045016,57.7044247773867,6524365.53093476,0.0,1.0
2014-09-22,57.32,58.23,56.6001,58.05,5429811,56.71497990809,57.61537473915,56.0026785466832,57.4372746626766,5487734.75763154,0.0,1.0
2014-09-23,56.81,57.8,56.8,57.18,3876162,56.2103630247486,57.1899134453524,56.2004685760556,56.5764576263884,3917511.84960409,0.0,1.0
2014-09-24,57.66,57.84,56.6,56.95,4153326,57.0513911636508,57.2294912401243,56.0025796021963,56.3488853064502,4197632.56031836,0.0,1.0
2014-09-25,55.92,57.78,55.8,57.56,4895375,55.3297570910745,57.1701245479665,55.2110237067589,56.9524466767212,4947597.53868791,0.0,1.0
2014-09-26,56.56,56.68,55.83,56.01,2830809,55.9630018074244,56.08173519174,55.2407070528378,55.4188071293112,2861007.30605839,0.0,1.0
2014-09-29,57.23,57.39,55.29,55.56,4540706,56.6259298698532,56.7842410489407,54.7064068234175,54.9735569381277,4589145.02556095,0.0,1.0
2014-09-30,57.53,57.675,56.71,57.17,3923604,56.9227633306423,57.0662328366903,56.1114185378189,56.5665631776954,3965459.94805015,0.0,1.0
2014-10-01,56.73,57.37,56.39,57.29,4546648,56.1312074352049,56.7644521515548,55.794796179644,56.6852965620111,4595150.41321253,0.0,1.0
2014-10-02,56.64,57.1,56.2001,56.41,4604494,56.0421573969682,56.4973020368447,55.6069005989645,55.8145850770299,4653613.49872139,0.0,1.0
2014-10-03,58.46,58.56,57.49,57.63,5324759,57.8429470590883,57.9418915460179,56.8831855358704,57.021707817572,5381562.09126089,0.0,1.0
2014-10-06,58.3,59.09,57.73,58.96,3295098,57.6846358800008,58.4662973267452,57.1206523045016,58.3376694937366,3330249.21574659,0.0,1.0
2014-10-07,56.91,58.13,56.88,57.91,2479422,56.3093075116783,57.5164302522203,56.2796241655994,57.298752380975,2505871.80442124,0.0,1.0
2014-10-08,57.9,58.055,55.95,57.0,3416975,57.2888579322821,57.4422218870231,55.3594404371534,56.398357549915,3453426.36667428,0.0,1.0
2014-10-09,57.13,59.4,56.92,57.75,5437024,56.5269853829236,58.7730252362272,56.3192019603713,57.1404412018876,5495024.70396794,0.0,1.0
2014-10-10,54.77,57.89,54.76,57.07,5873611,54.1918954913832,57.2789634835891,54.1820010426903,56.4676186907658,5936269.09620003,0.0,1.0
2014-10-13,53.23,54.982,52.7,54.75,5442204,52.6681503926662,54.4016578036741,52.1437446119389,54.1721065939973,5500259.96280928,0.0,1.0
2014-10-14,52.72,54.29,52.42,53.92,5740202,52.1635335093249,53.7169619541208,51.8667000485359,53.350867352481,5801436.92501012,0.0,1.0
2014-10-15,53.09,53.4,51.04,51.95,7010015,52.5296281109647,52.8363560204467,50.5012661289063,51.4016609599664,7084795.94722882,0.0,1.0
2014-10-16,53.87,54.22,51.69,51.97,5464220,53.3013951090161,53.64770081327,51.1444052939492,51.4214498573523,5522510.82355269,0.0,1.0
2014-10-17,55.63,56.28,54.66,54.74,5410344,55.0428180789784,55.6859572440213,54.0830565557606,54.1622121453043,5468060.08893188,0.0,1.0
2014-10-20,56.03,56.38,54.69,54.75,3805631,55.4385960266971,55.784901730951,54.1127399018395,54.1721065939973,3846228.44394033,0.0,1.0
2014-10-21,57.24,57.45,56.03,56.4,4283537,56.6358243185462,56.8436077410985,55.4385960266971,55.8046906283369,4329232.61610777,0.0,1.0
2014-10-22,56.25,57.19,56.01,56.77,3960501,55.6562738979424,56.5863520750814,55.4188071293112,56.1707852299767,4002750.55528351,0.0,1.0
2014-10-23,57.88,58.93,56.8,56.83,5139914,57.2690690348961,58.3079861476577,56.2004685760556,56.2301519221345,5194745.21471134,0.0,1.0
2014-10-24,59.57,59.68,57.8,57.95,4275380,58.9412308640077,59.0500697996303,57.1899134453524,57.3383301757469,4320988.59943426,0.0,1.0
2014-10-27,59.11,59.37,58.41,59.37,2850873,58.4860862241311,58.7433418901483,57.7934748156234,58.7433418901483,2881285.34339286,0.0,1.0
2014-10-28,61.53,61.72,59.86,59.97,6107917,60.8805428078293,61.0685373329957,59.2281698761037,59.3370088117263,6173074.6093425,0.0,1.0
2014-10-29,60.97,61.3,60.36,61.18,3782248,60.3264536810231,60.652970487891,59.7228923107521,60.5342371035754,3822596.00041003,0.0,1.0
2014-10-30,61.72,61.87,60.22,60.6,2935120,61.0685373329957,61.2169540633902,59.5843700290505,59.9603590793833,2966431.06764112,0.0,1.0
2014-10-31,63.99,64.595,62.94,62.99,7418919,63.3145771862993,63.9131913322238,62.2756600735377,62.3251323170026,7498062.02469166,0.0,1.0
2014-11-03,63.59,64.5,63.43,63.92,3815646,62.9187992385806,63.8191940696407,62.7604880594931,63.2453160454485,3856350.28125616,0.0,1.0
2014-11-04,63.57,63.96,62.99,63.44,2655085,62.8990103411947,63.2848938402204,62.3251323170026,62.7703825081861,2683408.72987405,0.0,1.0
2014-11-05,61.91,64.01,61.59,63.97,4971061,61.2565318581621,63.3343660836852,60.9399094999871,63.2947882889134,5024090.93649974,0.0,1.0
2014-11-06,63.09,63.45,61.88,62.08,3994192,62.4240768039322,62.7802769568791,61.2268485120832,61.4247374859425,4036800.96177452,0.0,1.0
2014-11-07,63.97,64.64,63.45,63.61,3639478,63.2947882889134,63.9577163513422,62.7802769568791,62.9385881359665,3678302.96859971,0.0,1.0
2014-11-10,64.45,64.54,63.1297,64.05,2565904,63.7697218261758,63.8587718644125,62.4633577652433,63.3739438784571,2593276.37104603,0.0,1.0
2014-11-11,64.06,64.741,63.4501,64.45,2029369,63.3838383271501,64.0576502831412,62.780375901366,63.7697218261758,2051017.76053715,0.0,1.0
2014-11-12,63.77,63.93,63.255,63.79,2364069,63.096899315054,63.2552104941415,62.5873352073662,63.11668821244,2389288.24976399,0.0,1.0
2014-11-13,63.16,64.22,62.73,64.0,3025381,62.493337944783,63.5421495062376,62.0678766509854,63.3244716349923,3057654.94761753,0.0,1.0
2014-11-14,63.91,63.93,62.38,63.19,3150460,63.2354215967556,63.2552104941415,61.7215709467315,62.5230212908619,3184068.25661664,0.0,1.0
2014-11-17,62.51,64.1,62.45,63.73,3333854,61.8501987797401,63.4234161219219,61.7908320875823,63.0573215202821,3369418.65428999,0.0,1.0
2014-11-18,62.47,63.32,62.16,62.51,4131074,61.8106209849682,62.6516491238705,61.5038930754862,61.8501987797401,4175143.18199068,0.0,1.0
2014-11-19,61.02,62.21,60.45,62.18,7219279,60.375925924488,61.5533653189511,59.8119423489888,61.5236819728722,7296292.31907694,0.0,1.0
2014-11-20,58.3,59.68,57.81,59.43,15527304,57.6846358800008,59.0500697996303,57.1998078940454,58.8027085823061,15692945.0865069,0.0,1.0
2014-11-21,58.19,59.58,57.66,58.89,10342652,57.5757969443781,58.9511253127006,57.0513911636508,58.2684083528859,10452984.6188914,0.0,1.0
2014-11-24,58.09,58.24,56.8,57.29,9220248,57.4768524574485,57.625269187843,56.2004685760556,56.6852965620111,9318607.11608244,0.0,1.0
2014-11-25,59.34,59.38,57.94,57.97,5882586,58.7136585440694,58.7532363388413,57.3284357270539,57.3581190731328,5945339.83907667,0.0,1.0
2014-11-26,59.23,59.42,58.91,59.28,3257398,58.6048196084468,58.7928141336131,58.2881972502718,58.6542918519116,3292147.04232605,0.0,1.0
2014-11-28,59.87,60.29,57.75,57.93,4468996,59.2380643247967,59.6536311699013,57.1404412018876,57.318541278361,4516670.04264353,0.0,1.0
2014-12-01,59.08,59.81,58.96,59.09,4355395,58.4564028780522,59.1786976326389,58.3376694937366,58.4662973267452,4401857.17784922,0.0,1.0
2014-12-02,59.25,59.73,58.58,59.48,4939429,58.6246085058327,59.0995420430951,57.9616804434039,58.8521808257709,4992121.49486478,0.0,1.0
2014-12-03,58.88,59.58,58.54,59.42,3062474,58.2585139041929,58.9511253127006,57.922102648632,58.7928141336131,3095143.64572596,0.0,1.0
2014-12-04,58.95,59.12,58.54,58.66,3100032,58.3277750450437,58.4959806728241,57.922102648632,58.0408360329476,3133102.30432883,0.0,1.0
2014-12-05,58.85,59.1399,58.5601,58.98,2732039,58.228830558114,58.5156706257231,57.9419904905049,58.3574583911226,2761183.65436751,0.0,1.0
2014-12-08,56.41,58.73,56.15,58.54,5064504,55.8145850770299,58.1100971737984,55.5573294110128,57.922102648632,5118530.76119298,0.0,1.0
2014-12-09,56.14,56.2,53.44,55.04,6117604,55.5474349623198,55.6068016544776,52.8759338152185,54.4590456060934,6182864.94764289,0.0,1.0
2014-12-10,55.32,56.75,55.06,56.11,5642896,54.7360901694964,56.1509963325908,54.4788345034793,55.5177516162409,5703092.89087595,0.0,1.0
2014-12-11,55.48,56.34,55.16,55.5,4179344,54.8944013485839,55.7453239361791,54.577778990409,54.9141902459699,4223928.11331718,0.0,1.0
2014-12-12,55.07,55.71,54.91,55.31,4484109,54.4887289521723,55.1219736685222,54.3304177730848,54.7261957208035,4531944.26404683,0.0,1.0
2014-12-15,55.41,56.16,55.11,55.42,4901134,54.8251402077331,55.5672238597057,54.5283067469441,54.8350346564261,4953417.97414491,0.0,1.0
2014-12-16,53.79,55.67,53.75,54.36,5927465,53.2222395194724,55.0823958737503,53.1826617247005,53.7862230949716,5990697.59613078,0.0,1.0
2014-12-17,57.0,57.25,54.09,54.19,9257482,56.398357549915,56.6457187672392,53.5190729802614,53.6180174671911,9356238.3183408,0.0,1.0
2014-12-18,59.33,59.58,58.31,58.49,11006410,58.7037640953764,58.9511253127006,57.6945303286937,57.8726304051672,11123823.4100125,0.0,1.0
2014-12-19,59.86,60.48,59.31,59.61,9550170,59.2281698761037,59.8416256950677,58.6839751979905,58.9808086587795,9652048.63489541,0.0,1.0
2014-12-22,59.86,60.49,59.45,59.93,5297618,59.2281698761037,59.8515201437607,58.822497479692,59.2974310169545,5354131.5584013,0.0,1.0
2014-12-23,60.5,60.86,59.88,60.0,3404123,59.8614145924536,60.2176147454005,59.2479587734896,59.3666921578053,3440437.26500848,0.0,1.0
2014-12-24,60.33,60.88,60.085,60.53,2309527,59.6932089646732,60.2374036427864,59.4507949716955,59.8910979385325,2334164.41043501,0.0,1.0
2014-12-26,60.8,61.095,59.92,60.46,3454737,60.1582480532427,60.4501342896852,59.2875365682615,59.8218367976818,3491591.20149407,0.0,1.0
2014-12-29,60.35,60.93,60.02,60.41,2640440,59.7129978620591,60.2868758862512,59.3864810551912,59.7723645542169,2668607.50096838,0.0,1.0
2014-12-30,59.43,60.82,59.01,60.26,2777106,58.8027085823061,60.1780369506286,58.3871417372015,59.6239478238224,2806731.41695486,0.0,1.0
2014-12-31,59.31,60.23,59.22,59.39,3240252,58.6839751979905,59.5942644777435,58.5949251597538,58.7631307875342,3274818.13342769,0.0,1.0
2015-01-02,59.24,60.43,58.51,59.9,2801679,58.6147140571397,59.7921534516029,57.8924193025531,59.2677476708756,2831566.55508385,0.0,1.0
2015-01-05,58.17,59.235,57.835,58.6,3688208,57.5560080469922,58.6097668327932,57.2245440157778,57.9814693407898,3727552.807082,0.0,1.0
2015-01-06,57.2,58.55,56.55,58.18,3182909,56.5962465237743,57.931997097325,55.9531073587315,57.5659024956852,3216863.41378701,0.0,1.0
2015-01-07,56.93,57.95,56.6,57.79,4284339,56.3290964090642,57.3383301757469,56.0025796021963,57.1800189966594,4330043.17162722,0.0,1.0
2015-01-08,58.59,58.78,57.17,57.33,3750215,57.9715748920968,58.1595694172632,56.5665631776954,56.7248743567829,3790221.28101534,0.0,1.0
2015-01-09,58.16,59.5,57.77,59.16,6860268,57.5461135982992,58.8719697231569,57.1602300992735,58.535558467596,6933451.48666638,0.0,1.0
2015-01-12,57.73,58.6,57.52,58.45,2724454,57.1206523045016,57.9814693407898,56.9128688819493,57.8330526103953,2753517.73963556,0.0,1.0
2015-01-13,57.97,59.54,57.3,58.39,3581467,57.3581190731328,58.9115475179287,56.695191010704,57.7736859182375,3619673.1229154,0.0,1.0
2015-01-14,57.25,57.78,56.38,57.41,3098375,56.6457187672392,57.1701245479665,55.784901730951,56.8040299463267,3131427.62790024,0.0,1.0
2015-01-15,55.11,57.54,55.03,57.15,4820351,54.5283067469441,56.9326577793352,54.4491511574004,56.5467742803095,4871773.20291332,0.0,1.0
2015-01-16,56.64,56.72,54.95,54.96,3236722,56.0421573969682,56.1213129865119,54.3699955678566,54.3798900165496,3271250.47634083,0.0,1.0
2015-01-20,57.29,57.56,55.81,56.7,6514496,56.6852965620111,56.9524466767212,55.2209181554519,56.101524089126,6583990.88433311,0.0,1.0
2015-01-21,57.71,58.55,56.8424,56.99,3544888,57.1008634071157,57.931997097325,56.2424210385138,56.388463101222,3582703.90802018,0.0,1.0
2015-01-22,58.0,58.455,57.17,57.91,5481512,57.3878024192117,57.8379998347418,56.5665631776954,57.298752380975,5539987.28993964,0.0,1.0
2015-01-23,58.62,59.045,57.7801,58.0,3887260,58.0012582381757,58.4217723076269,57.1702234924534,57.3878024192117,3928728.24007149,0.0,1.0
2015-01-26,59.78,59.98,58.4,58.53,4753114,59.14901428656,59.3469032604193,57.7835803669305,57.912208199939,4803818.93675214,0.0,1.0
2015-01-27,57.79,58.9,57.24,58.9,4150674,57.1800189966594,58.2783028015788,56.6358243185462,58.2783028015788,4194952.26949843,0.0,1.0
2015-01-28,56.35,58.5,56.35,58.43,4683351,55.7552183848721,57.8825248538601,55.7552183848721,57.8132637130093,4733311.72390502,0.0,1.0
2015-01-29,58.1,58.255,55.85,56.8,4424379,57.4867469061414,57.6401108608824,55.2604959502237,56.2004685760556,4471577.08053468,0.0,1.0
2015-01-30,56.45,58.14,56.37,57.5,3817413,55.8541628718018,57.5263247009133,55.775007282258,56.8930799845634,3858136.13113504,0.0,1.0
2015-02-02,57.28,57.33,55.45,56.88,3495228,56.6754021133181,56.7248743567829,54.864718002505,56.2796241655994,3532514.148549,0.0,1.0
2015-02-03,58.61,58.66,57.23,57.66,3474189,57.9913637894828,58.0408360329476,56.6259298698532,57.0513911636508,3511250.71017779,0.0,1.0
2015-02-04,58.99,59.465,58.21,58.44,3013115,58.3673528398155,58.8373391527315,57.5955858417641,57.8231581617023,3045258.0972415,0.0,1.0
2015-02-05,59.26,59.48,58.76,58.95,2512756,58.6345029545257,58.8521808257709,58.1397805198773,58.3277750450437,2539561.40253265,0.0,1.0
2015-02-06,59.17,59.7,58.65,59.26,2714230,58.545452916289,59.0698586970162,58.0309415842546,58.6345029545257,2743184.67276416,0.0,1.0
2015-02-09,57.98,58.98,57.82,58.85,2878945,57.3680135218258,58.3574583911226,57.2097023427383,58.228830558114,2909656.80790907,0.0,1.0
2015-02-10,58.79,59.17,58.22,58.5,3093739,58.1694638659562,58.545452916289,57.605480290457,57.8825248538601,3126742.17230402,0.0,1.0
2015-02-11,58.8,59.1,58.605,58.82,3413685,58.1793583146491,58.4761917754382,57.9864165651363,58.1991472120351,3450101.26984263,0.0,1.0
2015-02-12,61.26,61.34,59.22,59.29,5284819,60.6133926931192,60.6925482826629,58.5949251597538,58.6641863006046,5341196.02212518,0.0,1.0
2015-02-13,62.85,63.22,61.1,61.25,5106967,62.186610035301,62.5527046369408,60.4550815140317,60.6034982444262,5161446.74501144,0.0,1.0
2015-02-17,62.07,62.61,61.83,62.58,3447241,61.4148430372495,61.9491432666698,61.1773762686183,61.9194599205909,3484015.23619009,0.0,1.0
2015-02-18,63.0,63.0,62.29,62.4,2534349,62.3350267656955,62.3350267656955,61.6325209084948,61.7413598441175,2561384.75082627,0.0,1.0
2015-02-19,62.81,63.03,62.01,62.59,2320913,62.1470322405291,62.3647101117744,61.3554763450917,61.9293543692838,2345671.87320865,0.0,1.0
2015-02-20,63.74,63.75,62.51,62.78,3473898,63.0672159689751,63.0771104176681,61.8501987797401,62.1173488944502,3510956.60586837,0.0,1.0
2015-02-23,62.58,63.44,62.37,63.14,4670080,61.9194599205909,62.7703825081861,61.7116764980386,62.4735490473971,4719899.15246036,0.0,1.0
2015-02-24,61.93,62.59,61.55,62.58,5481702,61.276320755548,61.9293543692838,60.9003317052152,61.9194599205909,5540179.31680833,0.0,1.0
2015-02-25,62.87,63.05,61.89,61.93,7634047,62.2063989326869,62.3844990091604,61.2367429607761,61.276320755548,7715484.95210844,0.0,1.0
2015-02-26,70.24,71.0,69.0,70.02,20366625,69.498607619404,70.2505857200696,68.271695981476,69.2809297481587,20583890.6562581,0.0,1.0
2015-02-27,69.38,70.41,69.01,69.85,8289133,68.6476850318088,69.6668132471845,68.281590430169,69.1127241203783,8377559.23267507,0.0,1.0
2015-03-02,68.46,68.8,66.67,67.38,8123047,67.7373957520558,68.0738070076167,65.9662894360146,66.6687952932153,8209701.47207235,0.0,1.0
2015-03-03,66.95,68.379,66.71,68.06,4944592,66.2433339994177,67.6572507176428,66.0058672307865,67.3416178043371,4997339.57235471,0.0,1.0
2015-03-04,64.88,66.4,64.72,66.38,9121079,64.1951831199734,65.6991393213045,64.0368719408859,65.6793504239185,9218380.20796731,0.0,1.0
2015-03-05,65.59,66.055,64.76,65.12,3925156,64.8976889771741,65.3577808413971,64.0764497356578,64.4326498886046,3967028.5043671,0.0,1.0
2015-03-06,64.56,65.94,64.28,65.18,3861819,63.8785607617985,65.243994681428,63.6015161983954,64.4920165807625,3903015.84235287,0.0,1.0
2015-03-09,65.48,65.669,64.32,64.75,4567757,64.7888500415515,64.9758551218486,63.6410939931672,64.0665552869648,4616484.59832484,0.0,1.0
2015-03-10,63.76,64.96,63.76,64.78,3941674,63.087004866361,64.2743387095172,63.087004866361,64.0962386330437,3983722.71393103,0.0,1.0
2015-03-11,63.68,64.5,63.6488,64.0,3373133,63.0078492768173,63.8191940696407,62.9769785968953,63.3244716349923,3409116.67205617,0.0,1.0
2015-03-12,64.95,65.3467,63.66,63.66,3809491,64.2644442608242,64.6569570404742,62.9880603794314,62.9880603794314,3850129.62137808,0.0,1.0
2015-03-13,64.6,65.42,63.9,64.81,3247304,63.9181385565703,64.7294833493937,63.2255271480626,64.1259219791227,3281945.36225956,0.0,1.0
2015-03-16,66.43,66.47,64.91,64.95,4538801,65.7288226673834,65.7684004621553,64.2248664660523,64.2644442608242,4587219.70353532,0.0,1.0
2015-03-17,67.55,67.56,65.88,65.96,5593450,66.8370009209957,66.8468953696887,65.1846279892702,65.2637835788139,5653119.41429899,0.0,1.0
2015-03-18,68.55,68.94,66.75,67.04,5576059,67.8264457902925,68.2123292893182,66.0454450255584,66.3323840376544,5635542.89180677,0.0,1.0
2015-03-19,68.88,68.95,68.1,68.3,3883076,68.1529625971604,68.2222237380112,67.381195599109,67.5790845729683,3924499.60628922,0.0,1.0
2015-03-20,67.69,69.89,67.29,69.19,8649504,66.9755232026973,69.1523019151502,66.5797452549786,68.4596905066424,8741774.57319842,0.0,1.0
2015-03-23,67.66,68.26,67.38,67.7,3659029,66.9458398566184,67.5395067781965,66.6687952932153,66.9854176513903,3698062.53338869,0.0,1.0
2015-03-24,67.37,67.83,67.26,67.68,3210206,66.6589008445223,67.1140454843988,66.5500619088997,66.9656287540043,3244451.61081248,0.0,1.0
2015-03-25,65.78,67.34,65.53,67.3,4029850,65.0856835023405,66.6292174984434,64.8383222850163,66.5896397036716,4072839.35169041,0.0,1.0
2015-03-26,65.99,66.46,64.81,65.72,2971626,65.2934669248928,65.7585060134623,64.1259219791227,65.0263168101827,3003326.50379205,0.0,1.0
2015-03-27,66.55,66.68,65.56,65.78,2106322,65.847556051699,65.9761838847076,64.8680056310952,65.0856835023405,2128791.67436288,0.0,1.0
2015-03-30,66.85,67.5599,66.24,67.4,2741104,66.144389512488,66.8467964252018,65.540828142217,66.6885841906012,2770345.35733985,0.0,1.0
2015-03-31,66.81,67.96,66.46,66.51,4031406,66.1048117177162,67.2426733174074,65.7585060134623,65.8079782569271,4074411.95067827,0.0,1.0
2015-04-01,66.08,66.55,65.42,66.51,3712978,65.3825169631295,65.847556051699,64.7294833493937,65.8079782569271,3752587.04675379,0.0,1.0
2015-04-02,66.68,66.9,65.75,66.25,2021634,65.9761838847076,66.1938617559529,65.0560001562616,65.55072259091,2043200.24564569,0.0,1.0
2015-04-06,67.94,68.0599,66.0,66.24,6375385,67.2228844200215,67.3415188598502,65.3033613735858,65.540828142217,6443395.88574681,0.0,1.0
2015-04-07,68.2,69.75,67.99,68.24,3817132,67.4801400860386,69.0137796334486,67.2723566634863,67.5197178808105,3857852.13350292,0.0,1.0
2015-04-08,68.21,68.92,67.81,68.26,2566703,67.4900345347316,68.1925403919323,67.0942565870129,67.5395067781965,2594083.89456229,0.0,1.0
2015-04-09,67.74,68.35,66.8199,68.32,2577520,67.0249954461621,67.6285568164331,66.1146072219222,67.5988734703542,2605016.28739757,0.0,1.0
2015-04-10,67.64,67.99,66.94,67.6,1952963,66.9260509592325,67.2723566634863,66.2334395507247,66.8864731644606,1973796.68195972,0.0,1.0
2015-04-13,67.08,68.32,67.0,67.76,2130953,66.3719618324263,67.5988734703542,66.2928062428825,67.0447843435481,2153685.43122021,0.0,1.0
2015-04-14,66.91,67.41,66.3,67.12,1937976,66.2037562046458,66.6984786392942,65.6001948343748,66.4115396271982,1958649.80469039,0.0,1.0
2015-04-15,67.21,67.51,66.9799,67.27,2140189,66.5005896654348,66.7974231262239,66.2729184010097,66.5599563575927,2163019.95837437,0.0,1.0
2015-04-16,67.91,68.21,66.65,66.67,2269293,67.1932010739426,67.4900345347316,65.9465005386287,65.9662894360146,2293501.20498668,0.0,1.0
2015-04-17,65.81,67.16,65.44,67.16,3788729,65.1153668484194,66.45111742197,64.7492722467796,66.45111742197,3829146.13796808,0.0,1.0
2015-04-20,66.9,67.05,66.19,66.19,1945182,66.1938617559529,66.3422784863474,65.4913558987522,65.4913558987522,1965932.67635268,0.0,1.0
2015-04-21,67.38,67.94,67.11,67.39,2223673,66.6687952932153,67.2228844200215,66.4016451785052,66.6786897419083,2247394.54314465,0.0,1.0
2015-04-22,67.71,68.12,67.02,67.38,2051362,66.9953121000832,67.4009844964949,66.3125951402685,66.6687952932153,2073245.37592277,0.0,1.0
2015-04-23,68.47,69.0801,67.26,67.36,3518194,67.7472902007488,68.3509505155067,66.5500619088997,66.6490063958294,3555725.14363589,0.0,1.0
2015-04-24,67.83,68.71,67.38,68.6,1911547,67.1140454843988,67.98475696938,66.6687952932153,67.8759180337573,1931938.86725455,0.0,1.0
2015-04-27,67.84,68.935,67.7,68.46,2643190,67.1239399330918,68.2073820649718,66.9854176513903,67.7373957520558,2671386.83722585,0.0,1.0
2015-04-28,66.89,68.34,66.57,67.97,2832620,66.1839673072599,67.6186623677402,65.8673449490849,67.2525677661004,2862837.62531739,0.0,1.0
2015-04-29,74.65,78.46,65.89,66.31,28221932,73.8620594930027,77.6318444450233,65.1945224379631,65.6100892830678,28522995.9503036,0.0,1.0
2015-04-30,72.82,74.0,71.0,72.19,17488195,72.0513753821896,73.2189203279598,70.2505857200696,71.4280251145327,17674754.34223,0.0,1.0
2015-05-01,73.36,74.5,72.0,73.37,9210823,72.5856756116099,73.7136427626082,71.2400305893663,72.5955700603029,9309081.57272731,0.0,1.0
2015-05-04,71.6,72.37,71.01,72.27,5058512,70.8442526416476,71.6061251910061,70.2604801687625,71.5071807040764,5112474.84015489,0.0,1.0
2015-05-05,72.75,76.18,71.0,71.5,19995189,71.9821142413389,75.3759101430267,70.2505857200696,70.7453081547179,20208492.2773025,0.0,1.0
2015-05-06,73.79,75.53,72.8,73.65,11118082,73.0111369054075,74.7327709779838,72.0315864848037,72.872614623706,11236686.6967557,0.0,1.0
2015-05-07,74.52,74.77,73.4,74.08,4376907,73.7334316599941,73.9807928773183,72.6252534063818,73.2980759175036,4423598.66205671,0.0,1.0
2015-05-08,72.4,73.5,71.76,72.0,6155894,71.635808537085,72.7241978933114,71.0025638207351,71.2400305893663,6221563.41502411,0.0,1.0
2015-05-11,71.2,72.28,71.2,71.48,4048498,70.4484746939289,71.5170751527694,70.4484746939289,70.725519257332,4091686.28351922,0.0,1.0
2015-05-12,71.77,72.15,70.04,70.7,3575428,71.0124582694281,71.3884473197608,69.3007186455447,69.9537522592805,3613569.700494,0.0,1.0
2015-05-13,71.79,72.53,71.02,72.39,4209655,71.032247166814,71.7644363700936,70.2703746174555,71.625914088392,4254562.46288083,0.0,1.0
2015-05-14,72.88,73.08,71.8,72.5,3198969,72.1107420743474,72.3086310482068,71.0421416155069,71.7347530240147,3233094.73753061,0.0,1.0
2015-05-15,72.4,73.31,72.25,73.22,3649304,71.635808537085,72.5362033681451,71.4873918066905,72.4471533299083,3688233.78971457,0.0,1.0
2015-05-18,72.8,73.2,71.67,72.55,2855288,72.0315864848037,72.4273644325224,70.9135137824984,71.7842252674795,2885747.44142075,0.0,1.0
2015-05-19,71.48,73.1,70.84,72.99,5104114,70.725519257332,72.3284199455927,70.0922745409821,72.2195810099701,5158563.30997778,0.0,1.0
2015-05-20,70.16,71.23,69.29,71.23,9606955,69.4194520298603,70.4781580400078,68.5586349935721,70.4781580400078,9709439.40194275,0.0,1.0
2015-05-21,72.91,74.68,72.31,73.51,12315072,72.1404254204264,73.8917428390816,71.5467584988483,72.7340923420044,12446445.8628735,0.0,1.0
2015-05-22,75.01,75.89,72.5,73.0,11304837,74.2182596459495,75.0889711309307,71.7347530240147,72.2294754586631,11425433.9486695,0.0,1.0
2015-05-26,73.57,73.98,73.22,73.66,6535206,72.7934590341622,73.1991314305739,72.4471533299083,72.8825090723989,6604921.81302116,0.0,1.0
2015-05-27,73.95,74.46,72.93,73.0,3926998,73.169448084495,73.6740649678363,72.1602143178123,72.2294754586631,3968890.15432573,0.0,1.0
2015-05-28,72.68,73.49,72.53,72.92,5066271,71.9128531004881,72.7143034446185,71.7644363700936,72.1503198691193,5120316.61107186,0.0,1.0
2015-05-29,72.75,72.93,71.66,72.56,4837084,71.9821142413389,72.1602143178123,70.9036193338054,71.7941197161725,4888684.7060392,0.0,1.0
2015-06-01,73.1,73.49,72.25,72.79,3191241,72.3284199455927,72.7143034446185,71.4873918066905,72.0216920361107,3225284.29731327,0.0,1.0
2015-06-02,72.9,73.35,72.61,72.83,2622954,72.1305309717334,72.5757811629169,71.8435919596373,72.0612698308826,2650934.96504182,0.0,1.0
2015-06-03,73.47,73.6,72.7,73.21,2649472,72.6945145472325,72.8231423802411,71.932641997874,72.4372588812154,2677735.85190563,0.0,1.0
2015-06-04,72.21,73.48,72.01,72.91,2767492,71.4478140119186,72.7044089959255,71.2499250380593,72.1404254204264,2797014.85739877,0.0,1.0
2015-06-05,73.55,73.67,71.85,72.0,3187601,72.7736701367763,72.8924035210919,71.0916138589718,71.2400305893663,3221605.46677611,0.0,1.0
2015-06-08,71.84,73.28,71.24,73.28,3830632,71.0817194102788,72.5065200220662,70.4880524887008,72.5065200220662,3871496.14785775,0.0,1.0
2015-06-09,71.76,72.48,71.0,72.46,3236515,71.0025638207351,71.7149641266288,70.2505857200696,71.6951752292428,3271041.26812072,0.0,1.0
2015-06-10,73.03,73.3,71.47,72.03,2476618,72.259158804742,72.5263089194521,70.715624808639,71.2697139354452,2503037.89210636,0.0,1.0
2015-06-11,72.4,73.49,72.25,73.17,2371664,71.635808537085,72.7143034446185,71.4873918066905,72.3976810864435,2396964.27117324,0.0,1.0
2015-06-12,71.77,72.3499,71.47,72.2,2288123,71.0124582694281,71.5862373491332,70.715624808639,71.4379195632257,2312532.07834235,0.0,1.0
2015-06-15,72.56,72.67,70.73,71.31,2844600,71.7941197161725,71.9029586517951,69.9834356053594,70.5573136295515,2874945.42472265,0.0,1.0
2015-06-16,73.4,73.55,72.0,72.0,3434208,72.6252534063818,72.7736701367763,71.2400305893663,71.2400305893663,3470843.20366516,0.0,1.0
2015-06-17,74.42,75.81,73.31,73.5,7291587,73.6344871730645,75.0098155413869,72.5362033681451,72.7241978933114,7369371.68129688,0.0,1.0
2015-06-18,75.71,76.21,74.6,74.63,4230262,74.9108710544573,75.4055934891056,73.8125872495379,73.8422705956168,4275389.29279268,0.0,1.0
2015-06-19,75.0,75.95,74.96,75.5,5372579,74.2083651972566,75.1483378230885,74.1687874024847,74.7030876319049,5429892.22210889,0.0,1.0
2015-06-22,74.78,75.71,74.35,75.5,3112547,73.9906873260113,74.9108710544573,73.5652260322137,74.7030876319049,3145750.81096963,0.0,1.0
2015-06-23,74.2,74.98,73.86,74.86,3142355,73.4168093018192,74.1885762998706,73.0803980462583,74.069842915555,3175876.79466509,0.0,1.0
2015-06-24,73.5,74.55,72.989,74.1,2763289,72.7241978933114,73.763115006073,72.2185915651008,73.3178648148895,2792767.02092963,0.0,1.0
2015-06-25,73.61,74.65,73.37,74.32,1952525,72.8330368289341,73.8620594930027,72.5955700603029,73.5355426861348,1973354.00949398,0.0,1.0
2015-06-26,72.34,73.91,72.09,73.75,4089771,71.5764418449272,73.1298702897231,71.329080627603,72.9715591106356,4133399.572739,0.0,1.0
2015-06-29,70.0,71.87,69.93,71.67,2696950,69.2611408507728,71.1114027563577,69.191879709922,70.9135137824984,2725720.33438998,0.0,1.0
2015-06-30,69.63,70.775,69.11,70.68,3559892,68.895046249133,70.0279606244778,68.3805349170987,69.9339633618946,3597867.96664092,0.0,1.0
2015-07-01,70.54,71.04,70.15,70.58,3061276,69.7954410801931,70.2901635148414,69.4095575811673,69.8350188749649,3093932.86578543,0.0,1.0
2015-07-02,70.42,71.05,69.98,70.92,1562251,69.6767076958774,70.3000579635344,69.2413519533869,70.1714301305258,1578916.67184081,0.0,1.0
2015-07-06,69.16,69.83,68.55,69.77,3586538,68.4300071605635,69.0929352229924,67.8264457902925,69.0335685308345,3624798.21897417,0.0,1.0
2015-07-07,70.26,70.51,68.33,70.18,4936068,69.51839651679,69.7657577341141,67.6087679190472,69.4392409272462,4988724.64062429,0.0,1.0
2015-07-08,69.39,70.49,69.0701,70.03,2988534,68.6575794805018,69.7459688367282,68.3410560668137,69.2908241968517,3020414.87377068,0.0,1.0
2015-07-09,69.96,71.6,69.94,70.5,3297535,69.2215630560009,70.8442526416476,69.201774158615,69.7558632854212,3332712.21300457,0.0,1.0
2015-07-10,71.14,71.42,70.47,70.974,2252167,70.3891080017711,70.6661525651742,69.7261799393423,70.2248601534678,2276192.50944292,0.0,1.0
2015-07-13,71.05,71.86,71.0001,71.59,2446358,70.3000579635344,71.1015083076648,70.2506846645565,70.8343581929546,2472455.08659694,0.0,1.0
2015-07-14,71.79,72.01,71.21,71.21,2024089,71.032247166814,71.2499250380593,70.4583691426219,70.4583691426219,2045681.43492281,0.0,1.0
2015-07-15,71.36,72.16,71.07,71.75,1722344,70.6067858730164,71.3983417684538,70.3198468609203,70.9926693720421,1740717.50073771,0.0,1.0
2015-07-16,72.42,72.43,71.625,71.91,2774882,71.6555974344709,71.6654918831639,70.86898876338,71.1509805511296,2804483.69192337,0.0,1.0
2015-07-17,72.81,73.5,72.07,72.54,3005844,72.0414809334967,72.7241978933114,71.3092917302171,71.7743308187866,3037909.53217676,0.0,1.0
2015-07-20,72.77,73.19,72.41,72.89,2175899,72.0019031387248,72.4174699838294,71.645702985778,72.1206365230404,2199110.90301223,0.0,1.0
2015-07-21,73.83,73.92,72.5,72.62,3620016,73.0507147001794,73.1397647384161,71.7347530240147,71.8534864083303,3658633.35323869,0.0,1.0
2015-07-22,73.87,74.42,73.1816,73.37,3297119,73.0902924949512,73.6344871730645,72.4091586469274,72.5955700603029,3332291.77522889,0.0,1.0
2015-07-23,72.21,74.52,71.97,74.25,3231569,71.4478140119186,73.7334316599941,71.2103472432874,73.466281545284,3266042.50552821,0.0,1.0
2015-07-24,73.92,74.19,72.26,72.71,3479862,73.1397647384161,73.4069148531262,71.4972862553835,71.942536446567,3516984.22821001,0.0,1.0
2015-07-27,72.46,73.89,72.31,73.37,3478402,71.6951752292428,73.1100813923372,71.5467584988483,72.5955700603029,3515508.65332423,0.0,1.0
2015-07-28,73.79,73.86,71.75,72.79,3435098,73.0111369054075,73.0803980462583,70.9926693720421,72.0216920361107,3471742.69794485,0.0,1.0
2015-07-29,73.88,74.19,72.33,73.03,2158689,73.1001869436442,73.4069148531262,71.5665473962342,72.259158804742,2181717.31137914,0.0,1.0
2015-07-30,73.36,73.84,72.34,73.69,2362845,72.5856756116099,73.0606091488723,71.5764418449272,72.9121924184778,2388051.19246248,0.0,1.0
2015-07-31,73.3,74.15,73.01,73.41,2144550,72.5263089194521,73.3673370583543,72.239369907356,72.6351478550747,2167427.48034485,0.0,1.0
2015-08-03,72.44,73.64,72.06,73.57,2581318,71.6753863318569,72.862720175013,71.2993972815241,72.7934590341622,2608854.80343606,0.0,1.0
2015-08-04,71.89,72.76,71.8,72.45,2089266,71.1311916537437,71.9920086900319,71.0421416155069,71.6852807805498,2111553.72556021,0.0,1.0
2015-08-05,72.53,73.64,72.43,72.57,2099632,71.7644363700936,72.862720175013,71.6654918831639,71.8040141648654,2122030.30724926,0.0,1.0
2015-08-06,70.43,72.88,70.32,72.78,2186815,69.6866021445704,72.1107420743474,69.5777632089478,72.0117975874178,2210143.35195277,0.0,1.0
2015-08-07,70.41,70.73,69.48,70.45,2226194,69.6668132471845,69.9834356053594,68.7466295187385,69.7063910419563,2249942.43649195,0.0,1.0
2015-08-10,71.27,71.52,70.7,71.13,1813934,70.5177358347797,70.7650970521039,69.9537522592805,70.3792135530781,1833284.55812727,0.0,1.0
2015-08-11,71.63,71.88,70.4,70.68,2406181,70.8739359877265,71.1212972050507,69.6569187984915,69.9339633618946,2431849.48920922,0.0,1.0
2015-08-12,71.04,71.375,69.56,71.1,3159626,70.2901635148414,70.6216275460558,68.8257851082822,70.3495302069992,3193332.03702971,0.0,1.0
2015-08-13,71.4,71.93,70.75,71.44,2302830,70.6463636677883,71.1707694485155,70.0032245027454,70.6859414625601,2327395.96864728,0.0,1.0
2015-08-14,72.99,73.27,70.86,71.19,3246939,72.2195810099701,72.4966255733732,70.112063438368,70.4385802452359,3281576.46853811,0.0,1.0
2015-08-17,74.04,74.14,71.6,72.59,3073920,73.2584981227317,73.3574426096614,70.8442526416476,71.8238030622514,3106711.7485634,0.0,1.0
2015-08-18,72.58,74.045,72.03,73.91,4125927,71.8139086135584,73.2634453470782,71.2697139354452,73.1298702897231,4169941.27518443,0.0,1.0
2015-08-19,72.04,72.945,71.74,72.54,4771564,71.2796083841382,72.1750559908517,70.9827749233491,71.7743308187866,4822465.75637042,0.0,1.0
2015-08-20,67.82,72.0,67.5,71.62,8168018,67.1041510357059,71.2400305893663,66.7875286775309,70.8640415390336,8255152.21055762,0.0,1.0
2015-08-21,69.15,71.55,68.28,69.0,13137965,68.4201127118706,70.7947803981828,67.5592956755824,68.271695981476,13278117.2632062,0.0,1.0
2015-08-24,65.17,68.99,64.16,65.76,9648841,64.4821221320695,68.2618015327831,63.4827828140797,65.0658946049546,9751772.230481,0.0,1.0
2015-08-25,65.18,68.2,65.02,67.59,7102132,64.4920165807625,67.4801400860386,64.333705401675,66.8765787157676,7177895.62651209,0.0,1.0
2015-08-26,68.52,68.635,65.2901,66.7,8035637,67.7967624442136,67.9105486041827,64.600954460872,65.9959727820935,8121359.00579414,0.0,1.0
2015-08-27,69.94,70.24,68.25,69.3,4918115,69.201774158615,69.498607619404,67.5296123295035,68.5685294422651,4970580.12286783,0.0,1.0
2015-08-28,70.25,70.82,69.47,69.83,4190960,69.508502068097,70.0724856435961,68.7367350700455,69.0929352229924,4235668.02966871,0.0,1.0
2015-08-31,69.36,70.21,69.03,69.82,3890628,68.6278961344229,69.4689242733251,68.301379327555,69.0830407742994,3932132.16898608,0.0,1.0
2015-09-01,66.63,68.62,66.26,67.37,4373686,65.9267116412427,67.8957069311433,65.5606170396029,66.6589008445223,4420343.30129842,0.0,1.0
2015-09-02,67.98,67.98,66.33,67.59,3463377,67.2624622147934,67.2624622147934,65.6298781804537,66.8765787157676,3500323.37068116,0.0,1.0
2015-09-03,68.25,69.25,67.95,68.3,2937142,67.5296123295035,68.5190571988002,67.2327788687145,67.5790845729683,2968474.63779115,0.0,1.0
2015-09-04,67.13,67.97,66.54,67.28,3146045,66.4214340758911,67.2525677661004,65.837661603006,66.5698508062856,3179606.15858875,0.0,1.0
2015-09-08,70.76,70.82,68.31,68.34,4098320,70.0131189514383,70.0724856435961,67.5889790216613,67.6186623677402,4142039.77116267,0.0,1.0
2015-09-09,69.03,71.3299,68.85,71.02,3652770,68.301379327555,70.5770035824505,68.1232792510815,70.2703746174555,3691736.7640667,0.0,1.0
2015-09-10,69.74,70.0,68.92,69.0,2861189,69.0038851847556,69.2611408507728,68.1925403919323,68.271695981476,2891711.39169541,0.0,1.0
2015-09-11,70.05,70.09,68.9,69.54,3441938,69.3106130942376,69.3501908890095,68.1727514945464,68.8059962108963,3478655.66521796,0.0,1.0
2015-09-14,69.89,70.4,69.54,70.2,3436040,69.1523019151502,69.6569187984915,68.8059962108963,69.4590298246322,3472694.74694649,0.0,1.0
2015-09-15,71.27,71.7,70.15,70.63,4276380,70.5177358347797,70.9431971285773,69.4095575811673,69.8844911184298,4321999.26716425,0.0,1.0
2015-09-16,71.88,72.0,70.98,71.5,3329961,71.1212972050507,71.2400305893663,70.2307968226836,70.7453081547179,3365484.12481714,0.0,1.0
2015-09-17,72.32,73.2,71.5,71.5,4205946,71.5566529475413,72.4273644325224,70.7453081547179,70.7453081547179,4250813.8962703,0.0,1.0
2015-09-18,71.4,72.42,70.62,71.3,6039474,70.6463636677883,71.6555974344709,69.8745966697368,70.5474191808586,6103901.47789896,0.0,1.0
2015-09-21,72.14,72.64,71.06,71.76,2913480,71.3785528710679,71.8732753057162,70.3099524122274,71.0025638207351,2944560.21796419,0.0,1.0
2015-09-22,71.65,71.94,70.91,71.39,3460066,70.8937248851124,71.1806638972085,70.1615356818328,70.6364692190953,3496977.04982718,0.0,1.0
2015-09-23,71.99,72.36,70.97,71.5,2688807,71.2301361406733,71.5962307423131,70.2209023739907,70.7453081547179,2717490.46706469,0.0,1.0
2015-09-24,71.71,72.0,70.45,71.55,3054712,70.9530915772702,71.2400305893663,69.7063910419563,70.7947803981828,3087298.8428058,0.0,1.0
2015-09-25,72.44,73.62,71.95,72.6,4829909,71.6753863318569,72.8429312776271,71.1905583459015,71.8336975109443,4881433.16507654,0.0,1.0
2015-09-28,69.04,72.694,68.97,71.95,5558727,68.3112737762479,71.9267053286583,68.2420126353971,71.1905583459015,5618025.99871062,0.0,1.0
2015-09-29,68.38,69.67,67.71,69.09,4660178,67.6582401625121,68.9346240439049,66.9953121000832,68.3607460197127,4709891.52059802,0.0,1.0
2015-09-30,69.43,69.62,67.82,69.08,4016898,68.6971572752737,68.88515180044,67.1041510357059,68.3508515710198,4059749.18325161,0.0,1.0
2015-10-01,72.91,73.07,68.68,69.16,8105358,72.1404254204264,72.2987365995138,67.9550736233011,68.4300071605635,8191823.7705966,0.0,1.0
2015-10-02,73.93,74.02,71.16,71.68,4838634,73.1496591871091,73.2387092253457,70.408896899157,70.9234082311914,4890251.24102068,0.0,1.0
2015-10-05,75.27,75.75,73.86,74.09,4169577,74.4755153119667,74.9504488492291,73.0803980462583,73.3079703661965,4214056.92159839,0.0,1.0
2015-10-06,74.42,75.28,73.89,75.09,2519414,73.6344871730645,74.4854097606597,73.1100813923372,74.2974152354933,2546290.42827891,0.0,1.0
2015-10-07,75.0,75.29,73.25,74.62,3049489,74.2083651972566,74.4953042093526,72.4768366759872,73.8323761469238,3082020.12525207,0.0,1.0
2015-10-08,75.09,75.9,74.12,74.98,3804667,74.2974152354933,75.0988655796236,73.3376537122754,74.1885762998706,3845254.16024862,0.0,1.0
2015-10-09,75.25,75.7,74.74,75.23,3113597,74.4557264145808,74.9009766057643,73.9511095312394,74.4359375171948,3146812.01208611,0.0,1.0
2015-10-12,75.88,76.249,74.99,75.31,2594479,75.0790766822377,75.4441818390082,74.1984707485636,74.5150931067386,2622156.20143043,0.0,1.0
2015-10-13,76.63,78.3,75.84,76.52,5578612,75.8211603342103,77.4735332659359,75.0394988874659,75.7123213985876,5638123.12652142,0.0,1.0
2015-10-14,75.58,76.57,75.21,76.29,3447024,74.7822432214487,75.7617936420525,74.4161486198089,75.4847490786494,3483795.92129268,0.0,1.0
2015-10-15,77.7,78.34,75.91,76.19,3295313,76.8798663443578,77.5131110607077,75.1087600283166,75.3858045917197,3330466.50930853,0.0,1.0
2015-10-16,78.77,78.84,77.46,78.18,3613294,77.9385723545053,78.0078334953561,76.6423995757266,77.3547998816203,3651839.64475771,0.0,1.0
2015-10-19,77.93,79.33,77.48,78.44,4346942,77.1074386642961,78.4926614813115,76.6621884731125,77.6120555476374,4393314.00352763,0.0,1.0
2015-10-20,77.53,78.51,76.88,78.0,2006732,76.7116607165774,77.6813166884882,76.0685215515345,77.1766998051468,2028139.27513342,0.0,1.0
2015-10-21,75.83,77.53,75.31,77.42,3134754,75.0296044387729,76.7116607165774,74.5150931067386,76.6028217809547,3168194.70924946,0.0,1.0
2015-10-22,77.37,78.4199,76.45,76.45,3280051,76.5533495374899,77.5921677057645,75.6430602577369,75.6430602577369,3315041.69841346,0.0,1.0
2015-10-23,78.56,79.38,77.27,78.2,3971392,77.730788931953,78.5421337247763,76.4544050505602,77.3745887790062,4013757.7375308,0.0,1.0
2015-10-26,78.22,79.3,77.64,78.58,2740340,77.3943776763921,78.4629781352326,76.8204996522,77.750577829339,2769573.20719414,0.0,1.0
2015-10-27,77.75,78.622,77.32,78.04,1683637,76.9293385878226,77.7921345138494,76.503877294025,77.2162775999187,1701597.58491309,0.0,1.0
2015-10-28,78.53,78.53,76.57,77.88,3266347,77.7011055858741,77.7011055858741,75.7617936420525,77.0579664208312,3301191.50784171,0.0,1.0
2015-10-29,78.14,78.72,77.57,78.58,1821838,77.3152220868484,77.8891001110405,76.7512385113492,77.750577829339,1841272.8758651,0.0,1.0
2015-10-30,77.71,78.63,77.42,78.15,3371637,76.8897607930508,77.8000500728038,76.6028217809547,77.3251165355414,3407604.7131321,0.0,1.0
2015-11-02,79.2,79.82,77.5,77.71,3109518,78.3640336483029,78.9774894672669,76.6819773704985,76.8897607930508,3142689.4984155,0.0,1.0
2015-11-03,78.63,79.32,78.25,79.03,2398471,77.8000500728038,78.4827670326185,77.424061022471,78.1958280205225,2424057.24101102,0.0,1.0
2015-11-04,78.39,79.48,78.08,78.88,2586182,77.5625833041726,78.641078211706,77.2558553946906,78.047411290128,2613770.69127472,0.0,1.0
2015-11-05,78.71,79.48,77.8,78.41,2602274,77.8792056623475,78.641078211706,76.9788108312875,77.5823722015585,2630034.35638568,0.0,1.0
2015-11-06,79.41,79.6299,78.18,78.56,2834977,78.5718170708552,78.7893959976136,77.3547998816203,77.730788931953,2865219.76915698,0.0,1.0
2015-11-09,78.22,79.02,77.41,78.93,3088338,77.3943776763921,78.1859335718295,76.5929273322617,78.0968835335928,3121283.55589436,0.0,1.0
2015-11-10,78.25,78.36,77.3,78.2,2610508,77.424061022471,77.5328999580937,76.4840883966391,77.3745887790062,2638356.1944744,0.0,1.0
2015-11-11,78.71,79.0,78.09,78.54,2385722,77.8792056623475,78.1661446744436,77.2657498433835,77.7110000345671,2411172.23812141,0.0,1.0
2015-11-12,78.3,79.75,78.23,78.47,3158769,77.4735332659359,78.9082283264162,77.4042721250851,77.6417388937163,3192465.89478511,0.0,1.0
2015-11-13,75.6,78.08,75.4199,78.08,3922309,74.8020321188346,77.2558553946906,74.6238330978743,77.2558553946906,3964151.13333982,0.0,1.0
2015-11-16,76.26,76.3325,73.94,75.54,4052805,75.4550657325705,75.5268004855945,73.159553635802,74.7426654266768,4096039.22943228,0.0,1.0
2015-11-17,77.24,78.49,76.41,76.57,4567253,76.4247217044813,77.6615277911022,75.603482462965,75.7617936420525,4615975.22178893,0.0,1.0
2015-11-18,77.35,78.0475,75.81,77.77,6388245,76.5335606401039,77.2236984364384,75.0098155413869,76.9491274852086,6456393.07275446,0.0,1.0
2015-11-19,80.64,82.9,80.45,81.05,11601787,79.7888342600903,82.0249796647009,79.6008397349239,80.1945066565019,11725551.7310893,0.0,1.0
2015-11-20,80.99,82.1397,79.71,80.9,5332848,80.1351399643441,81.2727047305746,78.8686505316443,80.0460899261074,5389737.38252876,0.0,1.0
2015-11-23,80.78,81.74,80.39,80.44,3594466,79.9273565417918,80.8772236163167,79.5414730427661,79.5909452862309,3632810.79273751,0.0,1.0
2015-11-24,80.39,80.8,79.13,80.3,3420254,79.5414730427661,79.9471454391777,78.2947725074522,79.4524230045294,3456740.34616091,0.0,1.0
2015-11-25,80.41,81.12,79.75,80.37,2487318,79.561261940152,80.2637677973527,78.9082283264162,79.5216841453801,2513852.03681723,0.0,1.0
2015-11-27,79.97,80.48,79.45,80.22,2221886,79.1259061976614,79.6305230810028,78.6113948656271,79.3732674149856,2245588.47991117,0.0,1.0
2015-11-30,79.69,80.18,79.29,79.73,4449696,78.8488616342583,79.3336896202138,78.4530836865397,78.8884394290302,4497164.15545478,0.0,1.0
2015-12-01,81.01,81.1,79.65,80.35,3767358,80.1549288617301,80.2439788999668,78.8092838394865,79.5018952479942,3807547.15791052,0.0,1.0
2015-12-02,80.88,81.94,80.42,80.77,3383575,80.0263010287215,81.075112590176,79.571156388845,79.9174620930988,3419670.0644927,0.0,1.0
2015-12-03,79.93,82.06,79.56,80.96,4770095,79.0863284028896,81.1938459744917,78.7202338012498,80.1054566182652,4820981.08547506,0.0,1.0
2015-12-04,82.14,82.14,80.16,80.33,4341503,81.2730015640354,81.2730015640354,79.3139007228278,79.4821063506083,4387816.98174423,0.0,1.0
2015-12-07,80.68,81.86,80.3,81.81,2962541,79.8284120548621,80.9959570006323,79.4524230045294,80.9464847571675,2994144.58746511,0.0,1.0
2015-12-08,81.08,81.46,79.86,80.21,2104231,80.2241900025808,80.6001790529136,79.0170672620388,79.3633729662927,2126678.36813948,0.0,1.0
2015-12-09,79.71,81.4,79.22,80.83,3181476,78.8686505316443,80.5408123607558,78.3838225456889,79.9768287852566,3215415.12692994,0.0,1.0
2015-12-10,79.38,79.975,79.16,79.8,2032754,78.5421337247763,79.1308534220079,78.3244558535311,78.957700569881,2054438.87080316,0.0,1.0
2015-12-11,76.87,78.88,76.65,78.3,4490434,76.0586271028415,78.047411290128,75.8409492315962,77.4735332659359,4538336.73743901,0.0,1.0
2015-12-14,76.99,77.67,75.85,76.76,3946733,76.1773604871571,76.8501829982789,75.0493933361588,75.9497881672189,3988835.68197704,0.0,1.0
2015-12-15,77.37,77.87,76.97,77.66,3393458,76.5533495374899,77.0480719721383,76.1575715897712,76.8402885495859,3429658.49366816,0.0,1.0
2015-12-16,78.89,79.1,77.12,77.64,3748607,78.0573057388209,78.2650891613733,76.3059883201657,76.8204996522,3788596.12730552,0.0,1.0
2015-12-17,78.43,79.32,78.04,78.97,2654725,77.6021610989444,78.4827670326185,77.2162775999187,78.1364613283647,2683044.88949126,0.0,1.0
2015-12-18,77.03,79.49,77.03,78.11,6682779,76.216938281929,78.650972660399,76.216938281929,77.2855387407695,6754069.08193861,0.0,1.0
2015-12-21,77.29,78.33,76.43,78.3,3011572,76.4741939479461,77.5032166120148,75.6232713603509,77.4735332659359,3043698.63693413,0.0,1.0
2015-12-22,77.86,78.09,76.85,77.52,2100351,77.0381775234453,77.2657498433835,76.0388382054556,76.7017662678844,2122756.97734713,0.0,1.0
2015-12-23,78.04,78.9,77.94,78.2,2652787,77.2162775999187,78.0672001875139,77.117333112989,77.3745887790062,2681086.21543054,0.0,1.0
2015-12-24,77.83,78.35,77.58,78.03,1084670,77.0084941773664,77.5230055094007,76.7611329600422,77.2063831512257,1096240.96668562,0.0,1.0
2015-12-28,78.2,78.2,77.38,77.66,2327157,77.3745887790062,77.3745887790062,76.5632439861828,76.8402885495859,2351982.48251469,0.0,1.0
2015-12-29,79.44,79.76,78.44,78.5,2230203,78.6015004169342,78.9181227751091,77.6120555476374,77.6714222397952,2253994.20342147,0.0,1.0
2015-12-30,79.14,79.89,78.97,79.3,1814777,78.3046669561451,79.0467506081177,78.1364613283647,78.4629781352326,1834136.55102366,0.0,1.0
2015-12-31,78.4,79.415,78.36,78.99,2463047,77.5724777528655,78.5767642952017,77.5328999580937,78.1562502257506,2489322.1203427,0.0,1.0
2016-01-04,76.71,77.21,75.64,77.14,4919206,75.900315923754,76.3950383584024,74.8416099136065,76.3257772175516,4971682.76136124,0.0,1.0
2016-01-05,77.05,77.97,76.67,77.07,2648808,76.2367271793149,77.1470164590679,75.8607381289821,76.2565160767008,2677064.76853292,0.0,1.0
2016-01-06,76.29,77.33,75.63,75.72,3484375,75.4847490786494,76.513771742718,74.8317154649135,74.9207655031502,3521545.37167544,0.0,1.0
2016-01-07,74.3,75.6,73.47,75.13,6971124,73.5157537887488,74.8020321188346,72.6945145472325,74.3369930302651,7045490.06854188,0.0,1.0
2016-01-08,73.23,75.26,72.9,74.78,3673712,72.4570477786013,74.4656208632737,72.1305309717334,73.9906873260113,3712902.1676681,0.0,1.0
2016-01-11,73.18,73.83,71.86,73.74,3685003,72.4075755351365,73.0507147001794,71.1015083076648,72.9616646619426,3724313.61700739,0.0,1.0
2016-01-12,74.46,75.28,73.05,73.97,4107957,73.6740649678363,74.4854097606597,72.2789477021279,73.1892369818809,4151779.57607656,0.0,1.0
2016-01-13,72.35,75.71,71.8,74.99,4727516,71.5863362936202,74.9108710544573,71.0421416155069,74.1984707485636,4777947.86419992,0.0,1.0
2016-01-14,73.07,73.62,70.87,72.42,4738123,72.2987365995138,72.8429312776271,70.121957887061,71.6555974344709,4788668.0168119,0.0,1.0
2016-01-15,70.86,71.05,68.18,69.87,9571943,70.112063438368,70.3000579635344,67.4603511886527,69.1325130177642,9674053.90338043,0.0,1.0
2016-01-19,70.8,72.19,69.9,71.86,7353679,70.0526967462102,71.4280251145327,69.1621963638431,71.1015083076648,7432126.06198727,0.0,1.0
2016-01-20,70.33,70.83,66.94,69.13,8083043,69.5876576576407,70.0823800922891,66.2334395507247,68.4003238144846,8169270.72020193,0.0,1.0
2016-01-21,69.51,70.64,69.14,70.36,4636133,68.7763128648174,69.8943855671227,68.4102182631776,69.6173410037196,4685590.01503047,0.0,1.0
2016-01-22,71.55,71.64,70.3,70.45,3751845,70.7947803981828,70.8838304364195,69.5579743115618,69.7063910419563,3791868.66941522,0.0,1.0
2016-01-25,69.92,71.4,69.8,71.23,2765064,69.1819852612291,70.6463636677883,69.0632518769134,70.4781580400078,2794560.95615035,0.0,1.0
2016-01-26,69.87,70.1,69.22,69.96,2931024,69.1325130177642,69.3600853377025,68.4893738527213,69.2215630560009,2962291.37261909,0.0,1.0
2016-01-27,67.43,69.85,67.03,69.27,5485002,66.7182675366801,69.1127241203783,66.3224895889614,68.5388460961862,5543514.52031729,0.0,1.0
2016-01-28,65.69,67.5,65.27,66.88,8733592,64.9966334641038,66.7875286775309,64.5810666189991,66.1740728585669,8826759.60127761,0.0,1.0
2016-01-29,68.06,68.1,66.12,66.49,5612319,67.3416178043371,67.381195599109,65.4220947579014,65.7881893595412,5672189.70369612,0.0,1.0
2016-02-01,68.44,69.0902,67.07,67.59,4396239,67.7176068546699,68.3609439086866,66.3620673837333,66.8765787157676,4443136.89061283,0.0,1.0
2016-02-02,64.52,67.75,64.16,67.65,7636817,63.8389829670266,67.0348898948551,63.4827828140797,66.9359454079254,7718284.50172049,0.0,1.0
2016-02-03,65.34,66.5,63.24,65.42,7992283,64.6503277598499,65.7980838082342,62.5724935343267,64.7294833493937,8077542.51702826,0.0,1.0
2016-02-04,67.2,67.37,64.825,65.68,7212030,66.4906952167419,66.6589008445223,64.1407636521621,64.9867390154108,7288965.98870226,0.0,1.0
2016-02-05,58.51,63.27,57.75,63.11,19062508,57.8924193025531,62.6021768804056,57.1404412018876,62.4438657013182,19265861.6882299,0.0,1.0
2016-02-08,54.05,56.99,52.6,56.87,18025270,53.4794951854896,56.388463101222,52.0448001250093,56.2697297169064,18217558.7133131,0.0,1.0
2016-02-09,57.33,58.58,52.79,53.61,16475427,56.7248743567829,57.9616804434039,52.2327946501757,53.044139442999,16651182.406666,0.0,1.0
2016-02-10,58.76,61.59,58.38,58.5,9856452,58.1397805198773,60.9399094999871,57.7637914695445,57.8825248538601,9961597.96857145,0.0,1.0
2016-02-11,59.24,59.85,56.58,57.19,7778759,58.6147140571397,59.2182754274107,55.9827907048104,56.5863520750814,7861740.70065039,0.0,1.0
2016-02-12,59.68,60.53,59.1,60.01,5081557,59.0500697996303,59.8910979385325,58.4761917754382,59.3765866064982,5135765.67799245,0.0,1.0
2016-02-16,59.72,60.98,58.46,60.68,5725884,59.0896475944022,60.3363481297161,57.8429470590883,60.039514668927,5786966.18445215,0.0,1.0
2016-02-17,63.49,64.4199,59.89,60.38,9835859,62.8198547516509,63.73993953561,59.2578532221826,59.742681208138,9940785.28800783,0.0,1.0
2016-02-18,61.7,64.18,61.575,63.48,6723964,61.0487484356097,63.5025717114657,60.9250678269476,62.809960302958,6795693.43239816,0.0,1.0
2016-02-19,62.14,62.36,60.66,61.75,4905410,61.4841041781003,61.7017820493456,60.0197257715411,61.0982206790746,4957739.58935833,0.0,1.0
2016-02-22,63.98,64.34,62.93,63.0,7452712,63.3046827376063,63.6608828905532,62.2657656248447,62.3350267656955,7532215.51929114,0.0,1.0
2016-02-23,62.9,63.78,62.4399,63.72,5279749,62.2360822787658,63.106793763747,61.7808386944024,63.0474270715892,5336071.93673415,0.0,1.0
2016-02-24,62.52,62.98,60.33,62.0,11850947,61.8600932284331,62.3152378683096,59.6932089646732,61.3455818963988,11977369.702693,0.0,1.0
2016-02-25,69.42,70.84,67.14,70.5,18240251,68.6872628265807,70.0922745409821,66.4313285245841,69.7558632854212,18434833.0725735,0.0,1.0
2016-02-26,69.72,70.01,68.28,69.68,8362531,68.9840962873697,69.2710352994658,67.5592956755824,68.9445184925979,8451740.2227207,0.0,1.0
2016-02-29,67.75,69.16,67.65,69.13,7686259,67.0348898948551,68.4300071605635,66.9359454079254,68.4003238144846,7768253.93562654,0.0,1.0
2016-03-01,70.02,70.06,67.5,68.12,5145443,69.2809297481587,69.3205075429306,66.7875286775309,67.4009844964949,5200333.19659044,0.0,1.0
2016-03-02,70.43,70.55,69.52,69.68,4927255,69.6866021445704,69.805335528886,68.7862073135103,68.9445184925979,4979817.62591991,0.0,1.0
2016-03-03,70.8,70.935,69.52,70.05,3241315,70.0526967462102,70.1862718035653,68.7862073135103,69.3106130942376,3275892.47322467,0.0,1.0
2016-03-04,71.06,72.18,70.63,71.18,4352906,70.3099524122274,71.4181306658397,69.8844911184298,70.428685796543,4399341.62586928,0.0,1.0
2016-03-07,70.49,70.86,69.0,70.5,4624839,69.7459688367282,70.112063438368,68.271695981476,69.7558632854212,4674175.53368799,0.0,1.0
2016-03-08,69.82,70.9,69.17,69.79,4071986,69.0830407742994,70.1516412331399,68.4399016092565,69.0533574282205,4115424.84716117,0.0,1.0
2016-03-09,71.04,71.12,69.92,70.09,4255571,70.2901635148414,70.3693191043852,69.1819852612291,69.3501908890095,4300968.28237094,0.0,1.0
2016-03-10,70.7,72.32,69.79,71.44,4977862,69.9537522592805,71.5566529475413,69.0533574282205,70.6859414625601,5030964.48773139,0.0,1.0
2016-03-11,71.63,71.9,70.87,71.16,3426701,70.8739359877265,71.1410861024366,70.121957887061,70.408896899157,3463256.12101614,0.0,1.0
2016-03-14,72.22,72.49,71.17,71.31,3864097,71.4577084606116,71.7248585753217,70.41879134785,70.5573136295515,3905318.14344179,0.0,1.0
2016-03-15,71.7,72.35,71.09,71.78,3205330,70.9431971285773,71.5863362936202,70.3396357583063,71.022352718121,3239523.59496106,0.0,1.0
2016-03-16,72.73,72.92,71.11,71.27,2985761,71.9623253439529,72.1503198691193,70.3594246556922,70.5177358347797,3017612.29215542,0.0,1.0
2016-03-17,72.72,73.18,71.6,72.53,3375576,71.95243089526,72.4075755351365,70.8442526416476,71.7644363700936,3411585.73332052,0.0,1.0
2016-03-18,72.65,73.54,72.19,73.1,5995852,71.8831697544092,72.7637756880833,71.4280251145327,72.3284199455927,6059814.13018144,0.0,1.0
2016-03-21,72.25,72.67,71.69,72.5,2851903,71.4873918066905,71.9029586517951,70.9333026798843,71.7347530240147,2882326.33115475,0.0,1.0
2016-03-22,72.85,73.28,71.7,72.16,3348113,72.0810587282685,72.5065200220662,70.9431971285773,71.3983417684538,3383829.76545188,0.0,1.0
2016-03-23,71.78,72.58,71.485,71.69,2945941,71.022352718121,71.8139086135584,70.7304664816785,70.9333026798843,2977367.50314732,0.0,1.0
2016-03-24,72.44,72.45,71.06,71.54,2698884,71.6753863318569,71.6852807805498,70.3099524122274,70.7848859494898,2727674.96577978,0.0,1.0
2016-03-28,71.95,72.68,71.41,72.39,2688105,71.1905583459015,71.9128531004881,70.6562581164812,71.625914088392,2716780.97831824,0.0,1.0
2016-03-29,72.3,72.69,70.71,71.54,4606053,71.5368640501553,71.9227475491811,69.9636467079735,70.7848859494898,4655189.12971245,0.0,1.0
2016-03-30,74.3,74.66,72.9625,73.0,5180254,73.5157537887488,73.8719539416957,72.1923712760644,72.2294754586631,5235515.55093904,0.0,1.0
2016-03-31,73.83,74.39,73.38,74.06,4226854,73.0507147001794,73.6048038269855,72.6054645089958,73.2782870201176,4271944.93716889,0.0,1.0
2016-04-01,75.73,75.95,73.11,73.38,4550176,74.9306599518432,75.1483378230885,72.3383143942857,72.6054645089958,4598716.04896393,0.0,1.0
2016-04-04,75.69,76.44,75.41,75.85,2978143,74.8910821570713,75.6331658090439,74.6140375936682,75.0493933361588,3009913.02538838,0.0,1.0
2016-04-05,74.58,75.51,74.36,74.88,2365360,73.7927983521519,74.7129820805979,73.5751204809066,74.089631812941,2390593.0218034,0.0,1.0
2016-04-06,75.58,75.68,74.47,74.76,2033373,74.7822432214487,74.8811877083784,73.6839594165293,73.9708984286254,2055064.47412802,0.0,1.0
2016-04-07,75.32,75.46,74.68,74.91,3843169,74.5249875554315,74.6635098371331,73.8917428390816,74.1193151590199,3884166.88918861,0.0,1.0
2016-04-08,74.85,75.94,74.3,75.72,2375723,74.0599484668621,75.1384433743955,73.5157537887488,74.9207655031502,2401066.57148926,0.0,1.0
2016-04-11,74.16,75.5,74.13,75.47,2147210,73.3772315070473,74.7030876319049,73.3475481609684,74.673404285826,2170115.85650661,0.0,1.0
2016-04-12,74.27,74.54,73.44,74.53,2259726,73.4860704426699,73.7532205573801,72.6648312011536,73.7433261086871,2283832.1468139,0.0,1.0
2016-04-13,75.95,76.19,74.45,74.77,3098802,75.1483378230885,75.3858045917197,73.6641705191434,73.9807928773183,3131859.18302095,0.0,1.0
2016-04-14,76.15,76.59,75.66,76.0,2696226,75.3462267969478,75.7815825394384,74.8613988109924,75.1978100665533,2724988.61095347,0.0,1.0
2016-04-15,76.31,76.54,75.88,76.25,2132924,75.5045379760353,75.7321102959736,75.0790766822377,75.4451712838775,2155677.45731601,0.0,1.0
2016-04-18,77.27,77.29,75.86,76.24,1916062,76.4544050505602,76.4741939479461,75.0592877848518,75.4352768351845,1936502.03205545,0.0,1.0
2016-04-19,76.19,77.59,75.53,77.59,2365209,75.3858045917197,76.7710274087352,74.7327709779838,76.7710274087352,2390440.41097617,0.0,1.0
2016-04-20,76.14,76.64,75.79,76.2,2001535,75.3363323482549,75.8310547829033,74.990026644001,75.3956990404127,2022886.83494067,0.0,1.0
2016-04-21,77.15,77.82,76.5,76.66,3542455,76.3356716662446,76.9985997286734,75.6925325012017,75.8508436802892,3580244.95343312,0.0,1.0
2016-04-22,76.48,76.87,75.35,76.23,3184509,75.6727436038158,76.0586271028415,74.5546709015104,75.4253823864916,3218480.48215499,0.0,1.0
2016-04-25,76.51,76.829,75.88,76.18,2456207,75.7024269498947,76.0180598632003,75.0790766822377,75.3759101430267,2482409.15306958,0.0,1.0
2016-04-26,76.21,76.8,75.8,76.8,1953705,75.4055934891056,75.9893659619907,74.999921092694,75.9893659619907,1974546.59741537,0.0,1.0
2016-04-27,75.69,76.2,74.8,75.67,3359285,74.8910821570713,75.3956990404127,74.0104762233972,74.8712932596854,3395120.9453313,0.0,1.0
2016-04-28,75.38,76.64,74.96,75.38,3824044,74.5843542475893,75.8310547829033,74.1687874024847,74.5843542475893,3864837.86885259,0.0,1.0
2016-04-29,75.8,76.06,74.48,75.01,3227967,74.999921092694,75.2571767587111,73.6938538652223,74.2182596459495,3262402.08036479,0.0,1.0
2016-05-02,77.25,77.434,75.71,76.3,3287354,76.4346161531743,76.6166740091249,74.9108710544573,75.4946435273423,3322422.60484556,0.0,1.0
2016-05-03,74.9,76.68,74.38,76.4,3273110,74.1094207103269,75.8706325776751,73.5949093782926,75.593588014272,3308026.65369962,0.0,1.0
2016-05-04,73.99,74.63,73.54,74.31,2839940,73.2090258792668,73.8422705956168,72.7637756880833,73.5256482374418,2870235.71310091,0.0,1.0
2016-05-05,73.81,74.59,73.64,74.11,2088367,73.0309258027934,73.8026928008449,72.862720175013,73.3277592635825,2110645.13527096,0.0,1.0
2016-05-06,74.25,74.32,73.17,73.5,3080213,73.466281545284,73.5355426861348,72.3976810864435,72.7241978933114,3113071.88058821,0.0,1.0
2016-05-09,74.62,75.32,74.2,74.25,2136382,73.8323761469238,74.5249875554315,73.4168093018192,73.466281545284,2159172.34632631,0.0,1.0
2016-05-10,75.92,75.98,74.95,75.13,2705809,75.1186544770096,75.1780211691674,74.1588929537917,74.3369930302651,2734673.83980994,0.0,1.0
2016-05-11,75.79,76.92,75.78,75.99,2517529,74.990026644001,76.1080993463063,74.980132195308,75.1879156178604,2544385.31960788,0.0,1.0
2016-05-12,75.89,76.79,75.19,76.45,2730208,75.0889711309307,75.9794715132978,74.396359722423,75.6430602577369,2759333.12175391,0.0,1.0
2016-05-13,76.37,77.34,75.95,76.0,3583191,75.5639046681931,76.523666191411,75.1483378230885,75.1978100665533,3621415.5140819,0.0,1.0
2016-05-16,77.31,77.69,76.0,76.67,4141822,76.4939828453321,76.8699718956648,75.1978100665533,75.8607381289821,4186005.83875258,0.0,1.0
2016-05-17,76.77,77.55,76.57,77.46,4586045,75.9596826159118,76.7314496139633,75.7617936420525,76.6423995757266,4634967.68977085,0.0,1.0
2016-05-18,77.87,78.49,76.64,76.77,8010248,77.0480719721383,77.6615277911022,75.8310547829033,75.9596826159118,8095699.16279748,0.0,1.0
2016-05-19,81.09,82.48,80.152,82.26,13765002,80.2340844512738,81.6094128195963,79.3059851638734,81.391734948351,13911843.3246144,0.0,1.0
2016-05-20,81.02,81.82,80.72,81.6,5097506,80.164823310423,80.9563792058604,79.867989849634,80.7387013346151,5151884.81761803,0.0,1.0
2016-05-23,81.73,82.1,80.71,80.79,4874990,80.8673291676237,81.2334237692635,79.858095400941,79.9372509904848,4926995.07701211,0.0,1.0
2016-05-24,82.75,83.41,81.83,81.97,5805035,81.8765629343064,82.5295965480423,80.9662736545534,81.1047959362549,5866961.5459484,0.0,1.0
2016-05-25,83.57,83.95,82.34,83.0,4932986,82.6879077271297,83.0638967774625,81.4708905378947,82.1239241516306,4985609.76268047,0.0,1.0
2016-05-26,83.35,84.48,83.25,83.82,4756565,82.4702298558845,83.5883025581898,82.3712853689548,82.9352689444539,4807306.75108833,0.0,1.0
2016-05-27,83.77,83.8,83.01,83.12,3139567,82.8857967009891,82.915480047068,82.1338186003236,82.2426575359462,3173059.05303389,0.0,1.0
2016-05-31,83.71,84.06,83.1573,83.56,4484473,82.8264300088313,83.1727357130852,82.279563829571,82.6780132784368,4532312.14710055,0.0,1.0
2016-06-01,83.45,83.85,81.91,82.07,4171982,82.5691743428142,82.9649522905328,81.0454292440971,81.2037404231846,4216487.57748901,0.0,1.0
2016-06-02,83.24,83.37,82.45,83.21,3684386,82.3613909202618,82.4900187532704,81.5797294735174,82.3317075741829,3723690.03501799,0.0,1.0
2016-06-03,82.55,83.01,82.12,83.0,2826860,81.6786739604471,82.1338186003236,81.2532126666495,82.1239241516306,2857016.17919267,0.0,1.0
2016-06-06,82.83,83.4,82.5,82.86,2584773,81.9557185238502,82.5197020993493,81.6292017169822,81.9854018699291,2612346.66044316,0.0,1.0
2016-06-07,83.14,83.34,82.76,82.98,2605421,82.2624464333321,82.4603354071915,81.8864573829994,82.1041352542447,2633214.92773195,0.0,1.0
2016-06-08,83.35,83.56,82.935,83.13,2344614,82.4702298558845,82.6780132784368,82.0596102351263,82.2525519846392,2369625.70907708,0.0,1.0
2016-06-09,82.73,83.29,82.65,82.81,1852234,81.8567740369205,82.4108631637267,81.7776184473768,81.9359296264642,1871993.1321858,0.0,1.0
2016-06-10,81.83,82.59,81.55,82.0,2322102,80.9662736545534,81.7182517552189,80.6892290911503,81.1344792823339,2346873.5571396,0.0,1.0
2016-06-13,81.49,82.99,80.8,81.25,4618082,80.6298623989925,82.1140297029376,79.9471454391777,80.3923956303613,4667346.45183646,0.0,1.0
2016-06-14,81.09,81.72,80.77,81.12,3540207,80.2340844512738,80.8574347189308,79.9174620930988,80.2637677973527,3577972.97237611,0.0,1.0
2016-06-15,81.99,82.61,81.75,81.83,3574317,81.1245848336409,81.7380406526049,80.8871180650097,80.9662736545534,3612446.84864599,0.0,1.0
2016-06-16,81.64,81.84,80.21,81.19,3043989,80.778279129387,80.9761681032464,79.3633729662927,80.3330289382035,3076461.45273714,0.0,1.0
2016-06-17,80.5,81.53,80.17,81.53,5691308,79.6503119783887,80.6694401937644,79.3237951715208,80.6694401937644,5752021.33702011,0.0,1.0
2016-06-20,81.22,82.29,81.13,81.48,3448294,80.3627122842824,81.4214182944299,80.2736622460457,80.6199679502995,3485079.46930976,0.0,1.0
2016-06-21,81.63,81.87,81.23,81.57,3184235,80.768384680694,81.0058514493253,80.3726067329754,80.7090179885362,3218203.55919698,0.0,1.0
2016-06-22,80.62,81.81,80.47,81.56,4222389,79.7690453627043,80.9464847571675,79.6206286323098,80.6991235398433,4267432.30575449,0.0,1.0
2016-06-23,82.28,82.32,80.79,81.16,2777046,81.4115238457369,81.4511016405088,79.9372509904848,80.3033455921246,2806670.77689107,0.0,1.0
2016-06-24,78.46,80.5095,78.33,79.41,6815225,77.6318444450233,79.659711704647,77.5032166120148,78.5718170708552,6887927.98010455,0.0,1.0
2016-06-27,76.07,77.69,75.51,77.46,6022007,75.2670712074041,76.8699718956648,74.7129820805979,76.6423995757266,6086248.14465926,0.0,1.0
2016-06-28,77.55,77.9099,76.6,77.55,4780790,76.7314496139633,77.0875508224232,75.7914769881314,76.7314496139633,4831790.17684728,0.0,1.0
2016-06-29,79.0,79.65,77.9,78.25,5493585,78.1661446744436,78.8092838394865,77.0777553182172,77.424061022471,5552189.08144377,0.0,1.0
2016-06-30,79.41,79.96,79.09,79.35,4644277,78.5718170708552,79.1160117489685,78.2551947126803,78.5124503786975,4693820.89302349,0.0,1.0
2016-07-01,79.83,80.845,79.33,79.59,2967233,78.9873839159599,79.9916704582961,78.4926614813115,78.7499171473287,2998886.64045421,0.0,1.0
2016-07-05,78.67,79.24,78.26,79.1,4163379,77.8396278675757,78.4036114430748,77.433955471164,78.2650891613733,4207792.80300792,0.0,1.0
2016-07-06,78.5,78.73,77.73,78.48,4121188,77.6714222397952,77.8989945597335,76.9095496904367,77.6516333424093,4165151.72081202,0.0,1.0
2016-07-07,78.76,79.1,78.39,78.5,3085866,77.9286779058124,78.2650891613733,77.5625833041726,77.6714222397952,3118785.18526583,0.0,1.0
2016-07-08,80.89,81.1001,79.3,79.43,3558919,80.0361954774145,80.2440778444537,78.4629781352326,78.5916059682412,3596884.58693964,0.0,1.0
2016-07-11,81.66,81.83,81.05,81.06,2928714,80.798068026773,80.9662736545534,80.1945066565019,80.2044011051949,2959956.73016282,0.0,1.0
2016-07-12,81.93,82.45,81.215,81.95,3505612,81.0652181414831,81.5797294735174,80.3577650599359,81.085007038869,3543008.92225719,0.0,1.0
2016-07-13,81.33,82.48,81.28,82.37,2474912,80.471551219905,81.6094128195963,80.4220789764402,81.5005738839737,2501313.692959,0.0,1.0
2016-07-14,81.56,82.02,81.445,82.0,1791515,80.6991235398433,81.1542681797198,80.5853373798741,81.1344792823339,1810626.39828868,0.0,1.0
2016-07-15,81.4,81.9059,81.04,81.86,2253343,80.5408123607558,81.041372520133,80.184612207809,80.9959570006323,2277381.05469338,0.0,1.0
2016-07-18,81.63,82.07,81.15,81.51,2177343,80.768384680694,81.2037404231846,80.2934511434316,80.6496512963785,2200570.30721433,0.0,1.0
2016-07-19,81.37,81.79,81.15,81.7,2164212,80.5111290146769,80.9266958597815,80.2934511434316,80.8376458215448,2187299.22925186,0.0,1.0
2016-07-20,82.14,82.73,81.42,82.05,4267808,81.2730015640354,81.8567740369205,80.5606012581417,81.1839515257987,4313335.8233828,0.0,1.0
2016-07-21,81.7,83.09,81.4343,82.45,3212068,80.8376458215448,82.2129741898673,80.5747503197727,81.5797294735174,3246333.47412572,0.0,1.0
2016-07-22,82.55,82.67,81.23,81.99,2578699,81.6786739604471,81.7974073447627,80.3726067329754,81.1245848336409,2606207.86465122,0.0,1.0
2016-07-25,82.19,82.68,81.92,82.58,2633130,81.3224738075002,81.8073017934557,81.0553236927901,81.708357306526,2661219.51986218,0.0,1.0
2016-07-26,81.76,82.19,81.43,82.0,3008982,80.8970125137026,81.3224738075002,80.5704957068347,81.1344792823339,3041081.00751346,0.0,1.0
2016-07-27,81.5,82.12,81.05,81.92,3565798,80.6397568476855,81.2532126666495,80.1945066565019,81.0553236927901,3603836.97025422,0.0,1.0
2016-07-28,82.33,82.72,81.699,81.92,2448207,81.4609960892018,81.8468795882275,80.8366563766755,81.0553236927901,2474323.81122968,0.0,1.0
2016-07-29,81.8,82.405,80.88,82.25,2996189,80.9365903084745,81.535204454399,80.0263010287215,81.381840499658,3028151.53524373,0.0,1.0
2016-08-01,81.02,81.8,80.55,81.78,4169734,80.164823310423,80.9365903084745,79.6997842218535,80.9168014110886,4214215.596432,0.0,1.0
2016-08-02,80.5,80.85,79.6,80.81,4267708,79.6503119783887,79.9966176826426,78.7598115960216,79.9570398878707,4313234.7566098,0.0,1.0
2016-08-03,80.41,80.74,79.84,80.53,2657451,79.561261940152,79.8877787470199,78.9972783646529,79.6799953244676,2685799.9697232,0.0,1.0
2016-08-04,80.56,81.12,80.32,80.54,2467448,79.7096786705465,80.2637677973527,79.4722119019153,79.6898897731606,2493770.06902237,0.0,1.0
2016-08-05,81.33,81.33,80.66,80.87,3033522,80.471551219905,80.471551219905,79.8086231574762,80.0164065800285,3065882.79360736,0.0,1.0
2016-08-08,81.17,81.52,81.035,81.38,2682559,80.3132400408175,80.6595457450714,80.1796649834625,80.5210234633699,2711175.81508773,0.0,1.0
2016-08-09,81.18,81.63,81.0,81.11,2785308,80.3231344895105,80.768384680694,80.1450344130371,80.2538733486597,2815020.91367622,0.0,1.0
2016-08-10,80.24,81.46,79.94,81.3,3376183,79.3930563123716,80.6001790529136,79.0962228515825,80.4418678738261,3412199.20863263,0.0,1.0
2016-08-11,81.48,81.64,80.2,80.42,3448562,80.6199679502995,80.778279129387,79.3534785175997,79.571156388845,3485350.3282614,0.0,1.0
2016-08-12,81.63,81.79,80.59,81.31,3275061,80.768384680694,80.9266958597815,79.7393620166254,80.4517623225191,3309998.46644083,0.0,1.0
2016-08-15,78.92,79.75,78.205,79.35,10886092,78.0869890848999,78.9082283264162,77.3795360033527,78.5124503786975,11002221.8900759,0.0,1.0
2016-08-16,77.96,79.0,77.92,79.0,4797679,77.137122010375,78.1661446744436,77.0975442156031,78.1661446744436,4848859.34413904,0.0,1.0
2016-08-17,76.32,77.45,75.87,77.42,8141093,75.5144324247283,76.6325051270336,75.0691822335448,76.6028217809547,8227939.98192771,0.0,1.0
2016-08-18,76.91,77.16,76.17,76.37,6200158,76.0982048976134,76.3455661149376,75.3660156943338,75.5639046681931,6266299.61142428,0.0,1.0
2016-08-19,77.48,77.57,76.51,76.72,3289533,76.6621884731125,76.7512385113492,75.7024269498947,75.910210372447,3324624.84982921,0.0,1.0
2016-08-22,77.25,77.65,76.96,77.48,4059023,76.4346161531743,76.830394100893,76.1476771410782,76.6621884731125,4102323.56137734,0.0,1.0
2016-08-23,78.02,78.28,77.68,77.82,4328279,77.1964887025328,77.4537443685499,76.8600774469719,76.9985997286734,4374451.91168287,0.0,1.0
2016-08-24,77.82,78.69,77.58,78.0,3660072,76.9985997286734,77.8594167649616,76.7611329600422,77.1766998051468,3699116.65983107,0.0,1.0
2016-08-25,80.16,80.24,78.11,78.14,7495352,79.3139007228278,79.3930563123716,77.2855387407695,77.3152220868484,7575310.39129781,0.0,1.0
2016-08-26,80.03,80.7,79.46,80.39,4271485,79.1852728898192,79.8482009522481,78.6212893143201,79.5414730427661,4317052.04862596,0.0,1.0
2016-08-29,79.92,80.24,79.7206,80.21,4582110,79.0764339541966,79.3930563123716,78.8791386472588,79.3633729662927,4630990.71225335,0.0,1.0
2016-08-30,79.83,80.22,79.35,80.0,3352172,78.9873839159599,79.3732674149856,78.5124503786975,79.1555895437403,3387932.0657679,0.0,1.0
2016-08-31,79.42,80.1,78.94,80.01,10307094,78.5817115195482,79.25453403067,78.1067779822858,79.1654839924333,10417047.2957485,0.0,1.0
2016-09-01,75.91,76.55,74.06,75.45,27418454,75.1087600283166,75.7420047446665,73.2782870201176,74.6536153884401,27710946.6639487,0.0,1.0
2016-09-02,75.1,76.47,74.65,76.0,8152947,74.3073096841862,75.6628491551228,73.8620594930027,75.1978100665533,8239920.43719899,0.0,1.0
2016-09-06,75.42,75.62,74.55,74.93,5145458,74.6239320423612,74.8218210162206,73.763115006073,74.1391040564058,5200348.35660639,0.0,1.0
2016-09-07,75.01,75.61,74.58,75.07,5566832,74.2182596459495,74.8119265675276,73.7927983521519,74.2776263381073,5626217.46066218,0.0,1.0
2016-09-08,74.88,75.02,74.37,75.0,5122237,74.089631812941,74.2281540946425,73.5850149295996,74.2083651972566,5176879.64124835,0.0,1.0
2016-09-09,74.2,75.69,74.2,74.52,6915085,73.4168093018192,74.8910821570713,73.4168093018192,73.7334316599941,6988853.2596211,0.0,1.0
2016-09-12,74.36,74.71,73.5,73.78,5197766,73.5751204809066,73.9214261851605,72.7241978933114,73.0012424567145,5253214.36422658,0.0,1.0
2016-09-13,73.06,74.0,72.65,73.65,6780285,72.2888421508209,73.2189203279598,71.8831697544092,72.872614623706,6852615.24961878,0.0,1.0
2016-09-14,73.82,74.51,73.0,73.06,5828730,73.0408202514864,73.7235372113012,72.2294754586631,72.2888421508209,5890909.31781046,0.0,1.0
2016-09-15,73.99,74.295,73.36,73.52,4295459,73.2090258792668,73.5108065644024,72.5856756116099,72.7439867906974,4341281.79678469,0.0,1.0
2016-09-16,73.29,73.98,73.23,73.76,7317431,72.5164144707591,73.1991314305739,72.4570477786013,72.9814535593286,7395491.37811069,0.0,1.0
2016-09-19,73.0,73.78,72.595,73.72,3881760,72.2294754586631,73.0012424567145,71.8287502865979,72.9418757645567,3923169.56755655,0.0,1.0
2016-09-20,72.91,73.79,72.66,73.54,4832961,72.1404254204264,73.0111369054075,71.8930642031022,72.7637756880833,4884517.72298846,0.0,1.0
2016-09-21,74.18,74.26,72.11,73.22,6315838,73.3970204044332,73.476175993977,71.348869524989,72.4471533299083,6383213.65442925,0.0,1.0
2016-09-22,74.59,75.22,74.31,75.0,5155738,73.8026928008449,74.4260430685019,73.5256482374418,74.2083651972566,5210738.02087066,0.0,1.0
2016-09-23,70.39,73.2,70.095,73.09,23176231,69.6470243497985,72.4273644325224,69.355138113356,72.3185254968998,23423468.7744376,0.0,1.0
2016-09-26,70.19,71.2097,69.88,70.5,11726325,69.4491353759392,70.4580723091611,69.1424074664572,69.7558632854212,11851418.2688465,0.0,1.0
2016-09-27,70.05,70.65,69.81,69.97,8179528,69.3106130942376,69.9042800158157,69.0731463256064,69.2314575046939,8266784.99612979,0.0,1.0
2016-09-28,71.62,71.73,70.15,70.39,7467027,70.8640415390336,70.9728804746562,69.4095575811673,69.6470243497985,7546683.2278459,0.0,1.0
2016-09-29,71.2,72.1161,71.145,71.6,5323086,70.4484746939289,71.3549051386917,70.3940552261176,70.8442526416476,5379871.24414862,0.0,1.0
2016-09-30,71.33,71.79,71.25,71.3,5806105,70.5771025269375,71.032247166814,70.4979469373937,70.5474191808586,5868042.96041949,0.0,1.0
2016-10-03,70.52,71.5,70.03,71.15,4679102,69.7756521828071,70.7453081547179,69.2908241968517,70.3990024504641,4729017.39672031,0.0,1.0
2016-10-04,72.63,72.95,70.22,70.59,11238162,71.8633808570233,72.1800032151982,69.4788187220181,69.8449133236579,11358047.6777726,0.0,1.0
2016-10-05,68.42,69.6,66.77,68.21,48274024,67.6978179572839,68.8653629030541,66.0652339229443,67.4900345347316,48788998.2534456,0.0,1.0
2016-10-06,71.26,72.0,70.51,71.05,18506032,70.5078413860867,71.2400305893663,69.7657577341141,70.3000579635344,18703449.3525174,0.0,1.0
2016-10-07,70.91,71.43,70.21,71.25,6707354,70.1615356818328,70.6760470138672,69.4689242733251,70.4979469373937,6778906.24140306,0.0,1.0
2016-10-10,75.1,75.73,73.58,73.58,22522673,74.3073096841862,74.9306599518432,72.8033534828552,72.8033534828552,22762938.7941624,0.0,1.0
2016-10-11,72.42,73.92,71.55,73.9,16425021,71.6555974344709,73.1397647384161,70.7947803981828,73.1199758410301,16600238.6890682,0.0,1.0
2016-10-12,72.23,72.665,71.84,72.26,6301738,71.4676029093046,71.8980114274487,71.0817194102788,71.4972862553835,6368963.23943642,0.0,1.0
2016-10-13,70.63,71.38,70.5,71.38,6686755,69.8844911184298,70.6265747704023,69.7558632854212,70.6265747704023,6758087.49683304,0.0,1.0
2016-10-14,74.27,76.16,69.62,70.98,25004842,73.4860704426699,75.3561212456408,68.88515180044,70.2307968226836,25271586.9028379,0.0,1.0
2016-10-17,72.83,74.74,72.74,74.1,8777211,72.0612698308826,73.9511095312394,71.9722197926459,73.3178648148895,8870843.91699194,0.0,1.0
2016-10-18,72.77,74.17,72.6,74.0,5248408,72.0019031387248,73.3871259557403,71.8336975109443,73.2189203279598,5304396.59940861,0.0,1.0
2016-10-19,72.82,75.5,72.44,72.61,3669345,72.0513753821896,74.7030876319049,71.6753863318569,71.8435919596373,3708488.58169125,0.0,1.0
2016-10-20,72.59,72.97,72.25,72.97,5054460,71.8238030622514,72.1997921125842,71.4873918066905,72.1997921125842,5108379.61451298,0.0,1.0
2016-10-21,74.0,74.265,72.23,72.34,6789676,73.2189203279598,73.4811232183235,71.4676029093046,71.5764418449272,6862106.4302711,0.0,1.0
2016-10-24,75.06,75.34,74.28,74.43,6329329,74.2677318894144,74.5447764528175,73.4959648913629,73.6443816217574,6396848.5727745,0.0,1.0
2016-10-25,75.06,75.26,74.57,75.15,4446881,74.2677318894144,74.4656208632737,73.782903903459,74.3567819276511,4494319.12579486,0.0,1.0
2016-10-26,74.95,76.16,74.33,74.65,5748191,74.1588929537917,75.3561212456408,73.5454371348277,73.8620594930027,5809511.14950499,0.0,1.0
2016-10-27,74.74,76.16,74.62,75.49,4019447,73.9511095312394,75.3561212456408,73.8323761469238,74.693193183212,4062325.37529535,0.0,1.0
2016-10-28,75.13,75.5,74.82,74.99,4827750,74.3369930302651,74.7030876319049,74.0302651207831,74.1984707485636,4879251.1334475,0.0,1.0
2016-10-31,75.16,76.0,74.87,75.32,4113500,74.366676376344,75.1978100665533,74.079737364248,74.5249875554315,4157381.70730388,0.0,1.0
2016-11-01,75.45,77.09,75.24,75.99,7141710,74.6536153884401,76.2763049740868,74.4458319658878,75.1879156178604,7217895.83392954,0.0,1.0
2016-11-02,75.0,75.65,74.915,75.15,4084406,74.2083651972566,74.8515043622995,74.1242623833664,74.3567819276511,4127977.34036762,0.0,1.0
2016-11-03,74.14,75.4,73.73,75.04,3883054,73.3574426096614,74.6041431449753,72.9517702132497,74.2479429920284,3924477.37159916,0.0,1.0
2016-11-04,74.37,75.18,73.86,74.14,4280802,73.5850149295996,74.38646527373,73.0803980462583,73.3574426096614,4326468.43986626,0.0,1.0
2016-11-07,76.3,77.0,75.41,75.64,5977494,75.4946435273423,76.1872549358501,74.6140375936682,74.8416099136065,6041260.29199433,0.0,1.0
2016-11-08,76.55,77.04,76.001,76.36,4030606,75.7420047446665,76.226832730622,75.1987995114226,75.5540102195002,4073603.41649429,0.0,1.0
2016-11-09,75.9,76.55,74.91,75.23,6880923,75.0988655796236,75.7420047446665,74.1193151590199,74.4359375171948,6954326.82862927,0.0,1.0
2016-11-10,73.63,76.734,72.27,76.22,10200232,72.85282572632,75.9240626006171,71.5071807040764,75.4154879377986,10309045.3207866,0.0,1.0
2016-11-11,74.59,75.07,73.8,73.8,8881786,73.8026928008449,74.2776263381073,73.0210313541005,73.0210313541005,8976534.49485539,0.0,1.0
2016-11-14,72.76,75.04,72.54,74.91,7241741,71.9920086900319,74.2479429920284,71.7743308187866,74.1193151590199,7318993.93762792,0.0,1.0
2016-11-15,74.02,74.73,73.31,74.49,6216437,73.2387092253457,73.9412150825464,72.5362033681451,73.7037483139152,6282752.27140075,0.0,1.0
2016-11-16,73.31,74.61,73.14,74.21,10637409,72.5362033681451,73.8224816982308,72.3679977403646,73.4267037505121,10750886.0069794,0.0,1.0
2016-11-17,75.19,75.41,73.32,73.71,12480960,74.396359722423,74.6140375936682,72.546097816838,72.9319813158638,12614103.5112657,0.0,1.0
2016-11-18,77.77,80.37,77.2627,79.57,19902956,76.9491274852086,79.5216841453801,76.4471821030143,78.7301282499427,20115275.3605625,0.0,1.0
2016-11-21,76.15,78.31,75.8,78.06,8549806,75.3462267969478,77.4834277146288,74.999921092694,77.2360664973046,8641013.02185412,0.0,1.0
2016-11-22,75.57,76.66,75.1,75.74,7873295,74.7723487727557,75.8508436802892,74.3073096841862,74.9405544005362,7957285.1851725,0.0,1.0
2016-11-23,73.95,75.2,73.54,75.09,8515712,73.169448084495,74.4062541711159,72.7637756880833,74.2974152354933,8606555.31626792,0.0,1.0
2016-11-25,73.73,74.17,73.5,73.96,2346501,72.9517702132497,73.3871259557403,72.7241978933114,73.1793425331879,2371532.83908357,0.0,1.0
2016-11-28,72.93,73.928,72.79,73.55,6436934,72.1602143178123,73.1476802973704,72.0216920361107,72.7736701367763,6505601.47385982,0.0,1.0
2016-11-29,72.93,73.32,72.41,72.76,7434904,72.1602143178123,72.546097816838,71.645702985778,71.9920086900319,7514217.54835551,0.0,1.0
2016-11-30,72.0,73.3,72.0,73.21,6261016,71.2400305893663,72.5263089194521,71.2400305893663,72.4372588812154,6327806.82813587,0.0,1.0
2016-12-01,68.46,72.225,68.21,72.14,10890034,67.7373957520558,71.4626556849581,67.4900345347316,71.3785528710679,11006205.9422675,0.0,1.0
2016-12-02,68.41,69.455,66.43,66.59,15966303,67.687923508591,68.7218933970061,65.7288226673834,65.8871338464709,16136627.2093037,0.0,1.0
2016-12-05,70.8,71.47,69.025,69.09,10209575,70.0526967462102,70.715624808639,68.2964321032085,68.3607460197127,10318487.9893879,0.0,1.0
2016-12-06,70.62,71.35,69.99,70.79,4234052,69.8745966697368,70.5968914243234,69.2512464020798,70.0428022975172,4279219.72348934,0.0,1.0
2016-12-07,71.78,72.0,70.27,70.73,4918955,71.022352718121,71.2400305893663,69.5282909654829,69.9834356053594,4971429.08376102,0.0,1.0
2016-12-08,71.86,72.27,71.0,71.44,5422273,71.1015083076648,71.5071807040764,70.2505857200696,70.6859414625601,5480116.3442829,0.0,1.0
2016-12-09,71.17,72.22,70.61,72.0,5126808,70.41879134785,71.4577084606116,69.8647022210438,71.2400305893663,5181499.40344212,0.0,1.0
2016-12-12,70.38,70.85,69.58,70.82,6100666,69.6371299011056,70.102168989675,68.8455740056682,70.0724856435961,6165746.25763236,0.0,1.0
2016-12-13,71.61,72.13,70.35,70.44,5895408,70.8541470903406,71.3686584223749,69.6074465550267,69.6964965932634,5958298.62071057,0.0,1.0
2016-12-14,71.33,71.87,71.13,71.71,5070513,70.5771025269375,71.1114027563577,70.3792135530781,70.9530915772702,5124603.86358247,0.0,1.0
2016-12-15,70.23,71.95,70.15,71.2,4740212,69.4887131707111,71.1905583459015,69.4095575811673,70.4484746939289,4790779.30169984,0.0,1.0
2016-12-16,69.86,70.64,69.62,70.48,7224315,69.1226185690712,69.8943855671227,68.88515180044,69.7360743880352,7301382.04176517,0.0,1.0
2016-12-19,69.51,70.07,69.13,70.0,4525746,68.7763128648174,69.3304019916236,68.4003238144846,69.2611408507728,4574025.43632033,0.0,1.0
2016-12-20,69.86,70.06,69.13,69.96,5262100,69.1226185690712,69.3205075429306,68.4003238144846,69.2215630560009,5318234.6619676,0.0,1.0
2016-12-21,70.11,70.35,69.31,69.96,3512916,69.3699797863954,69.6074465550267,68.578423890958,69.2215630560009,3550390.83935702,0.0,1.0
2016-12-22,69.9,70.06,69.22,69.78,3467721,69.1621963638431,69.3205075429306,68.4893738527213,69.0434629795275,3504713.71130023,0.0,1.0
2016-12-23,69.87,70.01,69.31,69.69,2274299,69.1325130177642,69.2710352994658,68.578423890958,68.9544129412908,2298560.607643,0.0,1.0
2016-12-27,69.85,70.4258,69.64,69.84,2939585,69.1127241203783,69.6824464761194,68.904940697826,69.1028296716853,2970943.69905551,0.0,1.0
2016-12-28,69.09,70.06,68.85,69.85,4312687,68.3607460197127,69.3205075429306,68.1232792510815,69.1127241203783,4358693.58043691,0.0,1.0
2016-12-29,69.15,69.8184,68.77,68.85,3229058,68.4201127118706,69.0814576625085,68.0441236615378,68.1232792510815,3263504.71885821,0.0,1.0
2016-12-30,68.46,69.38,68.23,69.36,4523257,67.7373957520558,68.6476850318088,67.5098234321175,68.6278961344229,4571509.88434039,0.0,1.0
2017-01-03,70.54,70.86,69.0,69.29,8112161,69.7954410801931,70.112063438368,68.271695981476,68.5586349935721,8198699.3431637,0.0,1.0
2017-01-04,72.8,73.065,70.76,71.08,9287450,72.0315864848037,72.2937893751673,70.0131189514383,70.3297413096133,9386526.00887307,0.0,1.0
2017-01-05,72.79,73.66,72.53,72.81,4695604,72.0216920361107,72.8825090723989,71.7644363700936,72.0414809334967,4745695.43560056,0.0,1.0
2017-01-06,73.8,74.13,72.55,72.89,4466130,73.0210313541005,73.3475481609684,71.7842252674795,72.1206365230404,4513773.46892939,0.0,1.0
2017-01-09,73.96,74.445,73.51,74.05,3932851,73.1793425331879,73.6592232947969,72.7340923420044,73.2683925714247,3974805.59254935,0.0,1.0
2017-01-10,73.98,74.3,73.44,74.12,3994812,73.1991314305739,73.5157537887488,72.6648312011536,73.3376537122754,4037427.57576711,0.0,1.0
2017-01-11,75.77,76.08,74.06,74.27,7591333,74.9702377466151,75.2769656560971,73.2782870201176,73.4860704426699,7672315.29068974,0.0,1.0
2017-01-12,75.21,75.75,74.0,75.17,4681590,74.4161486198089,74.9504488492291,73.2189203279598,74.376570825037,4731531.93803251,0.0,1.0
2017-01-13,75.64,75.78,74.7,74.84,3689839,74.8416099136065,74.980132195308,73.9115317364676,74.0500540181691,3729201.20614961,0.0,1.0
2017-01-17,75.02,75.3,74.37,75.3,3152473,74.2281540946425,74.5051986580456,73.5850149295996,74.5051986580456,3186102.73075711,0.0,1.0
2017-01-18,75.78,76.22,75.08,75.59,3969467,74.980132195308,75.4154879377986,74.2875207868003,74.7921376701417,4011812.20215058,0.0,1.0
2017-01-19,75.57,76.17,75.34,75.72,3274267,74.7723487727557,75.3660156943338,74.5447764528175,74.9207655031502,3309195.99626322,0.0,1.0
2017-01-20,76.03,76.12,75.4325,75.76,4593553,75.2274934126322,75.3165434508689,74.6363001032274,74.9603432979221,4642555.7830876,0.0,1.0
2017-01-23,76.16,76.955,75.7,75.7,3770858,75.3561212456408,76.1427299167317,74.9009766057643,74.9009766057643,3811084.49496547,0.0,1.0
2017-01-24,77.11,77.46,75.95,76.32,3730275,76.2960938714727,76.6423995757266,75.1483378230885,75.5144324247283,3770068.56647939,0.0,1.0
2017-01-25,78.47,78.59,77.25,77.53,5690443,77.6417388937163,77.7604722780319,76.4346161531743,76.7116607165774,5751147.10943367,0.0,1.0
2017-01-26,77.95,79.085,77.28,79.0,4121202,77.127227561682,78.2502474883338,76.4642994992532,78.1661446744436,4165165.87016024,0.0,1.0
2017-01-27,78.21,78.57,77.921,78.19,2219281,77.3844832276991,77.740683380646,77.0985336604724,77.3646943303132,2242955.69047455,0.0,1.0
2017-01-30,78.71,78.78,77.1,77.8,4963184,77.8792056623475,77.9484668031983,76.2861994227797,76.9788108312875,5016129.90679064,0.0,1.0
2017-01-31,79.1,80.0,78.17,78.45,7835236,78.2650891613733,79.1555895437403,77.3449054329273,77.6219499963304,7918820.1820369,0.0,1.0
2017-02-01,78.58,79.3,77.45,78.91,6199561,77.750577829339,78.4629781352326,76.6325051270336,78.0770946362069,6265696.24278947,0.0,1.0
2017-02-02,80.13,80.26,77.89,78.33,7676117,79.2842173767489,79.4128452097575,77.0678608695242,77.5032166120148,7758003.74350901,0.0,1.0
2017-02-03,80.21,80.71,79.81,80.39,4975239,79.3633729662927,79.858095400941,78.967595018574,79.5414730427661,5028313.50627563,0.0,1.0
2017-02-06,79.75,80.12,79.35,80.02,2663117,78.9082283264162,79.274322928056,78.5124503786975,79.1753784411263,2691526.41308131,0.0,1.0
2017-02-07,80.21,80.53,79.54,80.28,3627231,79.3633729662927,79.6799953244676,78.7004449038638,79.4326341071434,3665925.32091055,0.0,1.0
2017-02-08,80.7,80.83,79.63,80.0,2567545,79.8482009522481,79.9768287852566,78.7894949421005,79.1555895437403,2594934.87679094,0.0,1.0
2017-02-09,81.03,81.98,80.49,80.5,5148175,80.174717759116,81.1146903849479,79.6404175296957,79.6503119783887,5203094.34082877,0.0,1.0
2017-02-10,80.64,82.0,80.54,81.41,3061931,79.7888342600903,81.1344792823339,79.6898897731606,80.5507068094488,3094594.85314857,0.0,1.0
2017-02-13,80.91,81.3,80.461,81.18,4327751,80.0559843748004,80.4418678738261,79.6117236284861,80.3231344895105,4373918.27912144,0.0,1.0
2017-02-14,80.92,81.3,80.56,80.95,4809545,80.0658788234934,80.4418678738261,79.7096786705465,80.0955621695723,4860851.92742307,0.0,1.0
2017-02-15,81.67,82.83,80.89,81.23,5271923,80.8079624754659,81.9557185238502,80.0361954774145,80.3726067329754,5328162.45107927,0.0,1.0
2017-02-16,80.82,81.715,80.5,81.52,5234718,79.9669343365637,80.8524874945843,79.6503119783887,80.6595457450714,5290560.55818508,0.0,1.0
2017-02-17,81.47,81.47,80.25,80.57,3674149,80.6100735016066,80.6100735016066,79.4029507610645,79.7195731192395,3713343.8294661,0.0,1.0
2017-02-21,82.18,82.42,81.291,81.68,4324431,81.3125793588073,81.5500461274385,80.4329628700024,80.8178569241589,4370562.86225788,0.0,1.0
2017-02-22,82.08,82.39,81.71,82.0,2741390,81.2136348718776,81.5203627813596,80.8475402702378,81.1344792823339,2770634.40831063,0.0,1.0
2017-02-23,82.07,83.125,81.825,82.33,5595150,81.2037404231846,82.2476047602927,80.9613264302069,81.4609960892018,5654837.54943996,0.0,1.0
2017-02-24,81.78,81.82,80.97,81.41,4432937,80.9168014110886,80.9563792058604,80.1153510669582,80.5507068094488,4480226.37496791,0.0,1.0
2017-02-27,81.54,81.92,80.9,81.63,3287490,80.6793346424573,81.0553236927901,80.0460899261074,80.768384680694,3322560.05565684,0.0,1.0
2017-02-28,81.35,81.83,80.6881,81.5,10456382,80.491340117291,80.9662736545534,79.8364265583034,80.6397568476855,10567927.8598229,0.0,1.0
2017-03-01,83.81,84.4,82.11,82.87,14319226,82.925374495761,83.5091469686461,81.2433182179565,81.995296318622,14471979.636599,0.0,1.0
2017-03-02,82.67,83.7,82.35,83.56,5884825,81.7974073447627,82.8165355601383,81.4807849865877,82.6780132784368,5947602.72412411,0.0,1.0
2017-03-03,82.22,82.59,81.65,82.0,6223579,81.3521571535791,81.7182517552189,80.78817357808,81.1344792823339,6289970.46032832,0.0,1.0
2017-03-06,82.5,82.72,81.62,81.76,5328540,81.6292017169822,81.8468795882275,80.7584902320011,80.8970125137026,5385383.42594798,0.0,1.0
2017-03-07,82.97,84.39,82.81,83.36,5431284,82.0942408055517,83.4992525199531,81.9359296264642,82.4801243045774,5489223.47119782,0.0,1.0
2017-03-08,83.48,83.84,82.9364,82.96,3734027,82.598857688893,82.9550578418399,82.0609954579433,82.0843463568587,3773860.5918023,0.0,1.0
2017-03-09,83.28,83.58,82.81,83.19,3646871,82.4009687150337,82.6978021758227,81.9359296264642,82.311918676797,3685774.83512751,0.0,1.0
2017-03-10,83.51,83.95,83.24,83.56,3929310,82.628541034972,83.0638967774625,82.3613909202618,82.6780132784368,3971226.81811746,0.0,1.0
2017-03-13,83.61,83.74,83.08,83.47,3463682,82.7274855219016,82.8561133549102,82.2030797411743,82.5889632402001,3500631.62433881,0.0,1.0
2017-03-14,83.51,83.62,82.73,83.42,2933549,82.628541034972,82.7373799705946,81.8567740369205,82.5394909967352,2964843.30863731,0.0,1.0
2017-03-15,83.48,83.77,82.995,83.56,3074122,82.598857688893,82.8857967009891,82.1189769272841,82.6780132784368,3106915.90344485,0.0,1.0
2017-03-16,83.52,84.0,83.27,83.95,3762071,82.6384354836649,83.1133690209274,82.3910742663407,83.0638967774625,3802203.75762207,0.0,1.0
2017-03-17,83.03,83.98,83.02,83.94,7828206,82.1536074977095,83.0935801235414,82.1437130490165,83.0540023287696,7911715.18789509,0.0,1.0
2017-03-20,82.9,83.63,82.81,83.03,3428659,82.0249796647009,82.7472744192875,81.9359296264642,82.1536074977095,3465235.00843146,0.0,1.0
2017-03-21,81.55,83.18,81.37,83.0,4206223,80.6892290911503,82.302024228104,80.5111290146769,82.1239241516306,4251093.85123151,0.0,1.0
2017-03-22,81.88,81.97,81.14,81.69,3057020,81.0157458980182,81.1047959362549,80.2835566947386,80.8277513728518,3089631.46392661,0.0,1.0
2017-03-23,81.52,82.4,81.46,82.0,3056723,80.6595457450714,81.5302572300526,80.6001790529136,81.1344792823339,3089331.2956108,0.0,1.0
2017-03-24,81.61,82.25,81.29,81.88,3701775,80.7485957833081,81.381840499658,80.4319734251332,81.0157458980182,3741264.53617474,0.0,1.0
2017-03-27,81.61,81.79,80.5,81.0,3403008,80.7485957833081,80.9266958597815,79.6503119783887,80.1450344130371,3439310.37048955,0.0,1.0
2017-03-28,82.14,82.35,81.3,81.44,3215914,81.2730015640354,81.4807849865877,80.4418678738261,80.5803901555277,3250220.50221525,0.0,1.0
2017-03-29,82.38,82.44,81.66,82.04,2873958,81.5104683326666,81.5698350248244,80.798068026773,81.1740570771057,2904616.60793962,0.0,1.0
2017-03-30,82.56,82.59,82.015,82.25,3483003,81.68856840914,81.7182517552189,81.1493209553733,81.381840499658,3520158.7355499,0.0,1.0
2017-03-31,82.49,82.93,82.19,82.27,3174023,81.6193072682892,82.0546630107798,81.3224738075002,81.401629397044,3207882.62033834,0.0,1.0
2017-04-03,82.31,82.98,81.55,82.61,4224315,81.4412071918158,82.1041352542447,80.6892290911503,81.7380406526049,4269378.85180245,0.0,1.0
2017-04-04,82.97,83.125,82.53,82.74,4441431,82.0942408055517,82.2476047602927,81.6588850630611,81.8666684856134,4488810.98666643,0.0,1.0
2017-04-05,85.34,86.42,83.01,83.19,13289314,84.439225145785,85.5078256046255,82.1338186003236,82.311918676797,13431080.8134721,0.0,1.0
2017-04-06,85.0,85.45,84.37,85.42,5014395,84.1028138902241,84.5480640814077,83.4794636225672,84.5183807353287,5067887.21191103,0.0,1.0
2017-04-07,84.38,84.85,83.82,84.7,4876378,83.4893580712601,83.9543971598296,82.9352689444539,83.8059804294351,4928397.88382133,0.0,1.0
2017-04-10,84.24,84.61,83.86,84.13,3401299,83.3508357895586,83.7169303911984,82.9748467392258,83.2419968539359,3437583.139339,0.0,1.0
2017-04-11,83.86,84.27,83.3,84.07,2536141,82.9748467392258,83.3805191356375,82.4207576124196,83.1826301617781,2563195.86739841,0.0,1.0
2017-04-12,83.37,84.08,83.2,83.83,3098350,82.4900187532704,83.1925246104711,82.32181312549,82.9451633931469,3131402.36120699,0.0,1.0
2017-04-13,83.13,84.06,83.13,83.2,2594688,82.2525519846392,83.1727357130852,82.2525519846392,82.32181312549,2622367.43098599,0.0,1.0
2017-04-17,84.2,84.23,83.0,83.25,2960969,83.3112579947867,83.3409413408656,82.1239241516306,82.3712853689548,2992555.81779357,0.0,1.0
2017-04-18,83.71,84.4,83.53,84.0,2498628,82.8264300088313,83.5091469686461,82.6483299323579,83.1133690209274,2525282.68884339,0.0,1.0
2017-04-19,83.5,84.21,83.35,84.08,2840595,82.618646586279,83.3211524434797,82.4702298558845,83.1925246104711,2870897.70046405,0.0,1.0
2017-04-20,84.05,84.36,83.46,83.95,4012735,83.1628412643922,83.4695691738742,82.5790687915071,83.0638967774625,4055541.77349168,0.0,1.0
2017-04-21,83.79,84.4,83.65,84.01,2946068,82.905585598375,83.5091469686461,82.7670633166735,83.1232634696203,2977495.85794903,0.0,1.0
2017-04-24,84.17,84.65,83.75,84.51,3193845,83.2815746487078,83.7565081859702,82.8660078036032,83.6179859042687,3227916.07608216,0.0,1.0
2017-04-25,84.75,85.13,84.35,84.57,2992437,83.8554526728999,84.2314417232327,83.4596747251812,83.6773525964265,3024359.50992082,0.0,1.0
2017-04-26,84.95,85.12,84.39,84.75,2154263,84.0533416467593,84.2215472745397,83.4992525199531,83.8554526728999,2177244.09600621,0.0,1.0
2017-04-27,85.85,86.32,85.29,85.38,2941024,84.9438420291263,85.4088811176958,84.3897529023202,84.4788029405569,2972398.04991897,0.0,1.0
2017-04-28,86.12,86.22,85.28,85.78,2914670,85.2109921438365,85.3099366307661,84.3798584536272,84.8745808882756,2945762.91256287,0.0,1.0
2017-05-01,86.66,86.88,86.25,86.25,3286580,85.7452923732567,85.962970244502,85.3396199768451,85.3396199768451,3321640.34802255,0.0,1.0
2017-05-02,87.09,87.2,86.11,86.79,3490387,86.1707536670543,86.279592602677,85.2010976951435,85.8739202062653,3527621.50606813,0.0,1.0
2017-05-03,86.55,87.0562,86.19,86.97,2761715,85.6364534376341,86.1373104304721,85.2802532846872,86.0520202827387,2791176.22992263,0.0,1.0
2017-05-04,86.52,87.13,86.29,86.75,2138432,85.6067700915552,86.2103314618262,85.3791977716169,85.8343424114934,2161244.21517278,0.0,1.0
2017-05-05,86.97,86.98,86.22,86.44,2586538,86.0520202827387,86.0619147314317,85.3099366307661,85.5276145020114,2614130.48898659,0.0,1.0
2017-05-08,86.86,87.17,86.62,86.93,2150315,85.9431813471161,86.2499092565981,85.7057145784849,86.0124424879669,2173253.97980822,0.0,1.0
2017-05-09,87.13,87.62,86.9,87.03,2883272,86.2103314618262,86.6951594477816,85.982759141888,86.1113869748965,2914029.96717673,0.0,1.0
2017-05-10,87.31,87.62,86.895,87.38,2920685,86.3884315382996,86.6951594477816,85.9778119175415,86.4576926791504,2951842.07895875,0.0,1.0
2017-05-11,87.71,87.9501,86.57,87.38,2685988,86.7842094860183,87.0217751991365,85.65624233502,86.4576926791504,2714641.39473386,0.0,1.0
2017-05-12,89.04,89.28,87.57,87.97,5559800,88.100171162183,88.3376379308142,86.6456872043168,87.0414651520355,5619110.4451849,0.0,1.0
2017-05-15,89.8,89.94,89.05,89.27,4049443,88.8521492628485,88.9906715445501,88.110065610876,88.3277434821212,4092641.36452406,0.0,1.0
2017-05-16,89.75,90.28,89.41,90.01,6412583,88.8026770193837,89.327082800111,88.4662657638228,89.0599326854009,6480990.70396689,0.0,1.0
2017-05-17,87.84,89.33,87.57,89.06,5563710,86.9128373190269,88.3871101742791,86.6456872043168,88.1199600595689,5623062.15600915,0.0,1.0
2017-05-18,87.75,88.4,87.17,87.88,9446547,86.8237872807902,87.4669264458331,86.2499092565981,86.9524151137988,9547320.2127109,0.0,1.0
2017-05-19,87.4,91.0,86.44,90.95,15613432,86.4774815765363,90.0394831060046,85.5276145020114,89.9900108625398,15779991.8767553,0.0,1.0
2017-05-22,88.94,89.049,86.87,87.54,6020003,88.0012266752533,88.1090761660067,85.953075795809,86.6160038582379,6084222.76652837,0.0,1.0
2017-05-23,88.49,89.25,88.16,88.73,4340777,87.5559764840698,88.3079545847353,87.2294596772019,87.793443252701,4387083.23697226,0.0,1.0
2017-05-24,89.6,89.72,88.33,88.43,4577242,88.6542602889892,88.7729936733048,87.3976653049823,87.496609791912,4626070.78174377,0.0,1.0
2017-05-25,91.27,91.81,89.91,89.97,7376085,90.3066332207148,90.840933450135,88.9609881984712,89.020354890629,7454771.08314537,0.0,1.0
2017-05-26,90.83,91.1,90.46,90.93,5273074,89.8712774782242,90.1384275929343,89.5051828765844,89.9702219651539,5329325.72963648,0.0,1.0
2017-05-30,90.86,91.07,90.47,90.5,4625135,89.9009608243031,90.1087442468554,89.5150773252774,89.5447606713563,4674474.69133607,0.0,1.0
2017-05-31,89.64,90.97,89.48,90.69,5965643,88.6938380837611,90.0097997599257,88.5355269046736,89.7327551965226,6029282.86872624,0.0,1.0
2017-06-01,90.05,90.64,89.32,90.0,4835649,89.0995104801727,89.6832829530578,88.3772157255861,89.0500382367079,4887234.39784667,0.0,1.0
2017-06-02,90.86,91.09,89.83,90.24,4957135,89.9009608243031,90.1285331442413,88.8818326089274,89.2875050053391,5010016.37769194,0.0,1.0
2017-06-05,91.38,91.88,90.75,91.0,5491979,90.4154721563374,90.9101945909858,89.7921218886805,90.0394831060046,5550565.94906941,0.0,1.0
2017-06-06,91.1,91.95,90.8,91.0,4251554,90.1384275929343,90.9794557318366,89.8415941321453,90.0394831060046,4296908.43009958,0.0,1.0
2017-06-07,91.39,91.99,90.62,91.45,3471212,90.4253666050304,91.0190335266084,89.6634940556719,90.4847332971882,3508241.95234562,0.0,1.0
2017-06-08,91.25,91.62,90.59,91.34,3788753,90.2868443233288,90.6529389249686,89.633810709593,90.3758943615655,3829170.3939936,0.0,1.0
2017-06-09,87.27,91.22,85.226,91.09,11663698,86.3488537435277,90.2571609772499,84.3264284306852,90.1285331442413,11788123.1809206,0.0,1.0
2017-06-12,86.18,86.84,83.5501,86.12,9274059,85.2703588359943,85.9233924497301,82.6682177742308,85.2109921438365,9372992.15730081,0.0,1.0
2017-06-13,87.27,88.31,86.8,87.83,5294016,86.3488537435277,87.3778764075964,85.8838146549583,86.9029428703339,5350491.13323789,0.0,1.0
2017-06-14,87.17,88.09,86.06,87.69,3478306,86.2499092565981,87.1601985363511,85.1516254516787,86.7644205886324,3515411.62922215,0.0,1.0
2017-06-15,86.27,86.38,84.895,85.99,6640892,85.359408874231,85.4682478098536,83.998922178948,85.0823643108279,6711735.24273262,0.0,1.0
2017-06-16,86.0,86.98,85.86,86.08,7965874,85.0922587595209,86.0619147314317,84.9537364778193,85.1714143490646,8050851.79294701,0.0,1.0
2017-06-19,87.54,87.71,86.62,86.69,4826102,86.6160038582379,86.7842094860183,85.7057145784849,85.7749757193356,4877585.55302848,0.0,1.0
2017-06-20,86.92,87.79,86.79,87.63,3080563,86.0025480392739,86.8633650755621,85.8739202062653,86.7050538964746,3113425.6142937,0.0,1.0
2017-06-21,87.56,87.8,86.43,87.5,3781544,86.6357927556238,86.873259524255,85.5177200533185,86.576426063466,3821884.49032812,0.0,1.0
2017-06-22,88.47,89.0,87.24,87.87,4402362,87.5361875866839,88.0605933674111,86.3191703974488,86.9425206651058,4449325.20912354,0.0,1.0
2017-06-23,88.62,88.86,87.51,88.29,4700761,87.6846043170784,87.9220710857096,86.586320512159,87.3580875102104,4750907.44908411,0.0,1.0
2017-06-26,88.11,89.8,87.7,88.8,4865540,87.179987433737,88.8521492628485,86.7743150373254,87.8627043935518,4917444.26696373,0.0,1.0
2017-06-27,87.68,89.28,87.11,88.0,5370766,86.7545261399394,88.3376379308142,86.1905425644403,87.0711484981144,5428059.88151443,0.0,1.0
2017-06-28,88.09,88.47,86.69,88.28,4242752,87.1601985363511,87.5361875866839,85.7749757193356,87.3481930615175,4288012.53274023,0.0,1.0
2017-06-29,86.8,87.67,85.83,87.65,5191118,85.8838146549583,86.7446316912465,84.9240531317404,86.7248427938605,5246495.44515762,0.0,1.0
2017-06-30,86.6,87.25,86.3,86.8,3922225,85.6859256810989,86.3290648461418,85.3890922203099,85.8838146549583,3964066.2372505,0.0,1.0
2017-07-03,86.1,87.1,85.12,87.01,2740355,85.1912032464505,86.1806481157473,84.2215472745397,86.0915980775106,2769588.36721009,0.0,1.0
2017-07-05,87.5,87.51,86.1001,86.28,4717087,86.576426063466,86.586320512159,85.1913021909375,85.369303322924,4767407.61044388,0.0,1.0
2017-07-06,86.85,87.47,86.34,86.62,3269025,85.9332868984231,86.5467427173871,85.4286700150818,85.7057145784849,3303898.07602262,0.0,1.0
2017-07-07,87.92,88.45,87.185,87.2,2365309,86.9919929085706,87.5163986892979,86.2647509296375,86.279592602677,2390541.47774917,0.0,1.0
2017-07-10,88.5,88.64,87.47,87.86,2332101,87.5658709327627,87.7043932144643,86.5467427173871,86.9326262164128,2356979.22377175,0.0,1.0
2017-07-11,88.35,88.65,87.67,88.26,2406658,87.4174542023682,87.7142876631573,86.7446316912465,87.3284041641315,2432331.57771643,0.0,1.0
2017-07-12,90.4,90.41,88.85,89.22,4259219,89.4458161844266,89.4557106331196,87.9121766370166,88.2782712386564,4304655.19824993,0.0,1.0
2017-07-13,89.57,90.77,89.5,90.56,3203891,88.6245769429103,89.8119107860664,88.5553158020595,89.6041273635141,3238069.24409761,0.0,1.0
2017-07-14,90.0,90.17,89.54,89.79,1971857,89.0500382367079,89.2182438644883,88.5948935968314,88.8422548141556,1992892.2380501,0.0,1.0
2017-07-17,89.29,90.26,89.27,89.98,2473469,88.3475323795072,89.307293902725,88.3277434821212,89.030249339322,2499855.29942463,0.0,1.0
2017-07-18,89.27,89.4,88.62,89.0,3813143,88.3277434821212,88.4563713151298,87.6846043170784,88.0605933674111,3853820.579928,0.0,1.0
2017-07-19,89.56,90.13,88.8,89.35,4454916,88.6146824942173,89.1786660697165,87.8627043935518,88.406899071665,4502439.84100531,0.0,1.0
2017-07-20,90.54,90.63,89.42,89.71,3451540,89.5843384661281,89.6733885043648,88.4761602125158,88.7630992246118,3488360.0967613,0.0,1.0
2017-07-21,89.69,90.63,89.54,90.34,2912121,88.7433103272259,89.6733885043648,88.5948935968314,89.3864494922688,2943186.72051914,0.0,1.0
2017-07-24,89.67,89.81,88.96,89.65,2393457,88.72352142984,88.8620437115415,88.0210155726393,88.703732532454,2418989.75301286,0.0,1.0
2017-07-25,90.63,90.82,89.24,89.73,3311877,89.6733885043648,89.8613830295312,88.2980601360424,88.7828881219978,3347207.20958805,0.0,1.0
2017-07-26,91.07,91.2,90.15,90.63,3631234,90.1087442468554,90.237372079864,89.1984549671024,89.6733885043648,3669971.02383369,0.0,1.0
2017-07-27,90.51,92.13,89.09,91.25,3570875,89.5546551200492,91.15755580831,88.1496434056478,90.2868443233288,3608968.13031937,0.0,1.0
2017-07-28,90.62,91.12,89.7,90.0,2089681,89.6634940556719,90.1582164903203,88.7532047759189,89.0500382367079,2111973.15266816,0.0,1.0
2017-07-31,90.8,91.05,89.87,90.81,2907187,89.8415941321453,90.0889553494695,88.9214104036993,89.8514885808383,2938200.08593938,0.0,1.0
2017-08-01,91.22,91.78,90.89,91.37,3155687,90.2571609772499,90.8112501040561,89.930644170382,90.4055777076444,3189351.01684129,0.0,1.0
2017-08-02,89.89,91.35,88.99,91.35,3630940,88.9411993010852,90.3857888102585,88.0506989187182,90.3857888102585,3669673.88752107,0.0,1.0
2017-08-03,90.35,90.43,89.42,90.0,2350429,89.3963439409617,89.4754995305055,88.4761602125158,89.0500382367079,2375502.74192696,0.0,1.0
2017-08-04,90.45,90.87,90.25,90.61,1979928,89.4952884278914,89.9108552729961,89.2973994540321,89.6535996069789,2001049.33729883,0.0,1.0
2017-08-07,90.5,90.7,90.12,90.55,1896803,89.5447606713563,89.7426496452156,89.1687716210235,89.5942329148211,1917037.58224361,0.0,1.0
2017-08-08,90.26,90.89,89.54,90.18,2363613,89.307293902725,89.930644170382,88.5948935968314,89.2281383131813,2388827.38527912,0.0,1.0
2017-08-09,90.12,90.47,89.62,89.64,3052805,89.1687716210235,89.5150773252774,88.6740491863751,88.6938380837611,3085371.49944471,0.0,1.0
2017-08-10,87.63,89.92,87.55,89.67,3902112,86.7050538964746,88.9708826471641,86.6258983069308,88.72352142984,3943738.67719726,0.0,1.0
2017-08-11,88.29,88.66,87.26,87.55,2881535,87.3580875102104,87.7241821118502,86.3389592948348,86.6258983069308,2912274.43732974,0.0,1.0
2017-08-14,90.25,90.65,89.1,89.29,4886426,89.2973994540321,89.6931774017508,88.1595378543408,88.3475323795072,4938553.07317225,0.0,1.0
2017-08-15,90.7,91.11,90.09,90.35,2507075,89.7426496452156,90.1483220416273,89.1390882749446,89.3963439409617,2533819.79915859,0.0,1.0
2017-08-16,92.24,92.4,90.82,91.05,4245615,91.2663947439326,91.4247059230201,89.8613830295312,90.0889553494695,4290906.07445118,0.0,1.0
2017-08-17,90.88,92.49,90.745,92.0,3569700,89.920749721689,91.5137559612568,89.787174664334,91.0289279753014,3607780.59573663,0.0,1.0
2017-08-18,90.76,91.35,90.2801,90.82,3033028,89.8020163373734,90.3857888102585,89.3271817445979,89.8613830295312,3065383.52374874,0.0,1.0
2017-08-21,91.76,91.8,90.57,90.95,3502659,90.7914612066702,90.831039001442,89.614021812207,89.9900108625398,3540024.42045054,0.0,1.0
2017-08-22,92.95,93.44,92.05,92.43,9954230,91.9689006011333,92.4537285870887,91.0784002187662,91.454389269099,10060419.0378742,0.0,1.0
2017-08-23,93.07,94.63,91.3,92.14,12009835,92.0876339854489,93.6311679815519,90.3363165667937,91.1674502570029,12137952.6769753,0.0,1.0
2017-08-24,94.15,94.31,93.35,93.7,5463617,93.1562344442894,93.3145456233769,92.364678548852,92.7109842531059,5521901.39091151,0.0,1.0
2017-08-25,94.1,95.23,93.87,94.0,5300859,93.1067622008246,94.2248349031299,92.8791898808863,93.0078177138949,5357407.13251419,0.0,1.0
2017-08-28,93.66,94.19,92.85,94.08,5513571,92.671406458334,93.1958122390613,91.8699561142036,93.0869733034386,5572388.2866953,0.0,1.0
2017-08-29,93.83,94.12,92.5,92.75,3237531,92.8396120861145,93.1265510982105,91.5236504099498,91.771011627274,3272068.10653439,0.0,1.0
2017-08-30,94.86,95.18,93.59,93.83,3770179,93.8587403014901,94.1753626596651,92.6021453174832,92.8396120861145,3810398.25157681,0.0,1.0
2017-08-31,95.49,95.66,94.35,94.94,5066782,94.4820905691471,94.6502961969275,93.3541234181488,93.9378958910338,5120833.06228189,0.0,1.0
2017-09-01,96.01,96.17,95.19,95.75,3678547,94.9966019011814,95.1549130802689,94.185257108358,94.7393462351642,3717788.74614259,0.0,1.0
2017-09-05,96.18,96.49,95.13,95.36,4069504,95.1648075289618,95.4715354384438,94.1258904162002,94.3534627361385,4112916.36985534,0.0,1.0
2017-09-06,95.82,96.32,95.25,96.16,4092041,94.808607376015,95.3033298106634,94.2446238005158,95.1450186315759,4135693.78848607,0.0,1.0
2017-09-07,96.73,97.52,95.88,96.09,4875504,95.709002207075,96.4906636538195,94.8679740681728,95.0757574907251,4927514.56022533,0.0,1.0
2017-09-08,96.43,97.19,96.38,96.62,3309266,95.412168746286,96.1641468469515,95.3626965028212,95.6001632714524,3344568.35614505,0.0,1.0
2017-09-11,97.71,98.22,96.95,96.95,4433328,96.6786581789859,97.1832750623272,95.9266800783203,95.9266800783203,4480621.54605034,0.0,1.0
2017-09-12,96.85,97.62,96.15,97.59,4654056,95.8277355913906,96.5896081407491,95.1351241828829,96.5599247946703,4703704.21275504,0.0,1.0
2017-09-13,95.61,96.9,95.36,96.89,5599036,94.6008239534627,95.8772078348555,94.3534627361385,95.8673133861625,5658765.00423869,0.0,1.0
2017-09-14,95.3,95.74,94.51,95.38,5002850,94.2940960439807,94.7294517864712,93.5124345972363,94.3732516335244,5056219.05296832,0.0,1.0
2017-09-15,94.63,95.62,94.17,95.51,6059851,93.6311679815519,94.6107184021556,93.1760233416753,94.501879466533,6124495.85423291,0.0,1.0
2017-09-18,95.74,96.18,94.74,94.94,5988001,94.7294517864712,95.1648075289618,93.7400069171745,93.9378958910338,6051879.37783331,0.0,1.0
2017-09-19,95.35,96.2122,95.16,95.97,3514110,94.3435682874455,95.1966676537532,94.1555737622791,94.9570241064095,3551597.57662662,0.0,1.0
2017-09-20,95.21,95.36,94.05,95.08,3297106,94.205046005744,94.3534627361385,93.0572899573597,94.0764181727354,3332278.6365484,0.0,1.0
2017-09-21,94.86,95.1,94.17,94.82,2395999,93.8587403014901,94.0962070701213,93.1760233416753,93.8191625067182,2421558.87038249,0.0,1.0
2017-09-22,94.94,95.35,94.555,94.79,2247103,93.9378958910338,94.3435682874455,93.5569596163546,93.7894791606393,2271074.48805826,0.0,1.0
2017-09-25,92.47,94.89,92.11,94.87,5805051,91.4939670638709,93.888423647569,91.137766910924,93.8686347501831,5866977.71663208,0.0,1.0
2017-09-26,92.34,93.67,92.12,92.95,4550948,91.3653392308623,92.681300907027,91.147661359617,91.9689006011333,4599496.28445148,0.0,1.0
2017-09-27,93.21,93.66,92.62,92.91,2903345,92.2261562671505,92.671406458334,91.6423837942654,91.9293228063614,2934317.10052076,0.0,1.0
2017-09-28,92.6,93.25,92.431,93.21,3017557,91.6225948968794,92.2657340619223,91.4553787139683,92.2261562671505,3049747.48329811,0.0,1.0
2017-09-29,93.42,93.47,92.62,92.77,4622036,92.4339396897028,92.4834119331676,91.6423837942654,91.7908005246599,4671342.63204083,0.0,1.0
2017-10-02,93.94,94.84,93.45,93.72,2736341,92.9484510217371,93.8389514041042,92.4636230357817,92.7307731504918,2765531.54694192,0.0,1.0
2017-10-03,95.36,95.45,93.95,94.17,4991930,94.3534627361385,94.4425127743752,92.9583454704301,93.1760233416753,5045182.56135686,0.0,1.0
2017-10-04,95.52,95.73,94.7334,95.2,3124932,94.511773915226,94.7195573377783,93.7334765810371,94.195151557051,3158267.93080552,0.0,1.0
2017-10-05,95.73,95.88,94.68,95.5,3949662,94.7195573377783,94.8679740681728,93.6806402250167,94.49198501784,3991795.92775817,0.0,1.0
2017-10-06,96.32,96.5702,95.465,95.55,4402017,95.3033298106634,95.5508889169614,94.4573544474146,94.5414572613049,4448976.5287567,0.0,1.0
2017-10-09,96.27,96.76,95.98,96.33,2012304,95.2538575671985,95.7386855531539,94.9669185551025,95.3132242593563,2033770.71572491,0.0,1.0
2017-10-10,95.39,96.46,95.22,96.27,2028876,94.3831460822174,95.4418520923649,94.2149404544369,95.2538575671985,2050519.50134626,0.0,1.0
2017-10-11,96.01,96.01,94.83,95.39,2595456,94.9966019011814,94.9966019011814,93.8290569554112,94.3831460822174,2623143.62380262,0.0,1.0
2017-10-12,96.74,97.23,95.84,96.14,3088230,95.718896655768,96.2037246417234,94.8283962734009,95.12522973419,3121174.40377952,0.0,1.0
2017-10-13,96.94,97.63,96.69,97.15,2476933,95.9167856296274,96.5995025894421,95.6694244123032,96.1245690521797,2503356.2524413,0.0,1.0
2017-10-16,97.15,97.58,96.92,96.945,2540282,96.1245690521797,96.5500303459773,95.8969967322414,95.9217328539738,2567381.04246829,0.0,1.0
2017-10-17,96.72,97.0,95.93,96.96,2513108,95.6991077583821,95.9761523217852,94.9174463116376,95.9365745270133,2539917.15757361,0.0,1.0
2017-10-18,96.44,97.07,96.05,96.97,2856266,95.422063194979,96.0454134626359,95.0361796959533,95.9464689757063,2886735.87446068,0.0,1.0
2017-10-19,97.19,97.2337,96.11,96.4,2541533,96.1641468469515,96.2073855877398,95.095546388111,95.3824854002071,2568645.3877985,0.0,1.0
2017-10-20,98.9,99.18,97.33,97.54,4577810,97.856097573449,98.1331421368521,96.3026691286531,96.5104525512054,4626644.8410144,0.0,1.0
2017-10-23,98.44,99.44,98.3,99.07,4023389,97.4009529335725,98.3903978028692,97.2624306518709,98.0243032012294,4066309.42748697,0.0,1.0
2017-10-24,98.66,98.72,97.81,98.25,3635174,97.6186308048178,97.6779974969756,96.7776026659155,97.2129584084061,3673953.05468984,0.0,1.0
2017-10-25,99.61,99.63,98.31,98.4,4283013,98.5586034306497,98.5783923280356,97.2723251005639,97.3613751388006,4328703.02621726,0.0,1.0
2017-10-26,100.05,100.76,99.3,99.82,3859537,98.9939591731403,99.696465030341,98.2518755211677,98.766386853202,3900709.49859304,0.0,1.0
2017-10-27,100.7,101.98,100.18,100.72,4026219,99.6370983381832,100.903587770883,99.1225870061488,99.6568872355691,4069169.61716283,0.0,1.0
2017-10-30,100.7,100.98,99.91,100.7,2369623,99.6370983381832,99.9141429015862,98.8554368914387,99.6370983381832,2394901.49833634,0.0,1.0
2017-10-31,102.34,102.445,100.84,101.13,4945233,101.25978792383,101.363679635106,99.7756206198847,100.062559631981,4997987.41036962,0.0,1.0
2017-11-01,101.95,103.92,101.3,103.67,3752768,100.873904424804,102.823110817319,100.230765259761,102.575749599995,3792801.51573,0.0,1.0
2017-11-02,102.6,103.37,101.76,102.05,3196862,101.517043589847,102.278916139205,100.685909899638,100.972848911734,3230965.26062353,0.0,1.0
2017-11-03,102.71,103.07,101.7,102.86,3262216,101.62588252547,101.982082678416,100.62654320748,101.774299255864,3297016.43944912,0.0,1.0
2017-11-06,102.42,103.14,101.58,102.92,6906713,101.338943513374,102.051343819267,100.507809823164,101.833665948022,6980391.94938562,0.0,1.0
2017-11-07,102.72,105.0,101.75,104.94,5267223,101.635776974163,103.891711276159,100.676015450945,103.832344584001,5323412.31274831,0.0,1.0
2017-11-08,105.03,105.25,102.9,102.95,6650984,103.921394622238,104.139072493483,101.813877050636,101.863349294101,6721934.90146367,0.0,1.0
2017-11-09,103.6,104.44,102.41,104.33,5104133,102.506488459144,103.337622149353,101.329049064681,103.22878321373,5158582.51266464,0.0,1.0
2017-11-10,105.24,105.38,102.83,103.41,4673812,104.12917804479,104.267700326492,101.744615909785,102.318493933977,4723670.96442869,0.0,1.0
2017-11-13,105.78,105.96,105.0,105.0,4594122,104.663478274211,104.841578350684,103.891711276159,103.891711276159,4643130.85302595,0.0,1.0
2017-11-14,106.23,106.37,105.06,105.64,1111590,105.108728465394,105.247250747096,103.951077968317,104.524955992509,1123448.14197689,0.0,1.0
2017-11-15,105.43,107.0,105.06,105.9,925120,104.317172569957,105.870601014753,103.951077968317,104.782211658526,934988.930366101,0.0,1.0
2017-11-16,107.03,107.36,106.175,106.23,3683859,105.900284360832,106.2268011677,105.054308997583,105.108728465394,3723157.41312427,0.0,1.0
2017-11-17,107.58,107.87,106.73,107.19,4265981,106.444479038945,106.731418051041,105.603450900043,106.058595539919,4311489.3334401,0.0,1.0
2017-11-20,107.37,109.0,107.01,108.7,5418677,106.236695616393,107.849490753346,105.880495463446,107.552657292557,5476481.98312584,0.0,1.0
2017-11-21,108.8,109.19,107.79,108.75,9979796,107.651601779487,108.037485278513,106.652262461497,107.602129536022,10086257.769059,0.0,1.0
2017-11-22,106.83,107.49,106.05,106.85,9003551,105.702395386972,106.355429000708,104.930628388921,105.722184284358,9099598.45099735,0.0,1.0
2017-11-24,107.15,107.595,106.41,107.4,4000003,106.019017745147,106.459320711984,105.286828541868,106.266378962471,4042673.95195348,0.0,1.0
2017-11-27,106.58,107.28,105.86,106.79,5106169,105.455034169648,106.147645578156,104.742633863754,105.6628175922,5160640.23216291,0.0,1.0
2017-11-28,106.46,106.89,105.7913,106.1,4718996,105.336300785332,105.76176207913,104.674659001234,104.980100632386,4769336.97514045,0.0,1.0
2017-11-29,103.53,105.88,102.79,105.75,6850995,102.437227318293,104.76242276114,101.705038115013,104.633794928132,6924079.5648062,0.0,1.0
2017-11-30,104.32,104.51,102.77,103.59,5201804,103.218888765037,103.406883290204,101.685249217627,102.496594010451,5257295.44052029,0.0,1.0
2017-12-01,103.83,104.83,102.83,103.86,4797612,102.734060779082,103.723505648379,101.744615909785,102.763744125161,4848791.62940113,0.0,1.0
2017-12-04,99.85,104.74,99.83,104.6,9110560,98.7960701992809,103.634455610142,98.776281301895,103.49593332844,9207748.99411557,0.0,1.0
2017-12-05,100.69,101.66,98.68,99.55,5300946,99.6272038894902,100.586965412708,97.6384197022037,98.4992367384919,5357495.0606067,0.0,1.0
2017-12-06,102.92,103.33,100.0,100.26,4279848,101.833665948022,102.239338344434,98.9444869296754,99.2017425956926,4325504.26285185,0.0,1.0
2017-12-07,104.07,104.14,102.64,103.13,3850689,102.971527547713,103.040788688564,101.556621384619,102.041449370574,3891767.11051812,0.0,1.0
2017-12-08,103.44,105.35,103.21,105.0,3972355,102.348177280056,104.238016980413,102.120604960118,103.891711276159,4014731.01055479,0.0,1.0
2017-12-11,104.54,104.72,103.37,104.39,2712445,103.436566636283,103.614666712756,102.278916139205,103.288149905888,2741380.63086613,0.0,1.0
2017-12-12,103.67,105.06,103.28,104.95,4626730,102.575749599995,103.951077968317,102.189866100969,103.842239032694,4676086.70636537,0.0,1.0
2017-12-13,103.94,104.6,103.71,103.82,3968821,102.842899714705,103.49593332844,102.615327394766,102.724166330389,4011159.31079699,0.0,1.0
2017-12-14,104.24,105.2,103.94,104.2,4444606,103.139733175494,104.089600250019,102.842899714705,103.100155380722,4492019.85670913,0.0,1.0
2017-12-15,105.48,105.65,103.31,104.76,6981818,104.366644813422,104.534850441202,102.219549447048,103.654244507528,7056298.14924634,0.0,1.0
2017-12-18,105.08,105.88,104.79,105.4,3446382,103.970866865703,104.76242276114,103.683927853607,104.287489223878,3483147.07261002,0.0,1.0
2017-12-19,104.26,105.17,103.48,104.59,3919353,103.15952207288,104.05991690394,102.387755074828,103.486038879748,3961163.59952996,0.0,1.0
2017-12-20,103.39,104.5,102.81,104.26,3485225,102.298705036591,103.396988841511,101.724827012399,103.15952207288,3522404.43924595,0.0,1.0
2017-12-21,103.62,104.04,103.33,103.73,2399836,102.52627735653,102.941844201634,102.239338344434,102.635116292152,2425436.80246245,0.0,1.0
2017-12-22,102.63,103.5,102.02,103.29,3505014,101.546726935926,102.407543972214,100.943165565655,102.199760549662,3542404.54295465,0.0,1.0
2017-12-26,102.54,102.6,101.32,102.16,2520999,101.457676897689,101.517043589847,100.250554157147,101.081687847356,2547892.33663094,0.0,1.0
2017-12-27,102.65,102.81,102.09,102.59,1967352,101.566515833312,101.724827012399,101.012426706506,101.507149141154,1988339.17992651,0.0,1.0
2017-12-28,102.79,102.9,102.36,102.64,2086669,101.705038115013,101.813877050636,101.279576821216,101.556621384619,2108929.02146544,0.0,1.0
2017-12-29,102.23,103.17,102.21,102.61,2448414,101.150948988207,102.081027165346,101.131160090821,101.52693803854,2474533.01944979,0.0,1.0
2018-01-02,104.41,104.7,102.27,102.88,4367522,103.307938803274,103.59487781537,101.190526782979,101.79408815325,4414113.54541078,0.0,1.0
2018-01-03,105.29,106.14,104.62,104.9,3645775,104.178650288255,105.019678427158,103.515722225826,103.79276678923,3684667.14329545,0.0,1.0
2018-01-04,106.68,107.66,105.77,106.0,4480624,105.553978656578,106.523634628489,104.653583825518,104.881156145456,4528422.08700782,0.0,1.0
2018-01-05,108.1,108.3,107.2,107.76,3292050,106.958990370979,107.156879344838,106.068489988612,106.622579115418,3327168.70050559,0.0,1.0
2018-01-08,108.86,109.14,107.57,108.0,2920239,107.710968471645,107.988013035048,106.434584590252,106.860045884049,2951391.32115117,0.0,1.0
2018-01-09,109.15,109.34,108.25,109.0,3301150,107.997907483741,108.185902008907,107.107407101374,107.849490753346,3336365.77684846,0.0,1.0
2018-01-10,108.8,109.49,108.23,108.68,2881133,107.651601779487,108.334318739302,107.087618203988,107.532868395171,2911868.14890228,0.0,1.0
2018-01-11,109.1,109.4,108.67,109.0,2597928,107.948435240276,108.245268701065,107.522973946478,107.849490753346,2625641.99443115,0.0,1.0
2018-01-12,110.24,110.71,108.91,109.23,5734677,109.076402391274,109.541441479844,107.76044071511,108.077063073284,5795852.98580195,0.0,1.0
2018-01-16,108.89,111.44,108.23,110.85,5267936,107.740651817724,110.26373623443,107.087618203988,109.679963761545,5324132.91883979,0.0,1.0
2018-01-17,110.04,110.38,109.23,109.75,4079574,108.878513417415,109.214924672976,108.077063073284,108.591574405319,4123093.79389631,0.0,1.0
2018-01-18,111.77,112.17,110.22,110.23,3752040,110.590253041298,110.986030989017,109.056613493888,109.066507942581,3792065.74962258,0.0,1.0
2018-01-19,111.93,112.4,111.61,112.21,3023779,110.748564220386,111.213603308955,110.431941862211,111.025608783789,3056035.85791408,0.0,1.0
2018-01-22,112.89,112.96,111.01,111.63,2193750,111.698431294911,111.767692435761,109.838274940633,110.451730759597,2217152.33266023,0.0,1.0
2018-01-23,113.24,113.76,112.68,113.18,2746621,112.044736999164,112.559248331199,111.490647872358,111.985370307007,2775921.2112062,0.0,1.0
2018-01-24,112.85,113.84,112.5,113.63,3970974,111.658853500139,112.638403920743,111.312547795885,112.43062049819,4013335.27841966,0.0,1.0
2018-01-25,111.96,113.47,111.9,113.28,4477944,110.778247566465,112.272309319103,110.718880874307,112.084314793936,4525713.49749145,0.0,1.0
2018-01-26,113.7,113.92,112.03,112.72,3840374,112.499881639041,112.717559510286,110.847508707315,111.53022566713,3881342.07288329,0.0,1.0
2018-01-29,113.3,114.41,112.85,113.7,3102427,112.104103691322,113.202387496242,111.658853500139,112.499881639041,3135522.85354216,0.0,1.0
2018-01-30,112.23,113.45,111.84,112.42,3699992,111.045397681175,112.252520421717,110.659514182149,111.233392206341,3739462.51561217,0.0,1.0
2018-01-31,113.91,114.52,112.64,113.06,3982841,112.707665061593,113.311226431864,111.451070077586,111.866636922691,4025328.87237144,0.0,1.0
2018-02-01,112.74,114.27,112.53,113.3,4027010,111.550014564516,113.06386521454,111.342231141964,112.104103691322,4069969.05533725,0.0,1.0
2018-02-02,110.78,112.35,110.71,112.03,4151937,109.610702620694,111.16413106549,109.541441479844,110.847508707315,4196228.74284142,0.0,1.0
2018-02-05,107.65,111.61,107.5,109.15,5853695,106.513740179796,110.431941862211,106.365323449401,107.997907483741,5916140.63768958,0.0,1.0
2018-02-06,109.57,109.62,103.69,105.01,6826342,108.413474328845,108.46294657231,102.59553849738,103.901605724852,6899163.57325884,0.0,1.0
2018-02-07,110.05,112.29,108.81,109.07,4480815,108.888407866108,111.104764373333,107.66149622818,107.918751894197,4528615.12454425,0.0,1.0
2018-02-08,104.03,110.18,104.0,110.1,6744217,102.931949752941,109.017035699116,102.902266406862,108.937880109573,6816162.48593361,0.0,1.0
2018-02-09,106.98,108.11,102.37,105.32,6578053,105.850812117367,106.968884819672,101.289471269909,104.208333634334,6648225.89324792,0.0,1.0
2018-02-12,108.55,109.48,106.26,107.7,4553546,107.404240562163,108.324424290609,105.138411811473,106.56321242326,4602121.99921397,0.0,1.0
2018-02-13,107.69,108.08,105.93,108.01,7519553,106.553317974567,106.939201473593,104.811895004605,106.869940332742,7599769.56103127,0.0,1.0
2018-02-14,109.02,109.22,106.73,106.73,7386930,107.869279650732,108.067168624592,105.603450900043,105.603450900043,7465731.7746771,0.0,1.0
2018-02-15,113.12,113.43,110.05,112.31,8306817,111.926003614849,112.232731524331,108.888407866108,111.124553270718,8395431.88081216,0.0,1.0
2018-02-16,112.86,114.15,112.67,112.84,4487228,111.668747948832,112.945131830225,111.480753423665,111.648959051446,4535096.53669666,0.0,1.0
2018-02-20,114.35,115.26,112.28,112.45,4263097,113.143020804084,114.043415635144,111.09486992464,111.26307555242,4308574.56770682,0.0,1.0
2018-02-21,114.48,115.67,114.17,114.77,4961083,113.271648637092,114.449088031556,112.96492072761,113.558587649188,5014006.49388995,0.0,1.0
2018-02-22,113.0,115.0,112.48,114.52,4761405,111.807270230533,113.786159969127,111.292758898499,113.311226431864,4812198.38290148,0.0,1.0
2018-02-23,114.96,114.96,112.74,113.63,4104870,113.746582174355,113.746582174355,111.550014564516,112.43062049819,4148659.64479408,0.0,1.0
2018-02-26,116.65,116.8,115.37,116.11,5385157,115.418744003466,115.567160733861,114.152254570767,114.884443774046,5442604.4008167,0.0,1.0
2018-02-27,116.47,117.61,115.76,117.3,5835472,115.240643926993,116.368611077991,114.538138069792,116.061883168509,5897723.23964603,0.0,1.0
2018-02-28,116.25,118.15,116.22,117.0,8566561,115.022966055748,116.902911307412,114.993282709669,115.76504970772,8657946.75967004,0.0,1.0
2018-03-01,119.43,122.47,118.05,120.91,15555500,118.169400740111,121.177313142773,116.803966820482,119.633779146671,15721441.8738217,0.0,1.0
2018-03-02,121.92,122.33,117.64,118.65,10627548,120.63311846466,121.038790861072,116.39829442407,117.39763374206,10740919.812494,0.0,1.0
2018-03-05,122.5,122.94,119.66,120.0,10121251,121.206996488852,121.642352231343,118.39697306005,118.733384315611,10229221.7728045,0.0,1.0
2018-03-06,124.48,124.69,122.75,122.87,8154828,123.16609733006,123.373880752612,121.454357706177,121.573091090492,8241821.50319909,0.0,1.0
2018-03-07,125.33,125.77,123.18,123.38,6750393,124.007125468962,124.442481211453,121.879818999974,122.077707973834,6822404.369834,0.0,1.0
2018-03-08,126.36,127.29,125.7,125.76,5913213,125.026253684338,125.946437412784,124.373220070602,124.43258676276,5976293.55964299,0.0,1.0
2018-03-09,127.41,127.5,126.25,127.19,5630018,126.065170797099,126.154220835336,124.917414748715,125.847492925854,5690077.51184919,0.0,1.0
2018-03-12,126.78,128.2,126.78,127.87,5458766,125.441820529443,126.846832243844,125.441820529443,126.520315436976,5516998.64175331,0.0,1.0
2018-03-13,126.73,128.11,125.73,127.89,4583770,125.392348285978,126.757782205607,124.402903416681,126.540104334362,4632668.42068512,0.0,1.0
2018-03-14,127.99,128.87,126.51,127.05,4869252,126.639048821292,127.509760306273,125.174670414732,125.708970644153,4921195.86557743,0.0,1.0
2018-03-15,127.22,128.46,126.67,128.0,4353016,125.877176271933,127.104087909861,125.33298159382,126.648943269985,4399452.79931958,0.0,1.0
2018-03-16,125.97,127.95,125.69,127.29,6515352,124.640370185312,126.59947102652,124.363325621909,125.946437412784,6584856.01590999,0.0,1.0
2018-03-19,124.98,125.76,123.47,125.03,6805787,123.660819764708,124.43258676276,122.16675801207,123.710292008173,6878389.29806894,0.0,1.0
2018-03-20,125.12,126.83,124.45,124.59,6712556,123.79934204641,125.491292772907,123.136413983981,123.274936265683,6784163.73493445,0.0,1.0
2018-03-21,121.7,124.02,120.2,121.56,14699171,120.415440593415,122.710952690183,118.93127328947,120.276918311713,14855977.7872691,0.0,1.0
2018-03-22,118.04,120.66,117.44,120.4,10592840,116.794072371789,119.386417929346,116.200405450211,119.129162263329,10705841.5569215,0.0,1.0
2018-03-23,114.43,118.08,114.31,118.01,10642454,113.222176393628,116.833650166561,113.103443009312,116.76438902571,10755984.8256771,0.0,1.0
2018-03-26,118.97,119.26,115.04,118.24,13037387,117.714256100235,118.001195112331,113.825737763899,116.991961345648,13176466.3242595,0.0,1.0
2018-03-27,113.81,120.16,112.72,120.09,8194019,112.608720574664,118.891695494698,111.53022566713,118.822434353847,8281430.582205,0.0,1.0
2018-03-28,112.88,114.86,111.34,113.15,6489512,111.688536846218,113.647637687425,110.164791747501,111.955686960928,6558740.36176708,0.0,1.0
2018-03-29,116.3,117.26,112.52,113.91,7794691,115.072438299213,116.022305373737,111.332336693271,112.707665061593,7877842.65892452,0.0,1.0
2018-04-02,115.3,117.68,113.61,115.91,6461251,114.082993429916,116.437872218842,112.410831600804,114.686554800187,6530177.88104991,0.0,1.0
2018-04-03,116.49,117.45,114.6,116.76,5193332,115.260432824379,116.210299898904,113.390382021408,115.527582939089,5248733.06351181,0.0,1.0
2018-04-04,119.48,119.68,114.0,114.06,6389309,118.218872983576,118.416761957436,112.79671509983,112.856081791988,6457468.42321917,0.0,1.0
2018-04-05,119.04,121.04,118.67,120.4,5052398,117.783517241086,119.762406979679,117.417422639446,119.129162263329,5106295.61765373,0.0,1.0
2018-04-06,116.1,118.98,114.95,118.1,5385492,114.874549325353,117.724150548928,113.736687725662,116.853439063947,5442942.97450623,0.0,1.0
2018-04-09,117.19,119.23,117.14,117.14,4104150,115.953044232887,117.971511766252,115.903571989422,115.903571989422,4147931.96402848,0.0,1.0
2018-04-10,119.49,120.12,117.68,118.92,3761181,118.228767432269,118.852117699926,116.437872218842,117.66478385677,3801304.26334239,0.0,1.0
2018-04-11,119.16,120.71,118.87,119.33,3059409,117.902250625401,119.435890172811,117.615311613305,118.070456253182,3092045.94913355,0.0,1.0
2018-04-12,121.4,121.73,119.34,120.0,4419885,120.118607132626,120.445123939494,118.080350701875,118.733384315611,4467035.13975612,0.0,1.0
2018-04-13,119.01,121.94,118.5,121.94,4933058,117.753833895007,120.652907362046,117.249217011665,120.652907362046,4985682.53075702,0.0,1.0
2018-04-16,119.41,120.98,118.66,120.95,4464686,118.149611842725,119.703040287521,117.407528190753,119.673356941442,4512314.06472731,0.0,1.0
2018-04-17,123.35,123.86,120.01,120.4,5524566,122.048024627755,122.552641511096,118.743278764303,119.129162263329,5583500.5783865,0.0,1.0
2018-04-18,124.46,124.74,122.23,123.53,4321753,123.146308432674,123.423352996077,120.939846374142,122.226124704228,4367856.29407698,0.0,1.0
2018-04-19,124.06,124.52,123.18,124.04,3656957,122.750530484955,123.205675124832,121.879818999974,122.730741587569,3695968.42985217,0.0,1.0
2018-04-20,122.82,124.38,122.05,124.01,2971019,121.523618847027,123.06715284313,120.761746297669,122.701058241491,3002713.02847995,0.0,1.0
2018-04-23,121.89,124.57,121.24,123.19,3932668,120.603435118581,123.255147368297,119.960295953538,121.889713448667,3974620.64035477,0.0,1.0
2018-04-24,117.88,123.53,116.91,123.34,5379304,116.635761192701,122.226124704228,115.675999669484,122.038130179062,5436688.96259308,0.0,1.0
2018-04-25,117.32,118.23,115.04,117.77,4972939,116.081672065895,116.982066896955,113.825737763899,116.526922257079,5025988.97049667,0.0,1.0
2018-04-26,120.83,122.07,118.16,118.7,4998816,119.554623557127,120.781535195055,116.912805756104,117.447105985525,5052142.01934554,0.0,1.0
2018-04-27,120.22,121.64,119.55,121.63,3801182,118.951062186856,120.356073901257,118.288134124427,120.346179452564,3841731.98320961,0.0,1.0
2018-04-30,120.99,121.7,119.78,120.87,2788268,119.712934736214,120.415440593415,118.515706444365,119.594201351899,2818012.49015699,0.0,1.0
2018-05-01,123.11,123.32,120.42,120.88,3873908,121.810557859123,122.018341281676,119.148951160715,119.604095800592,3915233.80454071,0.0,1.0
2018-05-02,122.82,123.97,121.74,122.29,3671020,121.523618847027,122.661480446719,120.455018388187,120.9992130663,3710181.45013899,0.0,1.0
2018-05-03,124.41,125.0,121.67,122.62,4435617,123.096836189209,123.680608662094,120.385757247336,121.325729873168,4482934.96448429,0.0,1.0
2018-05-04,125.12,125.84,122.98,124.38,6341164,123.79934204641,124.511742352304,121.681930026115,123.06715284313,6408809.8253589,0.0,1.0
2018-05-07,126.97,127.69,125.46,125.79,4341967,125.629815054609,126.342215360503,124.135753301971,124.462270108839,4388285.93157094,0.0,1.0
2018-05-08,128.75,128.96,126.5,126.59,4467772,127.391026921957,127.598810344509,125.164775966039,125.253826004276,4515432.98534204,0.0,1.0
2018-05-09,129.73,129.74,127.33,128.88,4605347,128.360682893868,128.370577342561,125.986015207556,127.519654754966,4654475.59829507,0.0,1.0
2018-05-10,130.62,131.0,129.05,129.95,3772425,129.241288827542,129.617277877875,127.687860382746,128.578360765113,3812668.21129837,0.0,1.0
2018-05-11,130.63,130.85,128.89,130.0,3233163,129.251183276235,129.46886114748,127.529549203659,128.627833008578,3267653.50988981,0.0,1.0
2018-05-14,127.69,131.0,127.16,130.79,4169825,126.342215360503,129.617277877875,125.817809579775,129.409494455322,4214307.56719541,0.0,1.0
2018-05-15,128.13,128.59,126.09,126.93,2933123,126.777571102993,127.23271574287,124.759103569628,125.590237259837,2964412.76418434,0.0,1.0
2018-05-16,128.77,128.97,127.92,128.71,2439933,127.410815819343,127.608704793202,126.569787680441,127.351449127185,2465961.54643177,0.0,1.0
2018-05-17,126.05,129.46,125.55,129.19,5556999,124.719525774856,128.093532779158,124.224803340208,127.826382664448,5616279.5648732,0.0,1.0
2018-05-18,126.96,127.72,125.87,126.06,3612262,125.619920605916,126.371898706581,124.541425698382,124.729420223549,3650796.63566036,0.0,1.0
2018-05-21,126.37,128.35,126.0,128.0,2887179,125.036148133031,126.995248974238,124.670053531391,126.648943269985,2917978.64599778,0.0,1.0
2018-05-22,125.44,127.05,125.26,126.66,2789756,124.115964404585,125.708970644153,123.937864328111,125.323087145127,2819516.3637392,0.0,1.0
2018-05-23,128.09,128.09,124.58,124.88,4303892,126.737993308221,126.737993308221,123.26504181699,123.561875277779,4349804.75775168,0.0,1.0
2018-05-24,128.74,129.38,127.39,128.81,5972385,127.381132473264,128.014377189614,126.045381899714,127.450393614115,6036096.79056183,0.0,1.0
2018-05-25,127.96,129.25,127.62,128.73,4031805,126.609365475213,127.885749356605,126.272954219652,127.371238024571,4074815.20710253,0.0,1.0
2018-05-29,126.88,127.54,126.12,126.75,8141934,125.540765016372,126.193798630108,124.788786915707,125.412137183364,8228789.95348864,0.0,1.0
2018-05-30,129.3,132.55,127.84,132.3,14170948,127.93522160007,131.150917425285,126.490632090897,130.903556207961,14322119.846932,0.0,1.0
2018-05-31,129.33,130.99,128.41,129.37,6408344,127.964904946149,129.607383429182,127.054615666396,128.004482740921,6476706.48345948,0.0,1.0
2018-06-01,130.52,130.87,128.35,129.88,6132794,129.142344340612,129.488650044866,126.995248974238,128.509099624262,6198216.99046142,0.0,1.0
2018-06-04,132.65,132.8,129.6,130.39,4860675,131.249861912214,131.398278642609,128.232055060859,129.013716507604,4912527.36845736,0.0,1.0
2018-06-05,134.12,134.63,132.97,133.14,5123240,132.704345870081,133.208962753422,131.566484270389,131.73468989817,5177893.34098151,0.0,1.0
2018-06-06,135.55,135.71,134.12,134.33,4766855,134.119252033175,134.277563212263,132.704345870081,132.912129292633,4817706.52202991,0.0,1.0
2018-06-07,132.91,135.75,130.73,135.55,6564097,131.507117578232,134.317141007034,129.350127763165,134.119252033175,6634121.01440821,0.0,1.0
2018-06-08,133.53,133.68,130.82,131.7,3486585,132.120573397196,132.26899012759,129.439177801401,130.309889286383,3523778.94735871,0.0,1.0
2018-06-11,133.98,134.67,133.26,133.88,3443145,132.565823588379,133.248540548194,131.853423282485,132.466879101449,3479875.54116806,0.0,1.0
2018-06-12,136.26,137.5,134.65,134.96,5319864,134.821757890376,136.048669528304,133.228751650808,133.53547956029,5376614.87272259,0.0,1.0
2018-06-13,136.5,137.49,135.6,136.37,5809264,135.059224659007,136.038775079611,134.16872427664,134.930596825998,5871235.65977852,0.0,1.0
2018-06-14,138.41,139.75,136.89,137.0,6494863,136.949064359364,138.274920484221,135.445108158033,135.553947093655,6564148.44479026,0.0,1.0
2018-06-15,138.41,138.95,136.8,138.07,7711133,136.949064359364,137.483364588784,135.356058119796,136.612653103803,7793393.28474224,0.0,1.0
2018-06-18,139.8,140.19,136.91,137.01,4202447,138.324392727686,138.710276226712,135.464897055419,135.563841542348,4247277.56988309,0.0,1.0
2018-06-19,139.52,139.71,137.23,138.08,4833685,138.047348164283,138.23534268945,135.781519413594,136.622547552496,4885249.44642498,0.0,1.0
2018-06-20,138.94,142.12,138.82,140.0,5341369,137.473470140091,140.619904824455,137.354736755775,138.522281701546,5398349.28225599,0.0,1.0
2018-06-21,137.88,140.06,137.12,139.07,3912774,136.424658578636,138.581648393703,135.672680477971,137.6020979731,3954514.4165344,0.0,1.0
2018-06-22,135.01,137.3,133.95,137.26,7567258,133.584951803755,135.850780554444,132.5361402423,135.811202759672,7647983.46509028,0.0,1.0
2018-06-25,133.19,134.89,131.67,134.24,6969788,131.784162141635,133.466218419439,130.280205940304,132.823079254396,7044139.8164546,0.0,1.0
2018-06-26,135.48,137.17,133.82,134.76,7043097,134.049990892324,135.722152721436,132.407512409292,133.337590586431,7118230.85707229,0.0,1.0
2018-06-27,133.22,137.42,133.1,136.68,6850891,131.813845487714,135.96951393876,131.695112103398,135.23732473548,6923974.45536226,0.0,1.0
2018-06-28,135.12,135.89,133.19,133.99,6333655,133.693790739377,134.455663288736,131.784162141635,132.575718037072,6401220.72137445,0.0,1.0
2018-06-29,136.4,137.71,135.9,136.28,5229453,134.960280172077,136.256452950856,134.465557737429,134.841546787762,5285239.39258671,0.0,1.0
2018-07-02,140.43,140.47,135.3,136.15,6399247,138.947742995343,138.987320790115,133.871890815851,134.712918954753,6467512.43911979,0.0,1.0
2018-07-03,137.84,140.75,137.71,140.6,3164659,136.385080783865,139.264365353518,136.256452950856,139.115948623124,3198418.72771473,0.0,1.0
2018-07-05,139.77,139.89,138.22,139.26,5576669,138.294709381607,138.413442765923,136.761069834197,137.790092498266,5636159.39912208,0.0,1.0
2018-07-06,141.4,141.73,139.01,140.19,5045794,139.907504518561,140.234021325429,137.542731280942,138.710276226712,5099621.16796491,0.0,1.0
2018-07-09,141.76,142.87,139.88,142.65,5183128,140.263704671508,141.361988476427,138.40354831723,141.144310605182,5238420.20999502,0.0,1.0
2018-07-10,142.45,143.51,141.51,142.3,3643685,140.946421631323,141.995233192777,140.016343454184,140.798004900928,3682554.84773975,0.0,1.0
2018-07-11,145.25,145.64,141.02,141.21,6168002,143.716867265354,144.102750764379,139.531515468228,139.719509993395,6233800.57989878,0.0,1.0
2018-07-12,148.16,148.7,145.8,145.8,4680977,146.596151835007,147.130452064427,144.261061943467,144.261061943467,4730912.39871404,0.0,1.0
2018-07-13,147.61,148.0,145.41,147.75,3944776,146.051957156894,146.43784065592,143.875178444441,146.190479438595,3986857.80522945,0.0,1.0
2018-07-16,146.96,148.69,146.82,147.84,3592057,145.408817991851,147.120557615734,145.270295710149,146.279529476832,3630376.09417597,0.0,1.0
2018-07-17,147.02,147.44,143.08,145.41,5133919,145.468184684009,145.883751529113,141.56977189898,143.875178444441,5188686.26167006,0.0,1.0
2018-07-18,147.84,148.19,145.76,147.02,2908141,146.279529476832,146.625835181086,144.221484148695,145.468184684009,2939164.26295379,0.0,1.0
2018-07-19,147.16,148.0,146.61,147.0,3590614,145.60670696571,146.43784065592,145.062512287597,145.448395786623,3628917.7006416,0.0,1.0
2018-07-20,146.87,147.92,146.69,147.44,2533781,145.319767953614,146.358685066376,145.141667877141,145.883751529113,2560810.69155564,0.0,1.0
2018-07-23,147.56,147.64,144.8,146.87,2538119,146.002484913429,146.081640502973,143.27161707417,145.319767953614,2565194.96816833,0.0,1.0
2018-07-24,146.0,148.85,145.18,148.55,4052312,144.458950917326,147.278868794822,143.647606124503,146.982035334033,4095540.9702414,0.0,1.0
2018-07-25,148.87,149.35,146.0,146.13,4267918,147.298657692208,147.77359122947,144.458950917326,144.587578750335,4313446.99683309,0.0,1.0
2018-07-26,147.57,148.75,145.68,147.98,3414306,146.012379362122,147.179924307892,144.142328559151,146.418051758534,3450728.89450295,0.0,1.0
2018-07-27,143.91,148.28,142.38,148.25,5925461,142.391011140496,146.714885219323,140.877160490472,146.685201873244,5988672.21799988,0.0,1.0
2018-07-30,138.03,143.73,135.52,143.54,9521968,136.573075309031,142.212911064022,134.089568687096,142.024916538856,9623545.7835743,0.0,1.0
2018-07-31,137.15,139.79,135.39,138.68,7442857,135.70236382405,138.314498278993,133.960940854088,137.216214474074,7522255.3888121,0.0,1.0
2018-08-01,137.68,140.9,137.51,138.0,5098091,136.226769604777,139.412782083913,136.058563976997,136.543391962952,5152476.05824007,0.0,1.0
2018-08-02,141.14,141.3,136.75,137.05,3779192,139.650248852544,139.808560031631,135.306585876331,135.60341933712,3819507.39982719,0.0,1.0
2018-08-03,141.04,141.74,138.42,141.53,3463527,139.551304365614,140.243915774122,136.958958808057,140.03613235157,3500474.97084067,0.0,1.0
2018-08-06,142.71,142.85,140.65,140.89,3247342,141.20367729734,141.342199579041,139.165420866589,139.40288763522,3281983.7676333,0.0,1.0
2018-08-07,144.44,144.61,142.73,143.53,3928255,142.915416921223,143.083622549004,141.223466194726,142.015022090163,3970160.56366233,0.0,1.0
2018-08-08,145.17,145.64,143.16,144.46,3027248,143.63771167581,144.102750764379,141.648927488523,142.935205818609,3059541.86426941,0.0,1.0
2018-08-09,145.82,146.85,145.09,145.3,3572588,144.280850840853,145.299979056228,143.558556086266,143.766339508818,3610699.40414083,0.0,1.0
2018-08-10,145.51,147.0,144.35,144.93,2748786,143.974122931371,145.448395786623,142.826366882986,143.400244907179,2778109.30684161,0.0,1.0
2018-08-13,144.45,147.18,144.22,145.63,2880424,142.925311369916,145.626495863096,142.697739049978,144.092856315686,2911151.58548172,0.0,1.0
2018-08-14,146.57,146.77,144.57,146.18,3474743,145.022934492825,145.220823466685,143.044044754232,144.6370509938,3511810.62010021,0.0,1.0
2018-08-15,145.04,147.88,143.6,146.08,4476924,143.509083842801,146.319107271604,142.084283231014,144.53810650687,4524682.61640688,0.0,1.0
2018-08-16,145.73,146.91,145.22,146.51,3703974,144.191800802616,145.359345748386,143.687183919275,144.963567800667,3743486.99451298,0.0,1.0
2018-08-17,145.02,146.01,143.95,145.5,2865587,143.489294945415,144.468845366019,142.430588935268,143.964228482678,2896156.3083719,0.0,1.0
2018-08-20,145.71,146.06,144.32,145.21,2882181,144.17201190523,144.518317609484,142.796683536908,143.677289470582,2912927.32868331,0.0,1.0
2018-08-21,145.53,148.79,145.36,146.41,4063688,143.993911828757,147.219502102664,143.825706200976,144.864623313738,4107038.32633772,0.0,1.0
2018-08-22,146.46,147.2,145.05,145.59,4245303,144.914095557203,145.646284760482,143.518978291494,144.053278520914,4290590.74611942,0.0,1.0
2018-08-23,147.83,148.34,146.07,146.83,6196336,146.269635028139,146.774251911481,144.528212058177,145.280190158842,6262436.83936028,0.0,1.0
2018-08-24,152.3,152.38,148.5,148.5,4881956,150.692453593896,150.771609183439,146.932563090568,146.932563090568,4934035.38841919,0.0,1.0
2018-08-27,151.68,154.88,150.2,154.71,5814765,150.078997774932,153.245221356681,148.614619368372,153.077015728901,5876795.34296117,0.0,1.0
2018-08-28,152.99,153.4,151.56,152.03,5266932,151.37517055371,151.780842950122,149.960264390616,150.425303479186,5323118.20843892,0.0,1.0
2018-08-29,154.8,154.97,153.05,153.33,9018599,153.166065767138,153.334271394918,151.434537245868,151.711581809271,9114806.97899816,0.0,1.0
2018-08-30,152.14,153.74,149.5,151.12,14440957,150.534142414808,152.117254205683,147.922007959865,149.524908648126,14595009.2300381,0.0,1.0
2018-08-31,152.68,153.87,151.9,152.14,6210529,151.068442644228,152.245882038692,150.296675646177,150.534142414808,6276781.246452,0.0,1.0
2018-09-04,153.21,153.34,151.51,152.11,5310894,151.592848424956,151.721476257964,149.910792147151,150.504459068729,5367549.1831846,0.0,1.0
2018-09-05,148.65,152.78,147.08,152.39,7287417,147.080979820963,151.167387131158,145.527551376167,150.781503632132,7365157.19686282,0.0,1.0
2018-09-06,148.83,149.16,147.08,148.75,4190347,147.259079897436,147.585596704304,145.527551376167,147.179924307892,4235048.49035023,0.0,1.0
2018-09-07,150.43,151.41,147.5,147.84,3866773,148.842191688311,149.811847660222,145.943118221271,146.279529476832,3908022.69028722,0.0,1.0
2018-09-10,151.32,151.58,148.0,150.0,3871965,149.722797621985,149.980053288002,146.43784065592,148.416730394513,3913270.07714132,0.0,1.0
2018-09-11,152.84,153.75,150.62,151.08,4151022,151.226753823316,152.127148654376,149.030186213477,149.485330853354,4195303.98186847,0.0,1.0
2018-09-12,155.37,155.77,151.81,152.84,5180848,153.730049342637,154.125827290355,150.20762560794,151.226753823316,5236115.88757064,0.0,1.0
2018-09-13,158.18,158.78,155.82,155.87,6213541,156.510389425361,157.104056346939,154.17529953382,154.224771777285,6279825.37765469,0.0,1.0
2018-09-14,157.49,158.79,156.32,157.95,4615261,155.827672465546,157.113950795632,154.670021968469,156.282817105422,4664495.35817016,0.0,1.0
2018-09-17,154.92,158.43,154.62,157.0,3899581,153.284799151453,156.757750642685,152.987965690664,155.34284447959,3941180.67717267,0.0,1.0
2018-09-18,156.0,158.03,154.75,154.76,3749879,154.353399610294,156.361972694966,153.116593523673,153.126487972366,3789881.69665806,0.0,1.0
2018-09-19,152.9,157.33,152.39,156.37,5546201,151.286120515474,155.669361286458,150.781503632132,154.719494211933,5605366.37472479,0.0,1.0
2018-09-20,155.5,156.07,151.65,153.29,4655730,153.858677175645,154.422660751144,150.049314428853,151.672004014499,4705396.07053505,0.0,1.0
2018-09-21,155.52,157.96,154.96,157.07,17991594,153.878466073031,156.292711554115,153.324376946225,155.412105620441,18183523.466838,0.0,1.0
2018-09-24,158.78,158.91,153.33,155.38,5082094,157.104056346939,157.232684179947,151.711581809271,153.73994379133,5136308.40656345,0.0,1.0
2018-09-25,158.87,159.14,157.17,159.0,5699599,157.193106385175,157.460256499885,155.511050107371,157.321734218184,5760400.78316944,0.0,1.0
2018-09-26,158.33,159.93,157.35,159.06,4079727,156.658806155755,158.24191794663,155.689150183844,157.381100910342,4123248.42605901,0.0,1.0
2018-09-27,160.43,161.08,158.93,159.05,3930274,158.736640381278,159.379779546321,157.252473077333,157.371206461649,3972201.10180918,0.0,1.0
2018-09-28,159.03,160.86,158.94,160.0,4607671,157.351417564263,159.162101675076,157.262367526026,158.311179087481,4656824.39009956,0.0,1.0
2018-10-01,159.86,161.19,159.02,160.11,4297554,158.172656805779,159.488618481944,157.34152311557,158.420018023103,4343399.14567901,0.0,1.0
2018-10-02,157.26,159.58,156.7,159.27,4137003,155.600100145608,157.895612242376,155.046011018801,157.588884332894,4181135.43096176,0.0,1.0
2018-10-03,159.1,159.76,157.02,158.56,3561623,157.420678705114,158.073712318849,155.362633376976,156.886378475693,3599617.43248151,0.0,1.0
2018-10-04,154.9,158.84,153.78,158.2,6206372,153.265010254067,157.163423039096,152.156832000455,156.530178322747,6272579.90069843,0.0,1.0
2018-10-05,155.07,156.6,152.47,154.86,4963564,153.433215881848,154.947066531872,150.860659221676,153.225432459295,5016513.96052802,0.0,1.0
2018-10-08,148.65,154.62,145.6,154.24,10238725,147.080979820963,152.987965690664,144.063172969607,152.611976640331,10347948.953717,0.0,1.0
2018-10-09,148.5,150.87,147.21,148.32,5593337,146.932563090568,149.277547430801,145.656179209175,146.754463014095,5653005.20884549,0.0,1.0
2018-10-10,137.81,147.59,137.54,147.52,13660587,136.355397437786,146.032168259508,136.088247323076,145.962907118657,13806314.4535877,0.0,1.0
2018-10-11,139.24,142.16,136.45,137.44,10499303,137.77030360088,140.659482619227,135.009752415542,135.989302836146,10611306.7294617,0.0,1.0
2018-10-12,146.74,148.75,143.22,145.77,9371711,145.191140120606,147.179924307892,141.708294180681,144.231378597388,9471685.88246953,0.0,1.0
2018-10-15,141.95,146.7,141.32,146.7,6040808,140.451699196674,145.151562325834,139.828348929017,145.151562325834,6105249.70865077,0.0,1.0
2018-10-16,147.44,147.91,144.01,145.47,5383148,145.883751529113,146.348790617683,142.489955627426,143.934545136599,5440573.96934715,0.0,1.0
2018-10-17,147.01,148.35,145.42,148.35,3377854,145.458290235316,146.784146360173,143.885072893134,146.784146360173,3413888.03440943,0.0,1.0
2018-10-18,142.84,147.59,141.43,146.09,5338244,141.332305130348,146.032168259508,139.93718786464,144.548000955563,5395190.94559979,0.0,1.0
2018-10-19,140.49,145.37,140.38,143.61,5141616,139.007109687501,143.835600649669,138.898270751878,142.094177679707,5196465.37118778,0.0,1.0
2018-10-22,142.95,143.8,139.2,141.7,4234925,141.441144065971,142.282172204873,137.730725806108,140.20433797935,4280102.03641762,0.0,1.0
2018-10-23,140.66,141.97,137.78,139.32,6461980,139.175315315281,140.47148809406,136.325714091707,137.849459190424,6530914.65782511,0.0,1.0
2018-10-24,133.26,141.5,133.0,141.23,7251491,131.853423282485,140.006449005491,131.596167616468,139.739298890781,7328847.94799533,0.0,1.0
2018-10-25,140.8,141.69,133.67,133.69,7792908,139.313837596983,140.194443530657,132.259095678897,132.278884576283,7876040.63836199,0.0,1.0
2018-10-26,135.52,139.21,132.61,135.75,7457049,134.089568687096,137.740620254801,131.210284117443,134.317141007034,7536598.7852361,0.0,1.0
2018-10-29,130.99,139.55,128.53,138.1,9212497,129.607383429182,138.077031510362,127.173349050712,136.642336449882,9310773.4305073,0.0,1.0
2018-10-30,132.17,132.99,128.03,130.44,10037948,130.774928374952,131.586273167775,126.678626616063,129.063188751069,10145030.1188933,0.0,1.0
2018-10-31,137.24,138.71,134.77,134.92,6666385,135.791413862287,137.245897820153,133.347485035124,133.495901765518,6737500.19517318,0.0,1.0
2018-11-01,139.59,139.8,136.41,138.4,4668793,138.116609305134,138.324392727686,134.97017462077,136.939169910671,4718598.42309186,0.0,1.0
2018-11-02,136.79,140.55,136.1,140.14,4481562,135.346163671103,139.066476379659,134.663446711288,138.660803983247,4529370.09333856,0.0,1.0
2018-11-05,135.44,137.34,133.46,137.34,4629865,134.010413097552,135.890358349216,132.051312256345,135.890358349216,4679255.14969892,0.0,1.0
2018-11-06,133.95,138.0,132.98,135.4,4667107,132.5361402423,136.543391962952,131.576378719082,133.970835302781,4716894.43729911,0.0,1.0
2018-11-07,141.79,142.31,136.43,136.85,5803989,140.293388017587,140.807899349621,134.989963518156,135.405530363261,5865904.38750283,0.0,1.0
2018-11-08,141.87,143.63,140.68,143.22,3986674,140.372543607131,142.113966577093,139.195104212667,141.708294180681,4029202.76178046,0.0,1.0
2018-11-09,136.92,141.06,135.05,141.06,5252479,135.474791504112,139.571093263,133.624529598527,139.571093263,5308511.02773737,0.0,1.0
2018-11-12,130.5,136.66,130.08,135.74,7571238,129.122555443226,135.217535838094,128.706988598122,134.307246558341,7652005.92265567,0.0,1.0
2018-11-13,132.16,133.77,128.95,131.48,6176340,130.765033926259,132.358040165827,127.588915895816,130.092211415137,6242227.52743144,0.0,1.0
2018-11-14,129.35,134.94,128.58,134.21,5729582,127.984693843535,133.515690662904,127.222821294177,132.793395908317,5790703.63371766,0.0,1.0
2018-11-15,132.49,132.95,126.3,129.2,6468655,131.091550733127,131.546695373003,124.96688699218,127.836277113141,6537660.86492275,0.0,1.0
2018-11-16,132.55,133.47,130.08,131.85,5126893,131.150917425285,132.061206705038,128.706988598122,130.458306016777,5181585.31019916,0.0,1.0
2018-11-19,121.01,132.26,120.42,131.6,14284689,119.7327236336,130.863978413189,119.148951160715,130.210944799453,14437074.2052085,0.0,1.0
2018-11-20,120.67,124.94,113.6,114.33,13829467,119.396312378039,123.621241969936,112.400937152111,113.123231906698,13976996.0198281,0.0,1.0
2018-11-21,123.59,125.75,121.61,124.2,7311254,122.285491396386,124.422692314067,120.326390555178,122.889052766657,7389248.48354254,0.0,1.0
2018-11-23,122.03,123.71,120.71,121.33,3009553,120.741957400283,122.404224780701,119.435890172811,120.049345991775,3041658.09878728,0.0,1.0
2018-11-26,126.41,126.95,123.66,124.48,9321154,125.075725927803,125.610026157223,122.354752537237,123.16609733006,9420589.55404455,0.0,1.0
2018-11-27,127.54,127.61,123.72,125.15,10558761,126.193798630108,126.263059770959,122.414119229394,123.829025392489,10671399.0113513,0.0,1.0
2018-11-28,140.64,140.89,131.97,138.48,25705402,139.155526417896,139.40288763522,130.577039401093,137.018325500215,25979620.2877579,0.0,1.0
2018-11-29,139.72,142.88,139.27,139.85,7762951,138.245237138142,141.37188292512,137.799986946959,138.373864971151,7845764.06517478,0.0,1.0
2018-11-30,142.76,143.22,138.28,138.89,9401355,141.253149540805,141.708294180681,136.820436526355,137.423997896626,9501646.11665728,0.0,1.0
2018-12-03,144.15,147.07,142.56,146.3,7358308,142.628477909127,145.517656927474,141.055260566945,144.755784378115,7436804.44290939,0.0,1.0
2018-12-04,139.24,145.2,138.8,142.73,6978357,137.77030360088,143.667395021889,137.33494785839,141.223466194726,7052800.22823288,0.0,1.0
2018-12-06,142.06,142.06,132.75,134.8,9186581,140.560538132297,140.560538132297,131.348806399144,133.377168381202,9284580.96561695,0.0,1.0
2018-12-07,135.95,142.37,134.74,141.9,6225324,134.515029980894,140.867266041779,133.317801689045,140.402226953209,6291734.07551713,0.0,1.0
2018-12-10,137.27,139.49,133.18,135.16,5896950,135.821097208365,138.017664818204,131.774267692942,133.733368534149,5959857.07035023,0.0,1.0
2018-12-11,136.79,140.7,135.59,140.59,4548737,135.346163671103,139.214893110053,134.158829827947,139.106054174431,4597261.69810048,0.0,1.0
2018-12-12,140.09,144.03,139.55,141.79,6794296,138.611331739782,142.509744524812,138.077031510362,140.293388017587,6866775.71518365,0.0,1.0
2018-12-13,141.14,143.63,139.58,141.5,5122765,139.650248852544,142.113966577093,138.106714856441,140.006449005491,5177413.27380978,0.0,1.0
2018-12-14,137.04,140.71,136.38,138.88,5354366,135.593524888427,139.224787558746,134.940491274691,137.414103447933,5411484.93074264,0.0,1.0
2018-12-17,130.83,135.5,129.97,134.31,8392404,129.449072250094,134.06977978971,128.598149662499,132.892340395247,8481931.89981864,0.0,1.0
2018-12-18,132.32,133.68,130.13,132.14,6668441,130.923345105347,132.26899012759,128.756460841587,130.745245028873,6739578.12802603,0.0,1.0
2018-12-19,131.16,136.5,129.5,131.98,7350676,129.775589056962,135.059224659007,128.13311057393,130.586933849786,7429091.02679414,0.0,1.0
2018-12-20,127.73,132.33,122.64,129.25,12265056,126.381793155274,130.93323955404,121.345518770554,127.885749356605,12395896.3056905,0.0,1.0
2018-12-21,122.91,129.39,122.46,128.57,12568644,121.612668885264,128.024271638307,121.167418694081,127.212926845484,12702722.9005019,0.0,1.0
2018-12-24,121.33,124.84,120.16,121.14,4721514,120.049345991775,123.522297483007,118.891695494698,119.861351466609,4771881.83648455,0.0,1.0
2018-12-26,130.84,130.9,122.12,122.52,8110892,129.458966698787,129.518333390945,120.83100743852,121.226785386238,8197416.80581437,0.0,1.0
2018-12-27,135.2,135.2,127.84,128.8,7967689,133.772946328921,133.772946328921,126.490632090897,127.440499165422,8052686.15487695,0.0,1.0
2018-12-28,134.68,136.8799,132.61,136.0,7276431,133.258434996887,135.435114764853,131.210284117443,134.564502224359,7354054.00118119,0.0,1.0
2018-12-31,136.97,137.97,134.49,136.0,5467663,135.524263747576,136.513708616873,133.070440471721,134.564502224359,5525990.55254705,0.0,1.0
2019-01-02,135.55,136.83,133.05,133.4,4783943,134.119252033175,135.385741465875,131.645639859933,131.991945564187,4834976.81219993,0.0,1.0
2019-01-03,130.4,134.78,130.1,133.48,6365650,129.023610956297,133.357379483817,128.726777495508,132.071101153731,6433557.03539537,0.0,1.0
2019-01-04,137.96,139.32,132.22,133.5,6650568,136.50381416818,137.849459190424,130.824400618417,132.090890051117,6721514.46368799,0.0,1.0
2019-01-07,142.22,143.39,138.79,141.02,9064840,140.718849311384,141.876499808462,137.325053409697,139.531515468228,9161541.26550056,0.0,1.0
2019-01-08,145.72,146.46,142.89,144.73,9057281,144.181906353923,144.914095557203,141.381777373813,143.202355933319,9153901.62812956,0.0,1.0
2019-01-09,145.99,147.5,144.53,146.89,5445930,144.449056468633,145.943118221271,143.00446695946,145.339556851,5504025.71077122,0.0,1.0
2019-01-10,147.04,147.21,143.76,143.77,5116851,145.487973581395,145.656179209175,142.242594410101,142.252488858794,5171436.18485463,0.0,1.0
2019-01-11,147.55,148.03,145.61,146.56,5185239,145.992590464736,146.467524001999,144.0730674183,145.013040044132,5240553.72957303,0.0,1.0
2019-01-14,146.05,146.73,144.7,145.75,5815495,144.508423160791,145.181245671913,143.17267258724,144.211589700002,5877533.13040407,0.0,1.0
2019-01-15,149.19,149.86,145.8,146.35,5350387,147.615280050383,148.278208112812,144.261061943467,144.80525662158,5407463.483845,0.0,1.0
2019-01-16,148.54,149.79,147.8,149.15,3936819,146.97214088534,148.208946971961,146.23995168206,147.575702255611,3978815.92210194,0.0,1.0
2019-01-17,149.82,150.72,147.69,148.54,3743179,148.23863031804,149.129130700407,146.131112746438,146.97214088534,3783110.22286714,0.0,1.0
2019-01-18,152.51,153.27,150.24,151.83,6151237,150.900237016448,151.652215117114,148.654197163144,150.227414505326,6216856.73540556,0.0,1.0
2019-01-22,148.95,151.38,147.4,150.34,5203299,147.377813281752,149.782164314143,145.844173734342,148.753141650074,5258806.38877658,0.0,1.0
2019-01-23,149.75,150.8,147.65,149.73,3335360,148.169369177189,149.208286289951,146.091534951666,148.149580279803,3370940.71989135,0.0,1.0
2019-01-24,146.87,150.5,146.52,149.95,6734711,145.319767953614,148.911452829162,144.97346224936,148.367258151048,6806555.07849234,0.0,1.0
2019-01-25,149.74,149.89,147.55,148.53,4601702,148.159474728496,148.30789145889,145.992590464736,146.962246436647,4650791.71441927,0.0,1.0
2019-01-28,147.33,148.2,146.1,148.17,4054718,145.774912593491,146.635729629779,144.557895404256,146.6060462837,4097972.63679974,0.0,1.0
2019-01-29,145.18,148.0,144.64,147.07,3915058,143.647606124503,146.43784065592,143.113305895083,145.517656927474,3956822.78162968,0.0,1.0
2019-01-30,149.16,149.69,146.08,147.19,4653365,147.585596704304,148.110002485031,144.53810650687,145.636390311789,4703005.84135361,0.0,1.0
2019-01-31,151.97,153.38,148.71,149.02,8615902,150.365936787028,151.761054052736,147.14034651312,147.447074422602,8707814.11613536,0.0,1.0
2019-02-01,155.87,155.95,151.07,152.4,5959186,154.224771777285,154.303927366829,149.475436404661,150.791398080825,6022756.98719372,0.0,1.0
2019-02-04,157.72,158.9,155.41,156.02,5264678,156.055244785484,157.222789731254,153.769627137409,154.37318850768,5320840.16337551,0.0,1.0
2019-02-05,158.99,159.88,157.82,158.34,4575588,157.311839769491,158.192445703165,156.154189272414,156.668700604448,4624399.13731837,0.0,1.0
2019-02-06,158.13,159.1,155.08,159.0,4205093,156.460917181896,157.420678705114,153.443110330541,157.321734218184,4249951.79669662,0.0,1.0
2019-02-07,154.93,157.06,153.36,155.96,4545469,153.294693600146,155.402211171748,151.74126515535,154.313821815522,4593958.83595888,0.0,1.0
2019-02-08,156.67,156.7,152.71,152.91,3018703,155.016327672722,155.046011018801,151.098125990307,151.296014964167,3050905.70851668,0.0,1.0
2019-02-11,159.91,161.5,157.57,158.2,7125450,158.222129049244,159.795346391426,155.90682805509,156.530178322747,7201462.37663994,0.0,1.0
2019-02-12,162.79,163.39,160.03,161.25,5631693,161.071730272819,161.665397194397,158.34086243356,159.547985174102,5691770.38029688,0.0,1.0
2019-02-13,160.4,163.57,160.27,163.44,5295969,158.706957035199,161.84349727087,158.578329202191,161.714869437862,5352464.96731456,0.0,1.0
2019-02-14,159.47,160.44,156.71,159.47,5061105,157.786773306753,158.746534829971,155.055905467494,157.786773306753,5115095.50157876,0.0,1.0
2019-02-15,159.05,161.22,158.09,160.99,5281967,157.371206461649,159.518301828023,156.421339387124,159.290729508084,5338313.59775926,0.0,1.0
2019-02-19,160.61,161.48,159.14,159.66,3883224,158.914740457752,159.77555749404,157.460256499885,157.97476783192,3924649.18511325,0.0,1.0
2019-02-20,158.54,161.49,157.21,160.33,7047244,156.866589578307,159.785451942733,155.550627902143,158.637695894349,7122422.09614855,0.0,1.0
2019-02-21,159.63,160.48,157.3,157.7,4463028,157.945084485841,158.786112624743,155.639677940379,156.035455888098,4510638.37763097,0.0,1.0
2019-02-22,161.31,161.71,160.2,160.47,4175005,159.607351866259,160.003129813978,158.50906806134,158.77621817605,4219542.82603677,0.0,1.0
2019-02-25,161.36,163.06,160.93,162.51,5076691,159.656824109724,161.338880387529,159.231362815927,160.794685709416,5130847.76881834,0.0,1.0
2019-02-26,163.0,163.38,159.87,160.81,4496279,161.279513695371,161.655502745704,158.182551254472,159.112629431611,4544244.09032079,0.0,1.0
2019-02-27,163.12,163.53,160.5,162.29,4278257,161.398247079687,161.803919476098,158.805901522129,160.57700783817,4323896.29049343,0.0,1.0
2019-02-28,163.65,164.6,162.17,163.0,6908054,161.922652860414,162.862625486246,160.458274453855,161.279513695371,6981747.25481156,0.0,1.0
2019-03-01,164.53,166.15,161.75,165.15,6919941,162.793364345395,164.396265033656,160.04270760875,163.406820164359,6993761.06211793,0.0,1.0
2019-03-04,158.5,165.79,155.42,165.56,17886304,156.827011783536,164.040064880709,153.779521586102,163.812492560771,18077110.2615476,0.0,1.0
2019-03-05,156.97,160.88,154.8,159.92,16042915,155.313161133512,159.181890572462,153.166065767138,158.232023497937,16214056.4854335,0.0,1.0
2019-03-06,156.79,160.25,156.28,157.13,7436333,155.135061057038,158.558540304805,154.630444173697,155.471472312599,7515661.79254167,0.0,1.0
2019-03-07,155.6,157.59,154.81,156.09,6916457,153.957621662575,155.926616952476,153.175960215831,154.44244964853,6990239.89574665,0.0,1.0
2019-03-08,155.06,155.41,150.25,152.02,4800711,153.423321433155,153.769627137409,148.664091611837,150.415409030493,4851923.68869636,0.0,1.0
2019-03-11,157.65,157.77,153.43,155.9,5699541,155.985983644633,156.104717028949,151.810526296201,154.254455123364,5760342.1644411,0.0,1.0
2019-03-12,158.28,159.37,157.16,158.0,4082085,156.60933391229,157.687828819824,155.501155658678,156.332289348887,4125631.58056632,0.0,1.0
2019-03-13,159.81,162.0,158.61,158.85,5230611,158.123184562314,160.290068826074,156.935850719158,157.173317487789,5286409.74581803,0.0,1.0
2019-03-14,160.67,161.59,159.74,160.95,3247216,158.974107149909,159.884396429663,158.053923421464,159.251151713313,3281856.42349933,0.0,1.0
2019-03-15,161.51,162.18,159.19,160.64,6743790,159.805240840119,160.468168902548,157.50972874335,158.944423803831,6815730.93081287,0.0,1.0
2019-03-18,161.95,163.33,160.88,161.4,3575800,160.240596582609,161.606030502239,159.181890572462,159.696401904496,3613945.66888957,0.0,1.0
2019-03-19,163.93,164.62,161.6,162.52,4378959,162.199697423817,162.882414383632,159.894290878355,160.804580158109,4425672.55223864,0.0,1.0
2019-03-20,163.51,164.95,161.51,163.84,4391046,161.784130578712,163.2089311905,159.805240840119,162.11064738558,4437888.49309101,0.0,1.0
2019-03-21,166.95,166.99,162.75,163.17,4277816,165.187820929093,165.227398723865,161.032152478047,161.447719323151,4323450.58602452,0.0,1.0
2019-03-22,161.5,166.49,161.35,165.96,5614288,159.795346391426,164.732676289217,159.646929661031,164.208270508489,5674179.70845646,0.0,1.0
2019-03-25,160.88,161.6,159.22,160.23,3795625,159.181890572462,159.894290878355,157.539412089429,158.538751407419,3836115.70263407,0.0,1.0
2019-03-26,159.4,162.07,157.39,161.43,6910264,157.717512165903,160.359329966925,155.728727978616,159.726085250575,6983980.83049482,0.0,1.0
2019-03-27,155.12,159.3,152.37,159.0,8218682,153.482688125313,157.618567678973,150.761714734746,157.321734218184,8306356.68042969,0.0,1.0
2019-03-28,155.18,156.48,153.51,155.69,4424829,153.54205481747,154.828333147556,151.889681885745,154.046671700812,4472031.88101319,0.0,1.0
2019-03-29,158.37,158.5,155.43,156.87,4913087,156.698383950527,156.827011783536,153.789416034795,155.214216646582,4965498.48552145,0.0,1.0
2019-04-01,161.18,161.68,158.51,160.1,4601126,159.478724033251,159.973446467899,156.836906232229,158.41012357441,4650209.56980679,0.0,1.0
2019-04-02,160.51,160.99,158.91,160.86,3158591,158.815795970822,159.290729508084,157.232684179947,159.162101675076,3192285.99592917,0.0,1.0
2019-04-03,162.62,163.14,160.65,161.78,3819829,160.903524645038,161.418035977072,158.954318252524,160.072390954829,3860577.9043707,0.0,1.0
2019-04-04,158.52,162.8,155.83,162.71,6295218,156.846800680921,161.081624721512,154.185193982513,160.992574683275,6362373.68583692,0.0,1.0
2019-04-05,158.56,160.24,158.02,159.63,4315403,156.886378475693,158.548645856112,156.352078246273,157.945084485841,4361438.55399157,0.0,1.0
2019-04-08,158.47,158.79,156.45,158.4,2848571,156.797328437457,157.113950795632,154.798649801477,156.728067296606,2878958.78627842,0.0,1.0
2019-04-09,156.97,158.35,156.65,157.04,5642884,155.313161133512,156.678595053141,154.996538775337,155.382422274362,5703080.76286317,0.0,1.0
2019-04-10,160.24,160.38,157.65,158.2,3414745,158.548645856112,158.687168137813,155.985983644633,156.530178322747,3451172.57763641,0.0,1.0
2019-04-11,160.73,160.83,159.02,160.16,2578390,159.033473842067,159.132418328997,157.34152311557,158.469490266568,2605895.56832266,0.0,1.0
2019-04-12,160.71,162.5,159.5,162.0,2844167,159.013684944681,160.784791260723,157.816456652832,160.290068826074,2874507.80559557,0.0,1.0
2019-04-15,160.09,162.03,159.49,161.0,2608365,158.400229125717,160.319752172153,157.806562204139,159.300623956777,2636190.33352904,0.0,1.0
2019-04-16,158.69,160.26,157.75,160.04,3004836,157.015006308702,158.568434753498,156.084928131563,158.350756882253,3036890.77910493,0.0,1.0
2019-04-17,155.34,159.05,155.07,159.05,4765519,153.700365996558,157.371206461649,153.433215881848,157.371206461649,4816356.26994264,0.0,1.0
2019-04-18,155.99,156.21,153.17,154.9,4391704,154.343505161601,154.561183032846,151.553270630184,153.265010254067,4438553.51245733,0.0,1.0
2019-04-22,158.76,159.14,155.28,155.45,2943629,157.084267449553,157.460256499885,153.6409993044,153.80920493218,2975030.83935558,0.0,1.0
2019-04-23,161.23,161.4,158.41,159.76,3418371,159.528196276716,159.696401904496,156.737961745299,158.073712318849,3454837.25882534,0.0,1.0
2019-04-24,159.56,162.49,159.4,161.88,3384945,157.87582334499,160.77489681203,157.717512165903,160.171335441759,3421054.67928278,0.0,1.0
2019-04-25,163.09,163.89,161.0,162.0,5498432,161.368563733608,162.160119629045,159.300623956777,160.290068826074,5557087.78793101,0.0,1.0
2019-04-26,165.96,166.06,161.28,162.42,3343064,164.208270508489,164.307214995419,159.577668520181,160.705635671179,3378726.90408318,0.0,1.0
2019-04-29,165.36,167.56,165.33,166.71,4509669,163.614603586911,165.791382299364,163.584920240832,164.950354160462,4557776.93122533,0.0,1.0
2019-04-30,165.35,166.44,163.62,165.19,3581801,163.604709138218,164.683204045752,161.892969514335,163.446397959131,3620010.68593722,0.0,1.0
2019-05-01,162.15,166.22,162.14,166.01,2707730,160.438485556469,164.465526174506,160.428591107776,164.257742751954,2736615.33251924,0.0,1.0
2019-05-02,161.83,162.7,159.63,161.69,3181073,160.121863198294,160.982680234582,157.945084485841,159.983340916592,3215007.82783475,0.0,1.0
2019-05-03,163.34,163.5,160.86,162.58,3131437,161.615924950932,161.774236130019,159.162101675076,160.863946850266,3164842.32438909,0.0,1.0
2019-05-06,162.5,162.84,157.86,158.62,2520943,160.784791260723,161.121202516283,156.193767067186,156.945745167851,2547835.73923805,0.0,1.0
2019-05-07,156.9,161.67,154.75,161.33,6541888,155.243899992661,159.963552019206,153.116593523673,159.627140763645,6611675.09479292,0.0,1.0
2019-05-08,156.86,157.93,155.04,157.11,4061339,155.204322197889,156.263028208036,153.403532535769,155.451683415213,4104664.26783999,0.0,1.0
2019-05-09,156.31,157.1,152.39,154.65,5809346,154.660127519776,155.44178896652,150.781503632132,153.017649036743,5871318.53453237,0.0,1.0
2019-05-10,159.94,160.61,154.38,156.28,4462213,158.251812395323,158.914740457752,152.750498922033,154.630444173697,4509814.68343103,0.0,1.0
2019-05-13,153.15,156.9,152.78,154.92,5694582,151.533481732798,155.243899992661,151.167387131158,153.284799151453,5755330.26316808,0.0,1.0
2019-05-14,158.07,158.59,152.92,155.05,4954034,156.401550489738,156.916061821772,151.30590941286,153.413426984462,5006882.29706125,0.0,1.0
2019-05-15,155.06,156.38,151.7,153.82,7783774,153.423321433155,154.729388660626,150.098786672318,152.196409795227,7866809.19931627,0.0,1.0
2019-05-16,158.48,159.45,155.9,156.76,5048088,156.80722288615,157.766984409367,154.254455123364,155.105377710959,5101939.63973749,0.0,1.0
2019-05-17,154.57,157.16,153.17,156.18,5314319,152.938493447199,155.501155658678,151.553270630184,154.531499686767,5371010.72015983,0.0,1.0
2019-05-20,155.98,156.09,151.7,152.47,5437590,154.333610712908,154.44244964853,150.098786672318,150.860659221676,5495596.74190311,0.0,1.0
2019-05-21,155.78,157.84,155.18,157.36,3803459,154.135721739048,156.1739781698,153.54205481747,155.699044632537,3844033.27363081,0.0,1.0
2019-05-22,157.64,158.19,155.84,155.87,3170058,155.97608919594,156.520283874054,154.195088431206,154.224771777285,3203875.32278895,0.0,1.0
2019-05-23,153.71,156.34,152.15,156.03,4508215,152.087570859604,154.689810865855,150.544036863501,154.383082956373,4556307.42034592,0.0,1.0
2019-05-24,154.51,156.93,154.16,154.89,3151662,152.879126755041,155.27358333874,152.532821050788,153.255115805374,3185283.0792281,0.0,1.0
2019-05-28,155.19,157.81,154.39,155.35,4934063,153.551949266163,156.144294823721,152.760393370726,153.710260445251,4986698.25182568,0.0,1.0
2019-05-29,152.89,154.06,151.2,153.76,4359454,151.276226066781,152.433876563858,149.604064237669,152.137043103069,4405959.47816523,0.0,1.0
2019-05-30,155.66,155.87,153.9,154.32,4418092,154.016988354733,154.224771777285,152.27556538477,152.691132229875,4465223.01251624,0.0,1.0
2019-05-31,151.41,154.48,151.26,152.66,5326907,149.811847660222,152.849443408963,149.663430929827,151.048653746842,5383733.00554489,0.0,1.0
2019-06-03,145.1,150.7,143.39,150.7,8835249,143.568450534959,149.109341803021,141.876499808462,149.109341803021,8929501.05070496,0.0,1.0
2019-06-04,150.81,150.92,142.51,146.05,12375090,149.218180738644,149.327019674266,141.00578832348,144.508423160791,12507104.1186919,0.0,1.0
2019-06-05,158.44,158.5,154.55,157.15,12072390,156.767645091378,156.827011783536,152.918704549813,155.491261209985,12201174.9968246,0.0,1.0
2019-06-06,159.31,160.0,157.33,158.5,5601246,157.628462127666,158.311179087481,155.669361286458,156.827011783536,5660998.57992196,0.0,1.0
2019-06-07,161.27,162.99,159.5,159.84,7175301,159.567774071488,161.269619246678,157.816456652832,158.152867908393,7251845.17364753,0.0,1.0
2019-06-10,152.79,157.45,150.83,153.48,29856328,151.177281579851,155.788094670774,149.237969636029,151.859998539666,30174827.2455244,0.0,1.0
2019-06-11,150.15,155.71,148.79,155.31,15214322,148.565147124908,154.066460598198,147.219502102664,153.670682650479,15376624.2790399,0.0,1.0
2019-06-12,151.28,152.32,150.15,151.11,7161291,149.683219827213,150.712242491282,148.565147124908,149.515014199433,7237685.71875042,0.0,1.0
2019-06-13,151.34,152.24,150.25,152.16,5173787,149.742586519371,150.633086901738,148.664091611837,150.553931312194,5228979.5627292,0.0,1.0
2019-06-14,150.01,151.98,149.48,151.04,6248150,148.426624843206,150.375831235721,147.902219062479,149.445753058582,6314803.57712185,0.0,1.0
2019-06-17,150.29,151.28,149.87,150.2,4491845,148.703669406609,149.683219827213,148.288102561505,148.614619368372,4539762.78960603,0.0,1.0
2019-06-18,150.59,152.95,150.5,151.88,7317839,149.000502867398,151.335592758939,148.911452829162,150.276886748791,7395903.73054453,0.0,1.0
2019-06-19,154.14,154.47,150.515,151.69,8095299,152.513032153402,152.83954896027,148.926294502201,150.088892223625,8181657.46390064,0.0,1.0
2019-06-20,157.2,158.29,155.42,156.29,10153607,155.54073345345,156.619228360983,153.779521586102,154.64033862239,10261922.9378759,0.0,1.0
2019-06-21,156.84,157.79,155.94,156.67,9706930,155.184533300503,156.124505926335,154.294032918136,155.016327672722,9810480.90824825,0.0,1.0
2019-06-24,152.56,157.73,152.51,157.39,6378206,150.949709259913,156.065139234177,150.900237016448,155.728727978616,6446246.9794131,0.0,1.0
2019-06-25,149.34,152.97,148.59,152.83,7362484,147.763696780777,151.355381656325,147.021613128805,151.216859374623,7441024.99134983,0.0,1.0
2019-06-26,149.04,151.38,148.92,151.28,5844938,147.466863319988,149.782164314143,147.348129935673,149.683219827213,5907290.22037811,0.0,1.0
2019-06-27,150.69,150.76,148.47,149.89,6832817,149.099447354328,149.168708495179,146.902879744489,148.30789145889,6905707.64681048,0.0,1.0
2019-06-28,151.73,151.77,149.6,150.42,6936576,150.128470018397,150.168047813168,148.020952446794,148.832297239618,7010573.51980625,0.0,1.0
2019-07-01,154.06,154.74,151.85,154.57,6483352,152.433876563858,153.10669907498,150.247203402712,152.938493447199,6552514.64855038,0.0,1.0
2019-07-02,154.12,154.36,152.58,154.29,4738611,152.493243256016,152.730710024647,150.969498157299,152.661448883796,4789161.22266413,0.0,1.0
2019-07-03,155.59,155.75,154.16,154.54,3885430,153.947727213882,154.106038392969,152.532821050788,152.90881010112,3926878.71812561,0.0,1.0
2019-07-05,154.58,154.81,152.57,153.95,3940940,152.948387895892,153.175960215831,150.959603708606,152.325037628235,3982980.88381723,0.0,1.0
2019-07-08,152.81,153.69,152.04,153.52,4717368,151.197070477237,152.067781962218,150.435197927879,151.899576334438,4767691.60807601,0.0,1.0
2019-07-09,153.95,154.19,151.68,152.08,4979273,152.325037628235,152.562504396867,150.078997774932,150.47477572265,5032390.53989842,0.0,1.0
2019-07-10,156.27,156.4,154.57,154.57,4966261,154.620549725004,154.749177558012,152.938493447199,152.938493447199,5019239.7313958,0.0,1.0
2019-07-11,158.9,159.3,156.62,156.82,7083235,157.222789731254,157.618567678973,154.966855429258,155.164744403117,7158797.03841853,0.0,1.0
2019-07-12,158.08,159.62,157.4,159.4,4348123,156.411444938431,157.935190037148,155.738622427309,157.717512165903,4394507.60211675,0.0,1.0
2019-07-15,159.65,159.84,157.48,158.76,3603693,157.964873383227,158.152867908393,155.817778016853,157.084267449553,3642136.2238821,0.0,1.0
2019-07-16,157.13,161.61,156.8,159.96,6913066,155.471472312599,159.904185327048,155.144955505731,158.271601292709,6986812.72147426,0.0,1.0
2019-07-17,158.24,159.92,157.66,157.68,4160523,156.569756117518,158.232023497937,155.995878093326,156.015666990712,4204906.33597109,0.0,1.0
2019-07-18,157.98,158.58,156.21,157.0,3726542,156.312500451501,156.906167373079,154.561183032846,155.34284447959,3766295.74384335,0.0,1.0
2019-07-19,156.75,160.74,156.29,159.73,5218844,155.095483262266,159.04336829076,154.64033862239,158.044028972771,5274517.21863927,0.0,1.0
2019-07-22,157.7,159.05,157.15,157.65,2910733,156.035455888098,157.371206461649,155.491261209985,155.985983644633,2941783.91370992,0.0,1.0
2019-07-23,156.25,158.45,155.28,157.98,4865763,154.600760827618,156.777539540071,153.6409993044,156.312500451501,4917669.64586751,0.0,1.0
2019-07-24,159.75,160.25,155.7,155.98,4110516,158.063817870156,158.558540304805,154.056566149505,154.333610712908,4154365.87479761,0.0,1.0
2019-07-25,159.35,161.13,158.67,160.12,6934549,157.668039922438,159.429251789786,156.995217411316,158.429912471796,7008524.89631757,0.0,1.0
2019-07-26,159.97,160.82,158.73,159.56,4979078,158.281495741402,159.122523880304,157.054584103474,157.87582334499,5032193.45969105,0.0,1.0
2019-07-29,156.21,161.2,155.52,160.4,8880457,154.561183032846,159.498512930637,153.878466073031,158.706957035199,8975191.31744224,0.0,1.0
2019-07-30,156.96,158.22,154.62,155.34,4241587,155.303266684819,156.549967220132,152.987965690664,153.700365996558,4286835.10483478,0.0,1.0
2019-07-31,154.5,157.89,152.3,157.39,7454174,152.869232306349,156.223450413265,150.692453593896,155.728727978616,7533693.11551235,0.0,1.0
2019-08-01,150.81,157.78,150.41,154.73,26124657,149.218180738644,156.114611477642,148.822402790925,153.096804626287,26403347.7868938,0.0,1.0
2019-08-02,145.7,149.9,145.31,149.8,13138900,144.162117456537,148.317785907583,143.776233957511,148.218841420654,13279062.2375337,0.0,1.0
2019-08-05,142.82,143.75,139.8,141.34,13070094,141.312516232962,142.232699961408,138.324392727686,139.848137826403,13209522.2337042,0.0,1.0
2019-08-06,142.8,144.96,141.96,143.79,6693998,141.292727335577,143.429928253258,140.461593645367,142.27227775618,6765407.76320132,0.0,1.0
2019-08-07,141.64,143.1,139.06,140.93,7635513,140.144971287192,141.589560796366,137.592203524407,139.442465429992,7716966.59100061,0.0,1.0
2019-08-08,143.82,144.96,142.32,143.52,8670253,142.301961102259,143.429928253258,140.817793798314,142.00512764147,8762744.91792794,0.0,1.0
2019-08-09,143.37,144.47,141.69,143.61,5286734,141.856710911076,142.945100267302,140.194443530657,142.094177679707,5343131.4508281,0.0,1.0
2019-08-12,140.72,141.97,140.05,141.55,4955368,139.234682007439,140.47148809406,138.57175394501,140.055921248956,5008230.52781306,0.0,1.0
2019-08-13,143.88,145.0,140.43,140.93,5242772,142.361327794417,143.469506048029,138.947742995343,139.442465429992,5298700.4760824,0.0,1.0
2019-08-14,139.72,142.36,137.87,141.29,8607780,138.245237138142,140.857371593086,136.414764129944,139.798665582938,8699605.47283245,0.0,1.0
2019-08-15,142.13,143.3,139.75,141.1,6647733,140.629799273148,141.787449770225,138.274920484221,139.610671057772,6718649.22067345,0.0,1.0
2019-08-16,143.89,145.34,142.52,143.06,5341106,142.37122224311,143.80591730359,141.015682772173,141.549983001594,5398083.476643,0.0,1.0
2019-08-19,143.67,146.14,142.88,145.6,4635177,142.153544371865,144.597473199028,141.37188292512,144.063172969607,4684623.81668059,0.0,1.0
2019-08-20,145.54,146.5,143.06,144.16,6262572,144.00380627745,144.953673351974,141.549983001594,142.63837235782,6329379.42712371,0.0,1.0
2019-08-21,147.38,148.39,146.16,146.9,6153669,145.824384836956,146.823724154945,144.617262096414,145.349451299693,6219314.67932487,0.0,1.0
2019-08-22,148.24,149.9,145.47,149.49,11885312,146.675307424551,148.317785907583,143.934545136599,147.912113511172,12012101.299234,0.0,1.0
2019-08-23,151.57,158.42,150.65,157.7,26540017,149.970158839309,156.747856193992,149.059869559556,156.035455888098,26823138.7352216,0.0,1.0
2019-08-26,155.14,155.21,151.52,153.51,8978657,153.502477022698,153.571738163549,149.920686595844,151.889681885745,9074438.88852705,0.0,1.0
2019-08-27,153.57,155.9,152.53,154.26,6520653,151.949048577903,154.254455123364,150.920025913834,152.631765537717,6590213.56554663,0.0,1.0
2019-08-28,151.83,152.78,150.87,152.5,5325734,150.227414505326,151.167387131158,149.277547430801,150.890342567755,5382547.49229764,0.0,1.0
2019-08-29,155.93,156.0,152.66,153.4,5981501,154.284138469443,154.353399610294,151.048653746842,151.780842950122,6045310.03758838,0.0,1.0
2019-08-30,156.07,158.22,153.7,156.42,7590975,154.422660751144,156.549967220132,152.077676410911,154.768966455398,7671953.47164243,0.0,1.0
2019-09-03,152.73,155.32,151.76,154.21,4953774,151.117914887693,153.680577099172,150.158153364475,152.582293294252,5006619.52345146,0.0,1.0
2019-09-04,152.46,154.92,152.32,154.09,3604089,150.850764772983,153.284799151453,150.712242491282,152.463559909937,3642536.44830318,0.0,1.0
2019-09-05,153.77,154.74,151.95,154.64,5065309,152.146937551762,153.10669907498,150.346147889642,153.00775458805,5119344.34871561,0.0,1.0
2019-09-06,151.07,154.05,150.77,153.97,4721322,149.475436404661,152.423982115165,149.178602943872,152.344826525621,4771687.78828037,0.0,1.0
2019-09-09,149.54,152.15,148.09,151.66,6199826,147.961585754637,150.544036863501,146.526890694156,150.059208877546,6265964.06973791,0.0,1.0
2019-09-10,149.65,151.66,147.74,148.77,6248818,148.070424690259,150.059208877546,146.180584989902,147.199713205278,6315478.70316549,0.0,1.0
2019-09-11,154.09,154.65,149.04,150.09,6234096,152.463559909937,153.017649036743,147.466863319988,148.50578043275,6300599.65284459,0.0,1.0
2019-09-12,154.75,156.8,154.41,155.04,4990916,153.116593523673,155.144955505731,152.780182268112,153.403532535769,5044157.74427864,0.0,1.0
2019-09-13,152.98,154.91,152.74,154.32,3763212,151.365276105017,153.27490470276,151.127809336386,152.691132229875,3803356.929502,0.0,1.0
2019-09-16,153.01,154.1,151.36,151.65,2590101,151.394959451096,152.47345435863,149.762375416757,150.049314428853,2617731.49810854,0.0,1.0
2019-09-17,152.82,153.45,151.73,153.0,3059174,151.20696492593,151.830315193587,150.128470018397,151.385065002403,3091808.442217,0.0,1.0
2019-09-18,152.77,152.91,150.57,152.35,2972139,151.157492682465,151.296014964167,148.980713970012,150.74192583736,3003844.97633753,0.0,1.0
2019-09-19,153.6,154.25,152.77,153.52,2984591,151.978731923981,152.621871089024,151.157492682465,151.899576334438,3016429.81091134,0.0,1.0
2019-09-20,155.2,156.88,153.62,154.69,11762427,153.561843714856,155.224111095275,151.998520821367,153.057226831515,11887905.3952345,0.0,1.0
2019-09-23,154.65,155.2,152.96,154.15,3824345,153.017649036743,153.561843714856,151.345487207632,152.522926602095,3865142.07983932,0.0,1.0
2019-09-24,152.05,156.27,151.09,154.28,4157688,150.445092376571,154.620549725004,149.495225302047,152.651554435103,4202041.09295658,0.0,1.0
2019-09-25,152.99,153.21,148.9,152.05,3459140,151.37517055371,151.592848424956,147.328341038287,150.445092376571,3496041.17150922,0.0,1.0
2019-09-26,152.34,153.4,151.84,152.42,3839292,150.732031388668,151.780842950122,150.237308954019,150.811186978211,3880248.53039943,0.0,1.0
2019-09-27,148.26,153.15,146.75,153.12,5909169,146.695096321937,151.533481732798,145.201034569299,151.503798386719,5972206.41934292,0.0,1.0
2019-09-30,148.44,148.97,147.41,147.95,3733016,146.87319639841,147.397602179137,145.854068183035,146.388368412455,3772838.80672729,0.0,1.0
2019-10-01,147.69,150.16,147.25,149.49,3213521,146.131112746438,148.575041573601,145.695757003947,147.912113511172,3247801.97433738,0.0,1.0
2019-10-02,144.22,146.5,143.2,146.06,4484102,142.697739049978,144.953673351974,141.688505283295,144.518317609484,4531937.18937273,0.0,1.0
2019-10-03,147.0,147.06,142.08,144.0,3746686,145.448395786623,145.507762478781,140.580327029683,142.480061178733,3786654.63459621,0.0,1.0
2019-10-04,148.03,148.92,146.21,148.28,3273862,146.467524001999,147.348129935673,144.666734339878,146.714885219323,3308786.67583256,0.0,1.0
2019-10-07,148.8,149.33,147.0,147.28,2737918,147.229396551357,147.753802332084,145.448395786623,145.725440350026,2767125.36995211,0.0,1.0
2019-10-08,145.91,148.34,145.81,147.54,2662163,144.369900879089,146.774251911481,144.27095639216,145.982696016043,2690562.23606691,0.0,1.0
2019-10-09,147.05,147.85,146.61,147.27,2307915,145.497868030088,146.289423925525,145.062512287597,145.715545901333,2332535.21405426,0.0,1.0
2019-10-10,146.41,147.56,145.51,146.84,2737925,144.864623313738,146.002484913429,143.974122931371,145.290084607535,2767132.44462622,0.0,1.0
2019-10-11,149.37,150.71,148.09,148.14,4690243,147.793380126856,149.119236251714,146.526890694156,146.576362937621,4740277.2459001,0.0,1.0
2019-10-14,149.37,150.28,148.8,149.4,1580833,147.793380126856,148.693774957916,147.229396551357,147.823063472935,1597696.89959944,0.0,1.0
2019-10-15,152.74,152.97,149.62,149.66,3946937,151.127809336386,151.355381656325,148.04074134418,148.080319138952,3989041.85819396,0.0,1.0
2019-10-16,146.97,150.85,145.82,147.26,8998105,145.418712440544,149.257758533415,144.280850840853,145.70565145264,9094094.35453982,0.0,1.0
2019-10-17,146.17,148.04,145.51,147.58,5070342,144.627156545107,146.477418450691,143.974122931371,146.022273810815,5124431.03940063,0.0,1.0
2019-10-18,144.09,146.44,142.4,146.3,6080020,142.569111216969,144.894306659817,140.896949387858,144.755784378115,6144880.01167905,0.0,1.0
2019-10-21,144.55,145.19,143.0,144.1,3375948,143.024255856846,143.657500573196,141.490616309436,142.579005665662,3411961.70171608,0.0,1.0
2019-10-22,142.33,145.96,142.14,145.05,5275551,140.827688247007,144.419373122554,140.639693721841,143.518978291494,5331829.15360367,0.0,1.0
2019-10-23,145.13,145.57,141.49,142.11,4937777,143.598133881038,144.033489623529,139.996554556798,140.610010375762,4990451.87177484,0.0,1.0
2019-10-24,148.12,148.79,146.4,146.59,5371736,146.556574040235,147.219502102664,144.854728865045,145.042723390211,5429040.22921253,0.0,1.0
2019-10-25,150.49,150.66,146.3,147.05,4990558,148.901558380469,149.069764008249,144.755784378115,145.497868030088,5043795.9252313,0.0,1.0
2019-10-28,154.79,154.92,149.43,151.2,7574823,153.156171318445,153.284799151453,147.852746819014,149.604064237669,7655629.16646763,0.0,1.0
2019-10-29,155.09,156.13,154.42,154.78,5476504,153.453004779234,154.482027443302,152.790076716805,153.146276869752,5534925.86594784,0.0,1.0
2019-10-30,158.28,158.42,155.01,155.74,4722640,156.60933391229,156.747856193992,153.37384918969,154.096143944277,4773019.84834851,0.0,1.0
2019-10-31,156.49,158.28,155.21,156.56,4578255,154.838227596249,156.60933391229,153.571738163549,154.9074887371,4627094.58815425,0.0,1.0
2019-11-01,159.74,160.09,156.75,157.91,4770571,158.053923421464,158.400229125717,155.095483262266,156.24323931065,4821462.16331453,0.0,1.0
2019-11-04,157.6,161.25,156.69,160.94,5743102,155.936511401168,159.547985174102,155.036116570108,159.24125726462,5804367.8614271,0.0,1.0
2019-11-05,158.15,159.12,155.47,157.59,4013336,156.480706079282,157.4404676025,153.828993829566,155.926616952476,4056149.18479739,0.0,1.0
2019-11-06,158.93,160.0,157.75,158.94,4206093,157.252473077333,158.311179087481,156.084928131563,157.262367526026,4250962.46442662,0.0,1.0
2019-11-07,159.5,161.13,158.08,158.93,3800322,157.816456652832,159.429251789786,156.411444938431,157.252473077333,3840862.80896184,0.0,1.0
2019-11-08,161.11,161.21,158.91,159.25,3265302,159.4094628924,159.50840737933,157.232684179947,157.569095435508,3300135.36006388,0.0,1.0
2019-11-11,161.78,162.23,160.25,161.22,3541124,160.072390954829,160.517641146012,158.558540304805,159.518301828023,3578899.75468451,0.0,1.0
2019-11-12,162.86,164.37,161.59,162.0,3710582,161.140991413669,162.635053166308,159.884396429663,160.290068826074,3750165.48687275,0.0,1.0
2019-11-13,162.6,164.42,162.02,163.05,5499112,160.883735747652,162.684525409772,160.30985772346,161.328985938836,5557775.04198742,0.0,1.0
2019-11-14,163.05,163.58,162.39,163.03,3820580,161.328985938836,161.853391719563,160.6759523251,161.30919704145,3861336.91583591,0.0,1.0
2019-11-15,163.21,163.93,160.99,163.72,3692532,161.487297117923,162.199697423817,159.290729508084,161.991914001265,3731922.93434647,0.0,1.0
2019-11-18,162.77,164.0,161.89,164.0,5556672,161.051941375433,162.268958564668,160.181229890452,162.268958564668,5615949.07652549,0.0,1.0
2019-11-19,163.96,164.45,161.84,163.64,4952762,162.229380769896,162.714208755851,160.131757646987,161.912758411721,5005596.7277087,0.0,1.0
2019-11-20,164.2,166.34,162.25,163.44,8447883,162.466847538527,164.584259558822,160.537430043398,161.714869437862,8538002.7348106,0.0,1.0
2019-11-21,162.88,165.91,162.21,165.32,5720790,161.160780311055,164.158798265025,160.497852248627,163.575025792139,5781817.84303561,0.0,1.0
2019-11-22,162.81,163.49,161.38,162.98,3759576,161.091519170205,161.764341681326,159.67661300711,161.259724797985,3799682.14163574,0.0,1.0
2019-11-25,161.71,164.65,161.45,163.78,5508872,160.003129813978,162.912097729711,159.745874147961,162.051280693422,5567639.1590321,0.0,1.0
2019-11-26,162.54,162.61,161.31,161.56,6002782,160.824369055494,160.893630196345,159.607351866259,159.854713083584,6066818.05755027,0.0,1.0
2019-11-27,161.51,162.83,161.11,161.92,4011729,159.805240840119,161.11130806759,159.4094628924,160.21091323653,4054525.0417553,0.0,1.0
2019-11-29,162.89,163.41,161.32,161.61,2432473,161.170674759748,161.685186091783,159.617246314952,159.904185327048,2458421.96516606,0.0,1.0
2019-12-02,161.0,163.21,158.1,163.1,5104206,159.300623956777,161.487297117923,156.431233835817,161.378458182301,5158656.29140896,0.0,1.0
2019-12-03,161.57,161.85,156.19,156.96,6531732,159.864607532277,160.14165209568,154.54139413546,155.303266684819,6601410.75332716,0.0,1.0
2019-12-04,156.43,160.69,154.5,160.38,17802910,154.778860904091,158.993896047295,152.869232306349,158.687168137813,17992826.6368731,0.0,1.0
2019-12-05,158.22,158.92,155.25,155.74,7126619,156.549967220132,157.24257862864,153.611315958321,154.096143944277,7202643.84721632,0.0,1.0
2019-12-06,158.01,159.5,157.59,158.1,4751083,156.34218379758,157.816456652832,155.926616952476,156.431233835817,4801766.27059255,0.0,1.0
2019-12-09,157.48,158.9,157.06,157.38,3708983,155.817778016853,157.222789731254,155.402211171748,155.718833529923,3748549.42917249,0.0,1.0
2019-12-10,156.4,157.67,156.17,157.01,4074674,154.749177558012,156.005772542019,154.521605238074,155.352738928283,4118141.52201939,0.0,1.0
2019-12-11,156.39,156.88,155.48,156.84,4640641,154.739283109319,155.224111095275,153.838888278259,155.184533300503,4690146.10515727,0.0,1.0
2019-12-12,158.59,158.99,155.31,155.77,5353805,156.916061821772,157.311839769491,153.670682650479,154.125827290355,5410917.94614612,0.0,1.0
2019-12-13,161.13,161.49,158.55,158.86,5742150,159.429251789786,159.785451942733,156.876484027,157.183211936482,5803405.70574813,0.0,1.0
2019-12-16,161.96,162.74,160.82,160.85,5369941,160.250491031302,161.022258029354,159.122523880304,159.152207226383,5427226.0806372,0.0,1.0
2019-12-17,161.63,162.37,159.74,162.0,4789617,159.923974224434,160.656163427714,158.053923421464,160.290068826074,4840711.34089989,0.0,1.0
2019-12-18,161.48,163.28,161.48,161.8,4144795,159.77555749404,161.556558258774,159.77555749404,160.092179852215,4189010.55391383,0.0,1.0
2019-12-19,163.33,163.34,160.83,161.59,4185422,161.606030502239,161.615924950932,159.132418328997,159.884396429663,4230070.95178004,0.0,1.0
2019-12-20,164.55,165.17,163.63,164.73,8586681,162.813153242781,163.426609061745,161.902863963028,162.991253319254,8678281.39439741,0.0,1.0
2019-12-23,163.74,164.87,163.35,164.04,4368573,162.011702898651,163.129775600956,161.625819399625,162.30853635944,4415175.75719498,0.0,1.0
2019-12-24,163.25,163.84,162.88,163.31,1237991,161.526874912695,162.11064738558,161.160780311055,161.586241604853,1251197.55371504,0.0,1.0
2019-12-26,164.51,164.53,163.27,163.4,2155532,162.773575448009,162.793364345395,161.546663810081,161.67529164309,2178526.63335557,0.0,1.0
2019-12-27,164.98,165.46,163.9,164.86,3409898,163.238614536578,163.713548073841,162.170014077738,163.119881152263,3446273.87114917,0.0,1.0
2019-12-30,162.44,164.94,161.2,164.86,3197080,160.725424568565,163.199036741807,159.498512930637,163.119881152263,3231185.58618866,0.0,1.0
2019-12-31,162.64,163.26,161.8,162.04,3273514,160.923313542424,161.536769361388,160.092179852215,160.329646620846,3308434.96346254,0.0,1.0
2020-01-02,166.99,167.07,163.58,163.92,5188565,165.227398723865,165.306554313409,161.853391719563,162.189802975124,5243915.21044296,0.0,1.0
2020-01-03,166.17,166.77,165.0,165.06,3205298,164.416053931042,165.00972085262,163.258403433964,163.317770126122,3239491.2535937,0.0,1.0
2020-01-06,173.45,173.67,164.45,165.0,8835057,171.619212579522,171.836890450767,162.714208755851,163.258403433964,8929307.0025008,0.0,1.0
2020-01-07,176.0,176.87,172.09,173.23,8289799,174.142296996229,175.003114032517,170.273567557278,171.401534708277,8378232.33738323,0.0,1.0
2020-01-08,177.33,178.85,174.75,175.23,7224992,175.458258672393,176.962214873724,172.905490909608,173.38042444687,7302066.26381838,0.0,1.0
2020-01-09,179.6,179.9,177.29,178.84,5952692,177.704298525697,178.001131986486,175.418680877622,176.952320425032,6016193.71095518,0.0,1.0
2020-01-10,180.2,180.68,178.69,179.84,5111709,178.297965447275,178.772898984538,176.803903694637,177.941765294328,5166239.33138704,0.0,1.0
2020-01-13,183.85,184.45,181.13,181.26,6117415,181.909439220208,182.503106141786,179.218149175721,179.34677700873,6182673.93144193,0.0,1.0
2020-01-14,182.12,183.85,182.04,183.5,4341543,180.197699596325,181.909439220208,180.118544006781,181.563133515954,4387857.40845343,0.0,1.0
2020-01-15,181.06,183.09,180.62,181.68,3886530,179.14888803487,181.157461119543,178.71353229238,179.762343853834,3927990.4526286,0.0,1.0
2020-01-16,182.69,183.11,180.96,182.23,3484095,180.761683171824,181.177250016929,179.049943547941,180.306538531948,3521262.38471105,0.0,1.0
2020-01-17,182.23,183.34,181.36,183.23,4576875,180.306538531948,181.404822336867,179.445721495659,181.295983401244,4625699.86668685,0.0,1.0
2020-01-21,185.27,186.0,181.5,181.51,6301684,183.31445093461,184.036745689196,179.584243777361,179.594138226054,6368908.66337899,0.0,1.0
2020-01-22,182.75,186.44,182.69,185.39,4780655,180.821049863982,184.472101431687,180.761683171824,183.433184318925,4831653.73670373,0.0,1.0
2020-01-23,183.98,184.3,181.3,183.21,4369021,182.038067053217,182.354689411392,179.386354803502,181.276194503858,4415628.53633803,0.0,1.0
2020-01-24,182.11,186.13,181.13,185.0,4653582,180.187805147632,184.165373522205,179.218149175721,183.0473008199,4703225.15625102,0.0,1.0
2020-01-27,180.71,181.73,177.3,178.77,4238754,178.802582330616,179.811816097299,175.428575326315,176.883059284181,4283971.88315575,0.0,1.0
2020-01-28,182.85,183.86,180.35,181.14,3444887,180.919994350912,181.919333668901,178.44638217767,179.228043624414,3481636.12435369,0.0,1.0
2020-01-29,181.77,184.1,181.62,184.0,2785502,179.851393892071,182.156800437532,179.702977161677,182.057855950603,2815216.98321584,0.0,1.0
2020-01-30,185.67,185.94,180.54,180.9,3715639,183.710228882328,183.977378997038,178.634376702836,178.990576855783,3755276.4335833,0.0,1.0
2020-01-31,182.31,186.03,180.79,184.86,4190229,180.385694121491,184.066429035275,178.88173792016,182.908778538198,4234929.2315581,0.0,1.0
2020-02-03,185.42,185.87,181.85,183.26,4755057,183.462867665004,183.908117856188,179.930549481615,181.325666747323,4805782.66415152,0.0,1.0
2020-02-04,188.34,189.69,186.65,188.0,3982723,186.352046683351,187.687797256901,184.679884854239,186.01563542779,4025209.61357928,0.0,1.0
2020-02-05,185.49,190.55,182.86,190.4,6161868,183.532128805855,188.538719844497,180.929888799604,188.390303114102,6227601.14404306,0.0,1.0
2020-02-06,186.73,187.56,184.24,186.83,4102710,184.759040443783,185.580279685299,182.295322719234,184.857984930713,4146476.60249731,0.0,1.0
2020-02-07,185.72,188.65,185.65,186.85,3712487,183.759701125793,186.658774592833,183.690439984942,184.877773828099,3752090.80889837,0.0,1.0
2020-02-10,189.12,189.27,185.56,186.17,3872433,187.123813681402,187.272230411797,183.601389946706,184.204951316977,3913743.06963896,0.0,1.0
2020-02-11,189.11,192.6,188.65,191.48,4298229,187.113919232709,190.567081826555,186.658774592833,189.458903572942,4344081.34639675,0.0,1.0
2020-02-12,189.46,190.52,186.77,189.71,4533345,187.460224936963,188.509036498418,184.798618238555,187.707586154287,4581705.50040051,0.0,1.0
2020-02-13,188.64,191.05,188.42,188.5,3129214,186.64888014414,189.033442279145,186.431202272894,186.510357862438,3162595.61002532,0.0,1.0
2020-02-14,189.95,190.25,188.1,189.35,3598651,187.945052922918,188.241886383708,186.114579914719,187.35138600134,3637040.43718751,0.0,1.0
2020-02-18,191.09,191.5,188.92,190.95,4957013,189.073020073917,189.478692470328,186.925924707543,188.934497792215,5009893.07622887,0.0,1.0
2020-02-19,192.87,193.92,191.8,192.0,3901401,190.834231941265,191.873149054027,189.775525931117,189.973414904977,3943020.09244124,0.0,1.0
2020-02-20,193.36,195.72,189.77,194.0,5449529,191.31905992722,193.654149818761,187.766952846445,191.95230464357,5507663.10393145,0.0,1.0
2020-02-21,189.5,192.04,186.72,191.84,5241904,187.499802731735,190.012992699749,184.74914599509,189.815103725889,5297823.21649277,0.0,1.0
2020-02-24,185.94,187.15,178.79,178.79,8455568,183.977378997038,185.174607288888,176.902848181567,176.902848181567,8545769.71631557,0.0,1.0
2020-02-25,181.27,189.98,179.43,188.47,11264140,179.356671457423,187.974736268997,177.536092897917,186.480674516359,11384302.8040622,0.0,1.0
2020-02-26,178.87,182.67,174.25,176.54,13922506,176.98200377111,180.741894274438,172.410768474959,174.676597225649,14071027.5347584,0.0,1.0
2020-02-27,172.15,178.33,170.05,172.21,9919169,170.332934249436,176.44770354169,168.255100023913,170.392300941594,10024984.0165931,0.0,1.0
2020-02-28,170.4,171.77,163.12,164.99,12640509,168.601405728167,169.956945199104,161.398247079687,163.248508985271,12775354.5369175,0.0,1.0
2020-03-02,176.76,176.79,168.59,172.2,7759038,174.894275096894,174.923958442973,166.81051051474,170.382406492901,7841809.32234732,0.0,1.0
2020-03-03,169.37,178.42,167.09,178.41,8321707,167.582277512791,176.536753579927,165.326343210795,176.526859131234,8410480.7233117,0.0,1.0
2020-03-04,175.69,175.81,169.63,172.25,5845983,173.835569086747,173.954302471062,167.839533178808,170.431878736366,5908346.36815593,0.0,1.0
2020-03-05,169.6,173.75,168.1,172.57,5794443,167.80984983273,171.916046040311,166.325682528784,170.748501094541,5856256.55335236,0.0,1.0
2020-03-06,164.08,167.57,158.54,165.67,9755764,162.348114154211,165.801276748057,156.866589578307,163.921331496393,9859835.8561745,0.0,1.0
2020-03-09,151.21,157.71,150.64,151.7,9648489,149.613958686362,156.045350336791,149.049975110863,150.098786672318,9751416.47544007,0.0,1.0
2020-03-10,161.34,161.47,151.0,157.23,11440352,159.637035212338,159.765663045347,149.40617526381,155.570416799529,11562394.5860988,0.0,1.0
2020-03-11,154.57,159.62,150.15,157.68,10340359,152.938493447199,157.935190037148,148.565147124908,156.015666990712,10450667.1577866,0.0,1.0
2020-03-12,140.59,151.23,140.1,144.34,13190343,139.106054174431,149.633747583748,138.621226188475,142.816472434294,13331054.0175674,0.0,1.0
2020-03-13,147.78,149.5,135.32,149.47,13762434,146.220162784674,147.922007959865,133.891679713237,147.892324613786,13909247.9298838,0.0,1.0
2020-03-16,124.3,141.55,123.39,134.01,13832159,122.987997253587,140.055921248956,122.087602422527,132.595506934458,13979716.7373571,0.0,1.0
2020-03-17,135.42,138.01,122.92,127.0,12184041,133.990624200166,136.553286411645,121.622563333957,125.659498400688,12314017.0595455,0.0,1.0
2020-03-18,132.24,133.42,115.29,125.54,12979419,130.844189515803,132.011734461573,114.073098981223,124.214908891515,13117879.9372875,0.0,1.0
2020-03-19,139.46,144.0,128.86,131.59,10438698,137.987981472125,142.480061178733,127.49986585758,130.20105035076,10550055.2116858,0.0,1.0
2020-03-20,139.35,146.2,134.6,140.42,12448925,137.879142536503,144.656839891185,133.179279407343,138.93784854665,12581726.7705355,0.0,1.0
2020-03-23,140.52,143.72,134.09,138.76,11888188,139.03679303358,142.20301661533,132.674662524002,137.295370063618,12015007.9796255,0.0,1.0
2020-03-24,153.64,154.14,143.18,144.63,11826846,152.018309718753,152.513032153402,141.668716385909,143.10341144639,11953011.5997326,0.0,1.0
2020-03-25,147.06,158.02,146.96,152.67,10633984,145.507762478781,156.352078246273,145.408817991851,151.058548195535,10747424.4700041,0.0,1.0
2020-03-26,154.73,155.08,147.73,148.3,8572388,153.096804626287,153.443110330541,146.170690541209,146.734674116709,8663835.92053269,0.0,1.0
2020-03-27,146.0,151.45,144.91,150.63,8272726,144.458950917326,149.851425454993,143.380456009793,149.04008066217,8360977.20722917,0.0,1.0
2020-03-30,149.85,153.0,146.56,147.72,7642112,148.268313664119,151.385065002403,145.013040044132,146.160796092517,7723635.98735076,0.0,1.0
2020-03-31,143.98,151.95,142.78,149.03,10429497,142.460272281347,150.346147889642,141.272938438191,147.456968871295,10540756.0579022,0.0,1.0
2020-04-01,134.06,139.06,133.1,138.32,8733760,132.644979177923,137.592203524407,131.695112103398,136.860014321127,8826929.39345624,0.0,1.0
2020-04-02,134.32,135.39,130.04,134.01,8144075,132.90223484394,133.960940854088,128.66741080335,132.595506934458,8230953.79309853,0.0,1.0
2020-04-03,134.31,136.19,131.66,134.45,6002129,132.892340395247,134.752496749525,130.270311491611,133.030862676949,6066158.09152258,0.0,1.0
2020-04-06,147.55,149.85,138.3,139.0,12291911,145.992590464736,148.268313664119,136.840225423741,137.532836832249,12423037.7875793,0.0,1.0
2020-04-07,145.07,150.8,144.51,150.33,7857110,143.53876718888,149.208286289951,142.984678062074,148.743247201381,7940927.52796265,0.0,1.0
2020-04-08,151.12,152.16,145.0,146.3,7661830,149.524908648126,150.553931312194,143.469506048029,144.755784378115,7743564.33365065,0.0,1.0
2020-04-09,154.55,156.1,151.68,152.39,7093709,152.918704549813,154.452344097223,150.078997774932,150.781503632132,7169382.77222242,0.0,1.0
2020-04-13,152.5,155.31,150.0,154.12,5130557,150.890342567755,153.670682650479,148.416730394513,152.493243256016,5185288.39676185,0.0,1.0
2020-04-14,157.71,158.79,155.15,155.71,7331686,156.045350336791,157.113950795632,153.512371471391,154.066460598198,7409898.44660166,0.0,1.0
2020-04-15,155.63,157.27,154.0,155.08,4040886,153.987305008654,155.609994594301,152.3745098717,153.443110330541,4083993.08075855,0.0,1.0
2020-04-16,157.06,158.0,154.25,157.0,4374441,155.402211171748,156.332289348887,152.621871089024,155.34284447959,4421106.35543457,0.0,1.0
2020-04-17,162.62,163.26,157.63,160.0,7312141,160.903524645038,161.536769361388,155.966194747247,158.311179087481,7390144.94581906,0.0,1.0
2020-04-20,162.76,164.31,160.52,160.75,4682496,161.04204692674,162.57568647415,158.825690419515,159.053262739453,4732447.60299588,0.0,1.0
2020-04-21,150.56,160.09,148.0,160.0,13734190,148.970819521319,158.400229125717,146.43784065592,158.311179087481,13880702.630518,0.0,1.0
2020-04-22,154.14,155.7,150.67,154.0,6659449,152.513032153402,154.056566149505,149.079658456942,152.3745098717,6730490.20379799,0.0,1.0
2020-04-23,151.72,156.47,151.5,153.5,6275379,150.118575569704,154.818438698863,149.900897698458,151.879787437052,6342323.04874166,0.0,1.0
2020-04-24,153.98,154.5,151.3,153.59,6710547,152.354720974314,152.869232306349,149.703008724599,151.968837475288,6782133.30346492,0.0,1.0
2020-04-27,157.63,158.44,154.2,155.54,5035175,155.966194747247,156.767645091378,152.572398845559,153.898254970417,5088888.88734018,0.0,1.0
2020-04-28,154.46,160.81,154.18,159.5,4730231,152.829654511577,159.112629431611,152.552609948174,157.816456652832,4780691.82708683,0.0,1.0
2020-04-29,160.43,161.89,156.52,157.88,5254427,158.736640381278,160.181229890452,154.867910942328,156.213555964572,5310479.80847542,0.0,1.0
2020-04-30,161.95,165.3,160.01,161.63,6828187,160.240596582609,163.555236894754,158.321073536174,159.923974224434,6901028.25522066,0.0,1.0
2020-05-01,156.37,160.17,155.26,158.49,4276887,154.719494211933,158.479384715261,153.621210407014,156.817117334843,4322511.67570337,0.0,1.0
2020-05-04,161.47,162.02,155.08,155.58,5967901,159.765663045347,160.30985772346,153.443110330541,153.937832765189,6031564.95646056,0.0,1.0
2020-05-05,163.25,164.14,160.25,162.53,5259608,161.526874912695,162.407480846369,158.558540304805,160.814474606801,5315716.07798448,0.0,1.0
2020-05-06,163.67,165.71,162.92,164.44,4108397,161.9424417578,163.960909291165,161.200358105827,162.704314307158,4152224.26987774,0.0,1.0
2020-05-07,169.9,171.27,166.02,166.5,6460717,168.106683293519,169.462222764455,164.267637200647,164.74257073791,6529638.1844821,0.0,1.0
2020-05-08,175.9,176.08,171.15,172.95,5403190,174.043352509299,174.221452585773,169.343489380139,171.124490144874,5460829.77199155,0.0,1.0
2020-05-11,182.67,183.3,174.16,175.56,8693390,180.741894274438,181.365244542095,172.321718436723,173.706941253738,8786128.73719666,0.0,1.0
2020-05-12,177.54,183.02,177.01,183.0,5901540,175.666042094946,181.088199978692,175.141636314218,181.068411081306,5964496.03523085,0.0,1.0
2020-05-13,169.64,175.21,166.27,175.17,12526142,167.849427627501,173.360635549484,164.514998417971,173.321057754712,12659767.500642,0.0,1.0
2020-05-14,167.0,168.57,164.57,168.44,7439408,165.237293172558,166.790721617354,162.832942140167,166.662093784345,7518769.59581138,0.0,1.0
2020-05-15,171.33,171.72,166.18,167.27,5672911,169.521589456613,169.907472955639,164.425948379735,165.504443287268,5733428.08279152,0.0,1.0
2020-05-18,172.5,177.0,172.13,174.0,6398322,170.67923995369,175.131741865525,170.31314535205,172.163407257635,6466577.57146954,0.0,1.0
2020-05-19,176.04,178.2,172.75,172.75,5261107,174.181874791001,176.319075708682,170.926601171014,170.926601171014,5317231.06891171,0.0,1.0
2020-05-20,176.93,179.14,174.9,178.57,4950184,175.062480724675,177.249153885821,173.053907640002,176.685170310321,5002991.22630079,0.0,1.0
2020-05-21,175.26,178.29,174.93,176.93,4428621,173.410107792949,176.408125746918,173.083590986081,175.062480724675,4475864.33304529,0.0,1.0
2020-05-22,177.85,178.64,175.45,176.6,4963328,175.972770004428,176.754431451172,173.598102318116,174.735963917807,5016275.44294375,0.0,1.0
2020-05-26,176.52,182.0,176.22,182.0,8351340,174.656808328263,180.078966212009,174.359974867474,180.078966212009,8440429.84015441,0.0,1.0
2020-05-27,176.6,176.61,171.37,176.29,6309050,174.735963917807,174.7458583665,169.561167251385,174.429236008325,6376353.24187808,0.0,1.0
2020-05-28,181.1,184.8,177.1,180.0,10244630,179.188465829642,182.84941184604,175.230686352455,178.100076473416,10353916.9466626,0.0,1.0
2020-05-29,174.79,175.0,170.69,174.3,19588441,172.94506870438,173.152852126932,168.888344740263,172.460240718424,19797405.1994654,0.0,1.0
2020-06-01,176.36,177.52,172.68,173.1,5711514,174.498497149176,175.64625319756,170.857340030164,171.272906875268,5772442.88917222,0.0,1.0
2020-06-02,174.23,174.9,171.22,174.85,8568384,172.390979577573,173.053907640002,169.41275052099,173.004435396537,8659789.20694185,0.0,1.0
2020-06-03,174.99,175.93,172.84,174.83,6000653,173.142957678239,174.073035855378,171.015651209251,172.984646499152,6064666.34595311,0.0,1.0
2020-06-04,171.44,175.43,170.0,175.0,7299139,169.630428392236,173.57831342073,168.205627780448,173.152852126932,7377004.24399373,0.0,1.0
2020-06-05,173.88,174.19,167.0,170.11,8229577,172.04467387332,172.351401782802,165.237293172558,168.314466716071,8317367.90534791,0.0,1.0
2020-06-08,176.55,176.57,172.66,173.63,4591063,174.686491674342,174.706280571728,170.837551132778,171.797312655995,4640039.22043993,0.0,1.0
2020-06-09,174.56,176.0,173.53,176.0,4019755,172.717496384441,174.142296996229,171.698368169066,174.142296996229,4062636.6609562,0.0,1.0
2020-06-10,182.1,182.5,176.05,176.25,8119900,180.177910698939,180.573688646658,174.191769239694,174.389658213553,8206520.90072608,0.0,1.0
2020-06-11,172.05,178.43,172.0,176.64,6518468,170.233989762507,176.54664802862,170.184517519042,174.775541712579,6588005.25655661,0.0,1.0
2020-06-12,175.11,177.69,171.86,175.9,5439048,173.261691062555,175.81445882534,170.04599523734,174.043352509299,5497070.29545343,0.0,1.0
2020-06-15,178.61,178.9,171.27,172.0,5999506,176.724748105093,177.011687117189,169.462222764455,170.184517519042,6063507.11006683,0.0,1.0
2020-06-16,180.48,182.5,178.01,180.01,5824013,178.575010010678,180.573688646658,176.131081183515,178.109970922109,5886141.99812811,0.0,1.0
2020-06-17,181.4,182.75,180.68,180.97,5036728,179.485299290431,180.821049863982,178.772898984538,179.059837996634,5090458.45432485,0.0,1.0
2020-06-18,187.66,189.0,181.62,181.91,8670573,185.679224172229,187.005080297087,179.702977161677,179.989916173773,8763068.33160152,0.0,1.0
2020-06-19,186.95,191.25,185.49,189.5,11838930,184.976718315028,189.231331253004,183.532128805855,187.499802731735,11965224.5085818,0.0,1.0
2020-06-22,191.65,192.5,187.0,187.03,6245949,189.627109200723,190.468137339625,185.026190558493,185.055873904572,6312579.09744814,0.0,1.0
2020-06-23,189.06,194.09,188.59,192.0,6944773,187.064446989244,192.041354681807,186.599407900675,189.973414904977,7018857.96318899,0.0,1.0
2020-06-24,185.55,189.3,184.04,187.51,4899732,183.591495498013,187.301913757876,182.097433745375,185.530807441834,4952001.01798746,0.0,1.0
2020-06-25,188.34,188.77,184.44,186.14,4006779,186.352046683351,186.777507977148,182.493211693093,184.175267970898,4049522.23649187,0.0,1.0
2020-06-26,183.17,188.22,183.02,188.0,7594654,181.236616709086,186.233313299035,181.088199978692,186.01563542779,7675671.71822105,0.0,1.0
2020-06-29,183.33,183.7099,180.0,183.32,3972149,181.394927888174,181.77081799402,178.100076473416,181.385033439481,4014522.8130024,0.0,1.0
2020-06-30,187.33,187.89,183.13,183.45,4478227,185.352707365361,185.906796492167,181.197038914315,181.51366127249,4525999.51645905,0.0,1.0
2020-07-01,191.89,192.82,187.46,188.1,4754705,189.864575969354,190.7847596978,185.48133519837,186.114579914719,4805426.90911056,0.0,1.0
2020-07-02,192.53,195.39,192.29,193.16,4199672,190.497820685704,193.327633011893,190.260353917073,191.121170953361,4244472.96693237,0.0,1.0
2020-07-06,197.72,199.45,193.84,194.44,5793270,195.633039557354,197.344779181238,191.793993464483,192.387660386061,5855071.04010511,0.0,1.0
2020-07-07,196.38,200.22,196.21,197.66,5430176,194.307183432497,198.106651730596,194.138977804716,195.573672865196,5488103.65135298,0.0,1.0
2020-07-08,200.28,201.2,197.35,198.0,4226426,198.166018422754,199.076307702507,195.266944955714,195.910084120757,4271512.37138045,0.0,1.0
2020-07-09,200.74,202.82,195.64,202.02,6061339,198.62116306263,200.679208390768,193.574994229217,199.88765249533,6125999.72781515,0.0,1.0
2020-07-10,198.88,200.73,197.08,200.06,3782239,196.780795605738,198.611268613937,194.999794841004,197.948340551509,3822586.90440047,0.0,1.0
2020-07-13,188.34,200.26,188.03,200.0,5545350,186.352046683351,198.146229525368,186.045318773869,197.888973859351,5604506.29648657,0.0,1.0
2020-07-14,189.56,189.96,183.3,185.99,5852752,187.559169423893,187.954947371611,181.365244542095,184.026851240503,5915187.57802021,0.0,1.0
2020-07-15,188.09,192.1,186.75,191.03,7680248,186.104685466027,190.072359391907,184.778829341169,189.013653381759,7762178.81190157,0.0,1.0
2020-07-16,185.51,186.86,181.93,186.42,7345952,183.551917703241,184.887668276792,180.009705071159,184.452312534301,7424316.63243766,0.0,1.0
2020-07-17,187.78,188.4,183.36,187.14,4324295,185.797957556545,186.411413375509,181.424611234253,185.164712840195,4370425.41144659,0.0,1.0
2020-07-20,195.09,195.31,187.27,187.9,5727024,193.030799551104,193.248477422349,185.293340673203,185.91669094086,5788118.34566434,0.0,1.0
2020-07-21,190.8,196.5,189.48,196.0,5376735,188.786081061821,194.425916816812,187.480013834349,193.931194382164,5434092.55719472,0.0,1.0
2020-07-22,191.31,191.87,188.87,190.78,2833242,189.290697945162,189.844787071968,186.876452464078,188.766292164435,2863466.26064545,0.0,1.0
2020-07-23,188.54,194.57,187.51,191.48,3639519,186.54993565721,192.516288219069,185.530807441834,189.458903572942,3678344.40597664,0.0,1.0
2020-07-24,188.49,188.94,184.375,186.06,3908386,186.500463413745,186.945713604929,182.428897776589,184.096112381354,3950079.60653521,0.0,1.0
2020-07-27,190.96,191.56,188.65,189.9,3015701,188.944392240908,189.538059162486,186.658774592833,187.895580679454,3047871.68399125,0.0,1.0
2020-07-28,189.5,192.97,189.05,191.0,3114398,187.499802731735,190.933176428195,187.054552540551,188.98397003568,3147621.55693783,0.0,1.0
2020-07-29,193.61,194.555,189.75,190.15,3747754,191.566421144545,192.50144654603,187.747163949059,188.142941896778,3787734.02773183,0.0,1.0
2020-07-30,191.7,191.92,187.37,190.09,3587429,189.676581444188,189.894259315433,185.392285160133,188.08357520462,3625698.72392158,0.0,1.0
2020-07-31,194.85,194.99,190.6696,193.0,3734611,192.793332782473,192.931855064174,188.657057450864,190.962859774274,3774450.82175661,0.0,1.0
2020-08-03,203.19,204.79,196.57,197.8,6561007,201.045302992407,202.628414783282,194.495177957663,195.712195146898,6630998.05112258,0.0,1.0
2020-08-04,201.41,203.39,198.9,203.0,4438519,199.284091125059,201.243191966267,196.800584503124,200.857308467241,4485867.92223671,0.0,1.0
2020-08-05,202.64,203.9,201.58,202.8,3615762,200.501108314294,201.747808849608,199.45229675284,200.659419493382,3654333.97271533,0.0,1.0
2020-08-06,207.79,209.95,202.4,202.97,5113305,205.596749391173,207.733950308854,200.263641545663,200.827625121162,5167852.35708409,0.0,1.0
2020-08-07,201.05,206.94,198.58,206.62,5423414,198.927890972112,204.75572125227,196.483962144949,204.439098894095,5481269.51616283,0.0,1.0
2020-08-10,197.16,201.48,195.72,200.4,5528192,195.078950430548,199.35335226591,193.654149818761,198.28475180707,5587165.25957546,0.0,1.0
2020-08-11,191.99,195.84,191.72,193.62,5015367,189.963520456284,193.772883203076,189.696370341574,191.576315593238,5068869.58094457,0.0,1.0
2020-08-12,192.62,195.418,192.12,193.0,3982152,190.586870723941,193.355337468233,190.092148289292,190.962859774274,4024632.52230546,0.0,1.0
2020-08-13,195.14,198.07,193.23,193.32,4711598,193.080271794569,195.979345261608,191.190432094212,191.279482132449,4761860.05527397,0.0,1.0
2020-08-14,193.46,195.48,192.52,195.22,2833235,191.41800441415,193.41668305013,190.487926237011,193.159427384112,2863459.18597134,0.0,1.0
2020-08-17,196.74,197.07,194.416,195.34,3567335,194.663383585443,194.989900392311,192.363913709198,193.278160768428,3605390.36655522,0.0,1.0
2020-08-18,204.01,204.8,199.0,199.33,7284820,201.856647785231,202.638309231975,196.899528990054,197.226045796922,7362532.49276805,0.0,1.0
2020-08-19,205.11,207.1,200.03,204.0,7080746,202.945037141457,204.914032431358,197.91865720543,201.846753336538,7156281.48643859,0.0,1.0
2020-08-20,209.51,210.11,203.51,203.85,5175146,207.298594566363,207.892261487941,201.361925350582,201.698336606143,5230353.06017426,0.0,1.0
2020-08-21,207.53,210.0,206.25,209.94,5727827,205.339493725155,207.783422552318,204.073004292456,207.724055860161,5788929.91185153,0.0,1.0
2020-08-24,208.46,209.29,205.15,208.88,5698981,206.259677453601,207.080916695118,202.984614936229,206.675244298706,5759776.19051231,0.0,1.0
2020-08-25,216.05,218.35,210.8,213.22,27096458,213.769564011564,216.045287210946,208.574978447756,210.969435031454,27385515.6975635,0.0,1.0
2020-08-26,272.32,277.97,249.47,251.96,63253354,269.445626806892,275.035990318419,246.836811543461,249.30052926801,63928123.7012803,0.0,1.0
2020-08-27,276.32,278.28,260.84,267.0,22817093,273.403406284079,275.342718227901,258.086799707365,264.181780102233,23060499.5872253,0.0,1.0
2020-08-28,271.1,275.75,267.4,271.28,28067962,268.23850406635,272.83942270858,264.577558049952,268.416604142823,28367383.4399174,0.0,1.0
2020-08-31,272.65,274.71,265.91,270.0,16010104,269.77214361376,271.810400044511,263.1032851947,267.150114710124,16180895.4665449,0.0,1.0
2020-09-01,281.25,281.93,270.58,271.0,13303236,278.281369489712,278.954192000834,267.723992734316,268.13955957942,13445151.3296089,0.0,1.0
2020-09-02,276.69,284.5,268.57,283.47,12963777,273.769500885719,281.497065314927,265.735208547029,280.477937099551,13102071.0726551,0.0,1.0
2020-09-03,265.01,271.75,257.41,270.58,14000573,262.212784812333,268.881643231393,254.693003805678,267.723992734316,14149927.3324353,0.0,1.0
2020-09-04,254.7,265.67,243.2,262.98,14374293,252.011608209883,262.865818426069,240.632992212971,260.20421172766,14527634.0764863,0.0,1.0
2020-09-08,241.27,253.675,240.1401,240.565,15229594,238.723363615228,250.997427218854,237.605389857409,238.025804982374,15392059.1966123,0.0,1.0
2020-09-09,250.43,253.45,242.96,246.4,9988571,247.786678617986,250.774802123262,240.395525444339,243.79921579472,10095126.3783897,0.0,1.0
2020-09-10,247.8,256.5071,246.97,254.81,5944965,245.184438611736,253.799634033189,244.363199370219,252.120447145506,6008384.28140556,0.0,1.0
2020-09-11,243.1,251.3,239.45,250.72,5455231,240.534047726041,248.647495654274,236.922573953108,248.073617630082,5513425.93132783,0.0,1.0
2020-09-14,246.64,248.87,244.04,246.31,4255201,244.036682563351,246.243144621883,241.46412590318,243.710165756484,4300594.33531085,0.0,1.0
2020-09-15,251.68,251.94,248.5101,251.37,4133574,249.023484704607,249.280740370624,245.887043413423,248.716756795125,4177669.85131565,0.0,1.0
2020-09-16,250.6,255.43,250.23,254.67,5443037,247.954884245767,252.73390296447,247.588789644127,251.981924863804,5501101.84902835,0.0,1.0
2020-09-17,244.53,248.815,241.31,246.12,5279535,241.948953889135,246.188725154072,238.76294141,243.522171231317,5335855.65383994,0.0,1.0
2020-09-18,242.78,248.11,238.7101,245.13,6595560,240.217425367866,245.491166521218,236.190483694315,242.542620810713,6665919.65319683,0.0,1.0
2020-09-21,245.05,245.13,236.8,238.97,5561603,242.46346522117,242.542620810713,234.300545049471,236.447640415845,5620932.67910206,0.0,1.0
2020-09-22,247.78,248.57,241.26,246.74,3600779,245.16464971435,245.946311161094,238.713469166535,244.135627050281,3639191.13811691,0.0,1.0
2020-09-23,235.99,248.77,235.35,248.485,7507921,233.499094705341,246.144200134954,232.865849988991,245.862208347204,7588013.47399602,0.0,1.0
2020-09-24,237.55,239.9574,233.63,235.84,4166772,235.042628701444,237.424618279789,231.164004813801,233.350677974947,4211221.99861577,0.0,1.0
2020-09-25,242.74,243.945,235.05,237.39,5117842,240.177847573094,241.370128640597,232.569016528202,234.884317522356,5172437.75657506,0.0,1.0
2020-09-28,246.67,248.58,242.21,247.56,4088330,244.06636590943,245.956205609787,239.653441792367,244.946971843104,4131943.20054009,0.0,1.0
2020-09-29,247.45,247.8965,244.5,245.26,4009932,244.838132907482,245.279920041623,241.919270543056,242.671248643722,4052708.87184452,0.0,1.0
2020-09-30,251.32,255.4068,246.221,246.65,8188533,248.66728455166,252.710947843502,243.622105163116,244.046577012044,8275886.05903833,0.0,1.0
2020-10-01,253.45,254.67,250.81,253.18,4318011,250.774802123262,251.981924863804,248.162667668319,250.507652008552,4364074.37543137,0.0,1.0
2020-10-02,247.85,254.95,247.21,249.75,4494464,245.233910855201,252.258969427207,244.600666138851,247.113856106864,4542409.72839085,0.0,1.0
2020-10-05,251.53,253.28,249.0,250.0,3403534,248.875067974213,250.606596495482,246.371772454892,247.361217324189,3439841.98171551,0.0,1.0
2020-10-06,250.14,257.29,249.0,252.73,4448122,247.49973960589,254.574270421362,246.371772454892,250.062401817369,4495573.36444778,0.0,1.0
2020-10-07,259.98,260.74,252.2,252.2,4963168,257.23587711977,257.987855220436,249.537996036641,249.537996036641,5016113.73610696,0.0,1.0
2020-10-08,260.22,264.62,257.08,264.2,4150423,257.473343888401,261.826901313307,254.36648699881,261.411334468202,4194698.59189821,0.0,1.0
2020-10-09,265.98,266.05,261.5,262.9,4225023,263.172546335551,263.241807476402,258.739833321101,260.125056138117,4270094.40455528,0.0,1.0
2020-10-12,267.07,270.0,265.2927,270.0,4317010,264.251041243084,267.150114710124,262.492500876883,267.150114710124,4363062.69703365,0.0,1.0
2020-10-13,266.83,268.7894,264.23,266.42,3713230,264.013574474453,265.952292751353,261.441017814281,263.607902078041,3752841.73502175,0.0,1.0
2020-10-14,261.83,270.16,258.7459,270.0,5133096,259.066350127969,267.308425889211,256.014803206571,267.150114710124,5187854.48212829,0.0,1.0
2020-10-15,257.72,260.52,254.02,258.11,5262379,254.99973171516,257.77017734919,251.338785698762,255.385615214185,5318516.63826426,0.0,1.0
2020-10-16,258.55,262.52,258.49,259.24,3098043,255.820970956676,259.749067087784,255.761604264518,256.503687916491,3131092.08621388,0.0,1.0
2020-10-19,255.01,261.4799,254.5,259.76,3242263,252.318336119365,258.719945479228,251.813719236024,257.018199248525,3276850.5862327,0.0,1.0
2020-10-20,255.97,259.18,254.05,256.12,2989655,253.26820319389,256.444321224333,251.36846904484,253.416619924285,3021547.832296,0.0,1.0
2020-10-21,254.23,258.31,251.85,256.45,2794023,251.546569121314,255.583504188045,249.191690332388,253.743136731153,2823828.88294306,0.0,1.0
2020-10-22,249.67,255.22,246.13,253.89,3688499,247.034700517321,252.526119541918,243.53206568001,251.210157865753,3727846.91139142,0.0,1.0
2020-10-23,250.52,250.57,246.81,250.1,3159644,247.875728656223,247.925200899688,244.204888191132,247.460161811118,3193350.22904885,0.0,1.0
2020-10-26,241.98,248.11,237.38,245.3,5864144,239.425869472429,245.491166521218,234.874423073664,242.710826438494,5926701.10480023,0.0,1.0
2020-10-27,250.3,251.75,245.765,248.0,4285593,247.658050784978,249.092745845458,243.170918302717,245.382327585595,4331310.54896062,0.0,1.0
2020-10-28,238.43,245.45,238.01,244.6,4425446,235.913340186425,242.859243168888,235.49777334132,242.018215029986,4472655.46300258,0.0,1.0
2020-10-29,237.14,242.52,237.13,242.52,4588957,234.636956305032,239.960169701849,234.627061856339,239.960169701849,4637910.75420058,0.0,1.0
2020-10-30,232.27,237.75,228.66,235.82,5743182,229.818359791557,235.240517675303,226.246463813396,233.330889077561,5804448.71484549,0.0,1.0
2020-11-02,232.45,238.5,228.99,235.12,3953394,229.996459868031,235.982601327276,226.572980620264,232.638277669053,3995567.73972648,0.0,1.0
2020-11-03,237.13,240.94,233.28,235.1,4151377,234.627061856339,238.39684680836,230.817699109547,232.618488771667,4195662.76891262,0.0,1.0
2020-11-04,250.74,252.875,243.24,246.02,6505415,248.093406527468,250.205871323417,240.672570007743,243.423226744388,6574813.0106771,0.0,1.0
2020-11-05,260.22,260.9186,255.44,258.11,8961728,257.473343888401,258.164570074092,252.743797413163,255.385615214185,9057329.29452607,0.0,1.0
2020-11-06,260.15,261.75,254.49,260.0,3798638,257.404082747551,258.987194538425,251.803824787331,257.255666017156,3839160.84450452,0.0,1.0
2020-11-09,259.28,270.92,257.25,260.95,8777470,256.543265711262,268.060403989877,254.53469262659,258.195638642988,8871105.67993402,0.0,1.0
2020-11-10,247.66,259.0,242.9,258.06,6863193,245.045916330034,256.266221147859,240.336158752182,255.33614297072,6936407.6897766,0.0,1.0
2020-11-11,254.18,256.74,251.21,253.51,4163391,251.497096877849,254.030075743249,248.558445616038,250.83416881542,4207804.93102069,0.0,1.0
2020-11-12,249.42,254.97,246.3607,247.4,5612679,246.787339299996,252.278758324593,243.760330611357,244.788660664017,5672553.54407892,0.0,1.0
2020-11-13,249.51,253.79,247.56,252.84,5162933,246.876389338233,251.111213378823,244.946971843104,250.171240752991,5218009.77518793,0.0,1.0
2020-11-16,249.89,253.49,248.18,249.52,5712565,247.252378388566,250.814379918034,245.560427662068,246.886283786926,5773505.10095645,0.0,1.0
2020-11-17,256.17,258.27,250.463,253.74,5090667,253.46609216775,255.543926393273,247.819330298673,251.061741135358,5144972.86101263,0.0,1.0
2020-11-18,257.16,262.66,255.85,256.4,5880543,254.445642588353,259.887589369486,253.149469809575,253.693664487688,5943275.04490431,0.0,1.0
2020-11-19,264.65,267.09,255.66,256.84,8084559,261.856584659386,264.27083014047,252.961475284408,254.129020230178,8170802.89248059,0.0,1.0
2020-11-20,258.04,265.02,257.82,263.59,7289605,255.316354073334,262.222679261026,255.098676202089,260.807773097931,7367368.53785607,0.0,1.0
2020-11-23,257.64,261.74,254.61,261.23,5385625,254.920576125616,258.977300089732,251.922558171647,258.472683206391,5443077.39331431,0.0,1.0
2020-11-24,260.84,262.31,257.82,260.0,5693344,258.086799707365,259.541283665232,255.098676202089,257.255666017156,5754079.05651837,0.0,1.0
2020-11-25,246.82,266.095,245.05,263.73,26394901,244.214782639825,263.28633249552,242.46346522117,260.946295379633,26676474.6769167,0.0,1.0
2020-11-27,247.63,251.84,247.03,251.0,7395034,245.016232983955,249.181795883695,244.422566062377,248.350662193485,7473922.22596092,0.0,1.0
2020-11-30,245.8,247.63,236.07,245.48,18966437,243.205548873142,245.016232983955,233.578250294885,242.888926514967,19168765.8287423,0.0,1.0
2020-12-01,241.35,246.7,238.7,245.0,15384469,238.802519204772,244.096049255509,236.180490301135,242.413992977705,15548586.3612941,0.0,1.0
2020-12-02,220.78,226.0,215.63,225.48,52225539,218.449638243337,223.614540461066,213.353997166459,223.100029129032,52782666.9485075,0.0,1.0
2020-12-03,220.97,226.11,220.1301,226.11,21395316,218.637632768504,223.723379396689,217.806598022781,223.723379396689,21623555.4540868,0.0,1.0
2020-12-04,225.86,228.5978,221.8212,223.82,20504765,223.476018179365,226.184920342526,219.479848241249,221.457550646,20723504.2964786,0.0,1.0
2020-12-07,227.7,229.87,226.25,228.11,12864068,225.296596738871,227.443692105245,223.861901678391,225.702269135283,13001298.4039658,0.0,1.0
2020-12-08,227.86,229.5,225.66,228.65,12116750,225.454907917958,227.077597503605,223.278129205506,226.236569364703,12246008.2173269,0.0,1.0
2020-12-09,220.57,228.84,220.0672,228.05,15651837,218.241854820785,226.424563889869,217.744361940503,225.642902443125,15818806.5709255,0.0,1.0
2020-12-10,222.92,224.31,220.16,220.57,9258643,220.567050263632,221.942378631955,217.836182424373,218.241854820785,9357411.70357534,0.0,1.0
2020-12-11,222.42,222.74,219.98,221.92,8214441,220.072327828984,220.388950187159,217.6580823479,219.577605394336,8302070.43858684,0.0,1.0
2020-12-14,221.27,223.47,220.45,223.09,8508542,218.934466229293,221.111244941746,218.123121436469,220.735255891413,8599308.8286439,0.0,1.0
2020-12-15,220.15,222.14,218.2,222.07,10775832,217.82628797568,219.795283265581,215.896870480552,219.72602212473,10890785.6661675,0.0,1.0
2020-12-16,223.62,224.0,220.25,221.48,8821387,221.25966167214,221.635650722473,217.92523246261,219.142249651845,8915491.17463188,0.0,1.0
2020-12-17,225.92,226.73,224.5,224.9,9946888,223.535384871523,224.336835215653,222.130373157121,222.52615110484,10052998.7154006,0.0,1.0
2020-12-18,227.43,227.82,224.4,227.02,11845438,225.029446624161,225.415330123187,222.031428670192,224.623774227749,11971801.9341685,0.0,1.0
2020-12-21,226.47,227.44,224.71,224.9,9219003,224.079579549636,225.039341072854,222.338156579674,222.52615110484,9317348.83475861,0.0,1.0
2020-12-22,231.17,231.87,226.6,227.0,10367337,228.729970435331,229.422581843838,224.208207382645,224.603985330363,10477932.9518061,0.0,1.0
2020-12-23,227.43,233.18,227.11,232.5,7090526,225.029446624161,230.718754622617,224.712824265986,230.045932111495,7166165.81683785,0.0,1.0
2020-12-24,225.78,229.19,224.8252,228.3,6146282,223.396862589821,226.770869594123,222.452140628617,225.890263660449,6211848.87680347,0.0,1.0
2020-12-28,224.64,227.84,222.05,227.2216,6363199,222.268895438823,225.435119020573,219.706233227344,224.823246313399,6431079.88878918,0.0,1.0
2020-12-29,222.46,225.3,220.86,224.97,6122445,220.111905623756,222.921929052559,218.528793832881,222.595412245691,6187757.59012376,0.0,1.0
2020-12-30,222.4,223.6416,221.58,223.13,4724009,220.052538931598,221.281033681317,219.241194138775,220.774833686185,4774403.45247086,0.0,1.0
2020-12-31,222.53,222.79,220.17,222.27,6011121,220.181166764607,220.438422430624,217.846076873066,219.92391109859,6075246.01575061,0.0,1.0
2021-01-04,220.31,223.75,215.72,222.64,10319917,217.984599154768,221.388289505149,213.443047204696,220.290005700229,10430007.0880501,0.0,1.0
2021-01-05,221.52,223.0,217.99,219.49,8657235,219.181827446617,220.646205853176,215.689087057999,217.173254361945,8749588.04541895,0.0,1.0
2021-01-06,216.15,220.46,215.78,218.0,9789849,213.868508498493,218.133015885162,213.502413896854,215.698981506692,9894284.46575112,0.0,1.0
2021-01-07,217.98,220.66,216.5,217.03,8443142,215.679192609306,218.330904859022,214.214814202747,214.739219983475,8533211.15910274,0.0,1.0
2021-01-08,222.04,222.32,219.22,220.0,7301710,219.696338778651,219.973383342054,216.906104247234,217.677871245286,7379602.67072756,0.0,1.0
2021-01-11,218.25,220.58,216.23,219.63,7206463,215.946342724017,218.251749269478,213.947664088037,217.311776643646,7283339.60144941,0.0,1.0
2021-01-12,215.52,218.3,214.09,218.0,10681561,213.245158230836,215.995814967481,211.830252067742,215.698981506692,10795509.0085938,0.0,1.0
2021-01-13,218.18,218.9,215.53,217.0,6839171,215.877081583166,216.58948188906,213.255052679529,214.709536637396,6912129.42956682,0.0,1.0
2021-01-14,215.6,219.5,215.55,218.23,6548025,213.32431382038,217.183148810638,213.274841576915,215.926553826631,6617877.56265187,0.0,1.0
2021-01-15,213.14,217.87,212.985,216.17,8525598,210.89027944191,215.570353673684,210.736915487169,213.888297395879,8616546.77744659,0.0,1.0
2021-01-19,216.76,217.28,213.7,215.35,7753752,214.472069868764,214.986581200799,211.444368568716,213.076952603056,7836466.93272661,0.0,1.0
2021-01-20,223.44,224.64,219.97,221.99,9857747,221.081561595667,222.268895438823,217.648187899207,219.646866535186,9962906.78328178,0.0,1.0
2021-01-21,222.17,224.74,220.82,223.69,6800810,219.82496661166,222.367839925753,218.489216038109,221.328922812991,6873359.20477677,0.0,1.0
2021-01-22,225.77,227.79,223.75,224.9,10186076,223.386968141128,225.385646777108,221.388289505149,222.52615110484,10294738.3084009,0.0,1.0
2021-01-25,225.92,230.3,221.32,229.69,8213455,223.535384871523,227.869153399043,218.983938472758,227.265592028771,8301073.92020506,0.0,1.0
2021-01-26,226.26,227.91,224.54,227.8,5021036,223.871796127084,225.504380161423,222.169950951893,225.395541225801,5074599.05630587,0.0,1.0
2021-01-27,224.78,227.81,221.58,223.7,7641060,222.407417720524,225.405435674494,219.241194138775,221.338817261684,7722572.76489885,0.0,1.0
2021-01-28,226.5,229.6,225.0,225.0,7246045,224.109262895715,227.176541990535,222.62509559177,222.62509559177,7323343.85153779,0.0,1.0
2021-01-29,225.56,228.79,223.02,224.66,6472983,223.179184718576,226.375091646404,220.665994750562,222.288684336209,6542035.03485814,0.0,1.0
2021-02-01,228.46,229.9,224.745,227.21,5696684,226.048574839536,227.473375451324,222.372787150099,224.811768752916,5757454.68673653,0.0,1.0
2021-02-02,234.2,235.95,231.38,231.47,6884483,231.7279883893,233.459516910569,228.937753857883,229.02680389612,6957924.80574802,0.0,1.0
2021-02-03,234.82,236.0,232.26,235.0,5357550,232.341444208264,233.508989154034,229.808465342864,232.519544284737,5414702.89679491,0.0,1.0
2021-02-04,237.98,238.23,235.47,235.52,4770722,235.468089995242,235.715451212566,232.984583373307,233.034055616772,4821614.77414176,0.0,1.0
2021-02-05,238.89,239.36,236.41,239.15,5019976,236.368484826302,236.833523914871,233.914661550446,236.625740492319,5073527.74851208,0.0,1.0
2021-02-08,238.93,241.11,237.13,239.51,4336360,236.408062621073,238.56505243614,234.627061856339,236.981940645266,4382619.11760892,0.0,1.0
2021-02-09,236.7,240.08,236.2366,239.56,5107050,234.201600562542,237.545924220765,233.74309181011,237.03141288873,5161530.63043302,0.0,1.0
2021-02-10,236.72,238.22,233.96,237.45,5461870,234.221389459928,235.705556763873,231.490521620669,234.943684214514,5520135.75438721,0.0,1.0
2021-02-11,241.24,242.89,238.58,238.93,6091619,238.693680269149,240.326264303489,236.06175691682,236.408062621073,6156602.74667916,0.0,1.0
2021-02-12,240.37,241.56,238.91,240.95,4314439,237.832863232861,239.010302627324,236.388273723688,238.406741257053,4360464.27029985,0.0,1.0
2021-02-16,248.59,251.23,243.8,245.0,10837611,245.96610005848,248.578234513424,241.226659134549,242.413992977705,10953223.7078583,0.0,1.0
2021-02-17,247.66,249.5,245.5,248.59,5849198,245.045916330034,246.86649488954,242.908715412353,245.96610005848,5911595.66490785,0.0,1.0
2021-02-18,247.01,248.01,242.5701,245.97,4159075,244.402777164991,245.392222034288,240.009740889801,243.373754500923,4203442.88909806,0.0,1.0
2021-02-19,246.56,249.39,245.98,248.0,4647670,243.957526973808,246.757655953918,243.383648949616,245.382327585595,4697250.08863133,0.0,1.0
2021-02-22,240.95,244.52,240.38,244.26,5006421,238.406741257053,241.939059440442,237.842757681554,241.681803774425,5059828.14743211,0.0,1.0
2021-02-23,235.64,238.96,229.01,235.26,8641607,233.152789001087,236.437745967152,226.59276951765,232.776799950754,8733793.33013471,0.0,1.0
2021-02-24,240.47,241.5,231.51,235.53,6128260,237.93180771979,238.950935935166,229.066381690892,233.043950065465,6193634.62297365,0.0,1.0
2021-02-25,231.08,240.35,229.77,238.53,7763813,228.640920397094,237.813074335475,227.344747618315,236.012284673355,7846635.260758,0.0,1.0
2021-02-26,216.5,230.5,216.34,229.39,20085305,214.214814202747,228.067042372902,214.05650302366,226.968758567982,20299569.610458,0.0,1.0
2021-03-01,217.54,220.2,215.03,219.9,14027677,215.243836866816,217.875760219145,212.760330244881,217.578926758356,14177320.4705889,0.0,1.0
2021-03-02,213.47,218.6,213.34,218.4,10211493,211.216796248778,216.29264842827,211.08816841577,216.094759454411,10320426.450094,0.0,1.0
2021-03-03,206.0,213.32,205.395,212.83,11459016,203.825643075131,211.068379518384,203.227028929207,210.583551532428,11581257.6886113,0.0,1.0
2021-03-04,205.33,209.09,201.51,206.84,12800545,203.162715012703,206.883027721258,199.383035611989,204.656776765341,12937097.7577537,0.0,1.0
2021-03-05,210.76,212.35,203.22,210.01,11405951,208.535400652984,210.108617995166,201.074986338486,207.793317001011,11527626.6055195,0.0,1.0
2021-03-08,207.72,214.9,207.57,213.62,9576414,205.527488250322,212.631702411873,205.379071519927,211.365212979173,9678572.59880119,0.0,1.0
2021-03-09,211.53,215.79,211.17,212.18,9732242,209.297273202342,213.512308345547,208.941073049396,209.940412367385,9836062.92982972,0.0,1.0
2021-03-10,211.96,216.15,211.77,214.72,7186394,209.72273449614,213.868508498493,209.534739970974,212.453602335399,7263056.51077631,0.0,1.0
2021-03-11,215.95,218.17,214.3537,215.0,6430984,213.670619524634,215.867187134473,212.091168679776,212.730646898802,6499588.0008664,0.0,1.0
2021-03-12,212.21,213.85,209.3,213.45,6114641,209.970095713464,211.592785299111,207.090811143811,211.197007351392,6179870.33915894,0.0,1.0
2021-03-15,212.8,212.94,209.5,211.85,5741240,210.553868186349,210.692390468051,207.28870011767,209.613895560517,5802485.99811385,0.0,1.0
2021-03-16,214.48,216.69,213.475,214.84,5311048,212.216135566768,214.402808727914,211.221743473125,212.572335719715,5367704.82601503,0.0,1.0
2021-03-17,213.12,214.81,210.86,213.52,5805143,210.870490544524,212.542652373636,208.634345139914,211.266268492243,5867070.69806325,0.0,1.0
2021-03-18,209.48,211.38,208.4,210.7,5583153,207.268911220284,209.148856471948,206.200310761444,208.476033960826,5642712.5686833,0.0,1.0
2021-03-19,212.2,212.75,209.07,209.81,7088442,209.960201264771,210.504395942884,206.863238823872,207.595428027152,7164059.58528857,0.0,1.0
2021-03-22,215.17,216.98,211.365,211.48,5002466,212.898852526583,214.68974774001,209.134014798908,209.247800958878,5055830.95656,0.0,1.0
2021-03-23,215.0,217.43,214.33,214.76,4578046,212.730646898802,215.134997931193,212.067718836373,212.493180130171,4626883.35859868,0.0,1.0
2021-03-24,209.53,215.28,209.41,215.13,4617736,207.318383463749,213.007691462205,207.199650079433,212.859274731811,4666996.76080189,0.0,1.0
2021-03-25,205.44,208.17,204.37,206.17,7977209,203.271553948325,205.972738441505,202.212847938178,203.993848702912,8062307.71166643,0.0,1.0
2021-03-26,209.09,209.41,204.77,205.64,7333155,206.883027721258,207.199650079433,202.608625885896,203.469442922185,7411383.11749702,0.0,1.0
2021-03-29,210.77,211.652,205.99,209.01,5686945,208.545295101677,209.417985476397,203.815748626438,206.803872131715,5747611.79371417,0.0,1.0
2021-03-30,210.0,211.29,207.355,208.64,4717943,207.783422552318,209.059806433711,205.166340873028,206.437777530075,4768272.74202076,0.0,1.0
2021-03-31,211.87,213.6699,210.11,210.44,6837964,209.633684457903,211.414586278151,207.892261487941,208.218778294809,6910909.55361674,0.0,1.0
2021-04-01,218.72,218.93,213.37,213.6,7763501,216.411381812586,216.619165235138,211.117851761848,211.345424081787,7846319.93242624,0.0,1.0
2021-04-05,220.29,221.84,218.93,219.61,5553185,217.964810257382,219.498449804792,216.619165235138,217.29198774626,5612424.87815103,0.0,1.0
2021-04-06,221.09,221.55,218.25,219.82,5448464,218.756366152819,219.211510792696,215.946342724017,217.499771168813,5506586.74279901,0.0,1.0
2021-04-07,220.79,222.68,219.39,221.96,4403436,218.45953269203,220.329583495001,217.074309875015,219.617183189108,4450410.66626556,0.0,1.0
2021-04-08,224.45,225.71,222.45,223.0,6169133,222.080900913656,223.32760144897,220.102011175063,220.646205853176,6234943.64510143,0.0,1.0
2021-04-09,231.28,231.31,223.63,224.33,7319270,228.838809370953,228.868492717032,221.269556120833,221.962167529341,7397349.99606614,0.0,1.0
2021-04-12,228.76,229.85,227.15,229.52,6205676,226.345408300325,227.423903207859,224.752402060758,227.097386400991,6271876.47595837,0.0,1.0
2021-04-13,232.0,233.49,228.5,229.0,5397052,229.551209676847,231.025482532099,226.088152634308,226.582875068957,5454626.29346488,0.0,1.0
2021-04-14,228.02,233.14,227.66,232.85,4617597,225.613219097046,230.679176827845,225.257018944099,230.392237815749,4666856.27798742,0.0,1.0
2021-04-15,233.0,233.08,229.5,229.87,5073856,230.540654546144,230.619810135687,227.077597503605,227.443692105245,5127982.52580381,0.0,1.0
2021-04-16,231.91,234.0,229.8935,234.0,5088749,229.46215963861,231.530099415441,227.466944059673,231.530099415441,5143034.40030653,0.0,1.0
2021-04-19,230.5,232.1953,228.87,230.83,4257749,228.067042372902,229.744448259821,226.454247235948,228.39355917977,4303169.51668685,0.0,1.0
2021-04-20,227.96,231.45,226.89,230.0,4081214,225.553852404888,229.007014998734,224.495146394741,227.572319938253,4124751.2889735,0.0,1.0
2021-04-21,230.56,230.79,226.67,227.11,4024031,228.12640906506,228.353981384998,224.277468523495,224.712824265986,4066958.27616961,0.0,1.0
2021-04-22,231.35,233.89,229.01,230.0,4975361,228.908070511804,231.421260479818,226.59276951765,227.572319938253,5028436.8077387,0.0,1.0
2021-04-23,233.51,235.49,231.75,232.94,5448503,231.045271429485,233.004372270693,229.303848459523,230.481287853986,5506626.15884047,0.0,1.0
2021-04-26,235.46,235.8044,232.4155,234.04,3459634,232.974688924614,233.3154537376,229.96232402004,231.569677210212,3496540.44136782,0.0,1.0
2021-04-27,234.21,235.9,231.91,235.46,3445222,231.737882837993,233.410044667104,229.46215963861,232.974688924614,3481974.69804324,0.0,1.0
2021-04-28,236.88,238.33,233.53,235.0,4274512,234.379700639015,235.814395699495,231.065060326871,232.519544284737,4320111.33984464,0.0,1.0
2021-04-29,234.36,237.67,232.17,237.32,4140803,231.886299568387,235.16136208576,229.719415304627,234.815056381506,4184975.96833573,0.0,1.0
2021-04-30,230.32,234.5,229.52,232.8,5024797,227.888942296428,232.024821850089,227.097386400991,230.342765572284,5078400.17763837,0.0,1.0
2021-05-03,223.76,231.46,223.07,230.77,5835707,221.398183953842,229.016909447427,220.715466994027,228.334192487612,5897960.74656257,0.0,1.0
2021-05-04,217.18,222.0,214.3601,221.67,6727513,214.887636713869,219.656760983879,212.097501126939,219.330244177012,6799280.29217188,0.0,1.0
2021-05-05,215.4,218.9282,214.84,218.82,2676876,213.126424846521,216.617384234374,212.572335719715,216.510326299516,2705432.19037821,0.0,1.0
2021-05-06,218.05,218.28,213.5,215.805,5200021,215.748453750157,215.976026070096,211.246479594857,213.527150018586,5255493.41995771,0.0,1.0
2021-05-07,216.5,221.2462,215.09,220.51,5774748,214.214814202747,218.910917441404,212.819696937039,218.182488128627,5836351.45241028,0.0,1.0
2021-05-10,213.89,215.96,213.23,215.498,5263698,211.632363093883,213.680513973327,210.979329480147,213.223390443712,5319849.70900011,0.0,1.0
2021-05-11,215.56,216.565,208.91,209.0,6097853,213.284736025608,214.279128119252,206.704927644785,206.793977683022,6162903.24930791,0.0,1.0
2021-05-12,210.54,213.3699,209.0,213.34,5482463,208.317722781739,211.117752817362,206.793977683022,211.08816841577,5540948.43495084,0.0,1.0
2021-05-13,211.86,215.64,210.471,212.97,5337992,209.62379000921,213.363891615152,208.249451085757,210.72207381413,5394936.25733183,0.0,1.0
2021-05-14,217.66,218.27,214.15,214.19,4429018,215.362570251132,215.966131621403,211.8896187599,211.929196554672,4476265.56813408,0.0,1.0
2021-05-17,215.06,217.72,212.82,216.59,3816066,212.79001359096,215.421936943289,210.573657083735,214.303864240984,3856774.76170275,0.0,1.0
2021-05-18,214.33,217.3523,213.79,215.44,3540556,212.067718836373,215.058118064849,211.533418606953,213.166002641293,3578325.69541388,0.0,1.0
2021-05-19,221.34,221.6,214.51,215.85,8092067,219.003727370144,219.260983036161,212.245818912847,213.571675037704,8178390.98579732,0.0,1.0
2021-05-20,223.78,226.83,222.36,222.98,6705464,221.417972851228,224.435779702583,220.012961136826,220.62641695579,6776996.07939337,0.0,1.0
2021-05-21,222.58,225.7842,222.44,225.21,4913623,220.230639008072,223.401018258272,220.09211672637,222.832879014322,4966040.20342471,0.0,1.0
2021-05-24,226.99,227.6,224.21,225.0,5288324,224.59409088167,225.197652251941,221.843434145025,222.62509559177,5344738.4125188,0.0,1.0
2021-05-25,227.71,229.72,226.28,228.0,6256329,225.306491187564,227.29527537485,223.89158502447,225.59343019966,6323069.82848541,0.0,1.0
2021-05-26,229.68,230.24,228.29,228.48,5807104,227.255697580079,227.809786706885,225.880369211756,226.068363736922,5869052.61748173,0.0,1.0
2021-05-27,225.83,229.52,225.39,229.52,15344063,223.446334833286,227.097386400991,223.010979090795,227.097386400991,15507749.3209963,0.0,1.0
2021-05-28,238.1,243.5,237.83,239.22,17814520,235.586823379557,240.92982567376,235.319673264847,236.69500163317,18004560.4892182,0.0,1.0
2021-06-01,236.2,238.4,232.46,238.0,8103888,233.706878127893,235.883656840346,230.006354316724,235.487878892628,8190338.08903353,0.0,1.0
2021-06-02,234.62,238.29,233.9,234.4,5543876,232.143555234404,235.774817904724,231.431154928511,231.925877363159,5603016.57225259,0.0,1.0
2021-06-03,230.84,233.18,229.43,232.89,5109029,228.403453628463,230.718754622617,227.008336362754,230.431815610521,5163530.74187067,0.0,1.0
2021-06-04,237.48,237.89,231.52,231.63,6177588,234.973367560593,235.379039957005,229.076276139585,229.185115075207,6243488.84075847,0.0,1.0
2021-06-07,238.14,239.47,235.84,236.6,3510776,235.626401174329,236.942362850494,233.350677974947,234.102656075612,3548228.01041485,0.0,1.0
2021-06-08,236.42,241.79,235.67,238.8,5827260,233.924555999139,239.237874947262,233.182472347166,236.279434788065,5889423.63624737,0.0,1.0
2021-06-09,236.09,238.87,235.51,238.87,3350916,233.598039192271,236.348695928916,233.024161168079,236.348695928916,3386662.66709903,0.0,1.0
2021-06-10,240.19,240.29,235.15,236.0,4659511,237.654763156387,237.753707643317,232.667961015132,233.508989154034,4709217.40522213,0.0,1.0
2021-06-11,240.31,240.37,238.41,239.03,4624184,237.773496540703,237.832863232861,235.893551289039,236.507007108003,4673513.54632485,0.0,1.0
2021-06-14,246.26,246.64,240.48,240.7,6764691,243.660693513019,244.036682563351,237.941702168483,238.159380039729,6836854.89703735,0.0,1.0
2021-06-15,242.58,245.355,242.01,245.21,5135289,240.019536394007,242.765245906305,239.455552818507,242.621776400257,5190070.87646014,0.0,1.0
2021-06-16,242.39,245.01,239.48,242.0,5079270,239.83154186884,242.423887426398,236.952257299187,239.445658369815,5133454.28089398,0.0,1.0
2021-06-17,244.43,247.18,241.2,242.0,5170176,241.850009402206,244.570982792772,238.654102474377,239.445658369815,5225330.04155621,0.0,1.0
2021-06-18,242.78,246.01,241.06,241.85,7822172,240.217425367866,243.413332295695,238.515580192676,239.29724163942,7905616.81881234,0.0,1.0
2021-06-21,244.48,244.72,238.89,243.45,5895120,241.89948164567,242.136948414302,236.368484826302,240.880353430295,5958007.54840434,0.0,1.0
2021-06-22,243.11,244.72,240.8895,243.8,4457165,240.543942174734,242.136948414302,238.34687984246,241.226659134549,4504712.83273005,0.0,1.0
2021-06-23,241.84,244.5,240.85,243.75,4482408,239.287347190727,241.919270543056,238.307796770123,241.177186891084,4530225.11823813,0.0,1.0
2021-06-24,243.77,247.69,242.7,243.35,4987330,241.19697578847,245.075599676113,240.138269778322,240.781408943365,5040533.48979891,0.0,1.0
2021-06-25,241.87,244.2,240.99,244.19,15409267,239.317030536806,241.622437082267,238.446319051825,241.612542633574,15573648.8996624,0.0,1.0
2021-06-28,244.57,247.59,243.6,244.21,4274889,241.988531683907,244.976655189183,241.028770160689,241.63233153096,4320492.36157884,0.0,1.0
2021-06-29,245.81,246.78,242.43,244.44,3871917,243.215443321835,244.175204845053,239.871119663612,241.859903850899,3913221.56509029,0.0,1.0
2021-06-30,244.27,246.625,243.5,245.48,4168762,241.691698223118,244.021840890312,240.92982567376,242.888926514967,4213233.22739845,0.0,1.0
2021-07-01,244.98,246.59,242.62,244.5,3899605,242.394204080319,243.987210319887,240.059114188779,241.919270543056,3941204.93319818,0.0,1.0
2021-07-02,248.2,248.96,245.84,246.92,4056827,245.580216559454,246.33219466012,243.245126667914,244.313727126755,4100104.1350423,0.0,1.0
2021-07-06,250.25,252.92,248.3759,249.0,5590223,247.608578541513,250.250396342535,245.754259911964,246.371772454892,5649857.98953431,0.0,1.0
2021-07-07,248.44,253.5,247.86,253.0,5101415,245.817683328086,250.824274366727,245.243805303894,250.329551932079,5155835.51777454,0.0,1.0
2021-07-08,245.8,246.58,241.74,244.84,5159623,243.205548873142,243.977315871194,239.188402703797,242.255681798617,5214664.46500167,0.0,1.0
2021-07-09,245.06,248.0,244.09,245.59,4213545,242.473359669863,245.382327585595,241.513598146645,242.99776545059,4258493.96035048,0.0,1.0
2021-07-12,242.91,247.26,241.85,247.22,5604490,240.346053200875,244.650138382315,239.29724163942,244.610560587544,5664277.18603803,0.0,1.0
2021-07-13,244.02,247.155,241.68,242.29,6699829,241.444337005794,244.546246671039,239.12903601164,239.732597381911,6771300.9667349,0.0,1.0
2021-07-14,242.43,246.145,239.87,244.5,6375745,239.871119663612,243.54690735305,237.338140798212,241.919270543056,6443759.72612961,0.0,1.0
2021-07-15,237.58,242.025,235.8201,241.22,7912574,235.072312047523,239.470394491547,233.330988022048,238.673891371763,7996983.20293867,0.0,1.0
2021-07-16,238.43,240.88,237.77,238.3,7288104,235.913340186425,238.337480116202,235.260306572689,235.784712353417,7365851.52559334,0.0,1.0
2021-07-19,237.55,238.5,234.3101,236.51,8842963,235.042628701444,235.982601327276,231.836926269409,234.013606037375,8937297.34157409,0.0,1.0
2021-07-20,240.11,243.18,236.27,238.7,8486974,237.575607566844,240.613203315585,233.776139268744,236.180490301135,8577510.74704353,0.0,1.0
2021-07-21,242.11,242.98,238.27,241.44,15323125,239.554497305437,240.415314341725,235.755029007338,238.891569243008,15486587.9600658,0.0,1.0
2021-07-22,248.28,248.7,243.34,243.5,7868703,245.659372148998,246.074938994103,240.771514494672,240.92982567376,7952644.1989564,0.0,1.0
2021-07-23,248.25,250.56,246.68,250.0,5877259,245.629688802919,247.915306450995,244.076260358123,247.361217324189,5939956.01207903,0.0,1.0
2021-07-26,247.6,248.48,245.82,248.2,3960897,244.986549637876,245.857261122857,243.225337770528,245.580216559454,4003150.77970459,0.0,1.0
2021-07-27,243.51,248.13,241.19,247.21,6352540,240.939720122453,245.510955418604,238.644208025684,244.600666138851,6420307.18145524,0.0,1.0
2021-07-28,243.96,246.08,243.0,243.82,4100237,241.384970313636,243.482593436545,240.435103239111,241.246448031935,4143977.22120105,0.0,1.0
2021-07-29,244.04,246.16,243.49,243.49,3200926,241.46412590318,243.561749026089,240.919931225067,240.919931225067,3235072.6142782,0.0,1.0
2021-07-30,241.93,244.24,241.63,243.0,3748445,239.376397228964,241.662014877039,239.079563768175,240.435103239111,3788432.39913326,0.0,1.0
2021-08-02,240.86,242.47,238.88,242.31,3525726,238.317691218816,239.910697458384,236.358590377609,239.752386279297,3563337.49297816,0.0,1.0
2021-08-03,241.13,243.05,239.04,241.38,3077919,238.584841333526,240.484575482576,236.516901556696,238.832202550851,3110753.40881562,0.0,1.0
2021-08-04,244.17,244.65,239.67,241.62,4121614,241.592753736188,242.067687273451,237.140251824353,239.069669319482,4165582.265265,0.0,1.0
2021-08-05,250.56,250.9015,243.5418,244.68,5235193,247.915306450995,248.25320187386,240.971184469296,242.09737061953,5291040.62535682,0.0,1.0
2021-08-06,250.59,252.08,249.22,249.23,4045384,247.944989797074,249.419262652326,246.589450326137,246.59934477483,4088539.06420804,0.0,1.0
2021-08-09,249.32,252.42,247.85,251.42,3312170,246.688394813067,249.755673907887,245.233910855201,248.76622903859,3347503.33523293,0.0,1.0
2021-08-10,243.39,251.25,243.04,250.87,4430617,240.820986738137,248.59802341081,240.474681033883,248.222034360477,4477881.62583434,0.0,1.0
2021-08-11,242.28,246.15,240.1,244.67,3999205,239.722702933218,243.551854577396,237.565713118151,242.087476170837,4041867.43910494,0.0,1.0
2021-08-12,248.39,248.43,241.93,242.5,4468390,245.768211084621,245.807788879393,239.376397228964,239.940380804463,4516057.57799916,0.0,1.0
2021-08-13,251.56,253.77,248.87,251.71,5910389,248.904751320291,251.091424481437,246.243144621883,249.053168050686,5973439.43397352,0.0,1.0
2021-08-16,249.2,251.0,244.47,250.17,4048733,246.569661428751,248.350662193485,241.889587196978,247.529422951969,4091923.79043577,0.0,1.0
2021-08-17,246.99,249.2,245.94,248.26,3472597,244.382988267605,246.569661428751,243.344071154844,245.639583251612,3509641.72715166,0.0,1.0
2021-08-18,251.22,256.795,247.72,248.0,8306650,248.568340064731,254.08449521106,245.105283022192,245.382327585595,8395263.09930125,0.0,1.0
2021-08-19,253.07,255.4399,248.38,249.17,6600793,250.39881307293,252.743698468676,245.758316635928,246.539978082672,6671208.47742784,0.0,1.0
2021-08-20,256.13,257.87,252.61,253.0,5510730,253.426514372978,255.148148445554,249.943668433053,250.329551932079,5569516.9796744,0.0,1.0
2021-08-23,260.52,261.855,256.57,257.0,7603867,257.77017734919,259.091086249702,253.861870115468,254.287331409266,7684983.00001742,0.0,1.0
2021-08-24,259.66,262.5,259.0588,261.92,6685164,256.919254761595,259.729278190398,256.324400506174,259.155400166206,6756479.52447464,0.0,1.0
2021-08-25,260.85,261.9,258.745,260.86,9700952,258.096694156058,259.13561126882,256.013912706189,258.106588604751,9804439.13655841,0.0,1.0
2021-08-26,267.79,275.22,267.36,269.8,18986966,264.963441548978,272.315016927853,264.53798025518,266.952225736264,19189513.8265712,0.0,1.0
2021-08-27,266.53,270.91,265.43,267.86,7992509,263.716741013664,268.050509541184,262.628351657438,265.032702689829,8077770.92793523,0.0,1.0
2021-08-30,264.97,267.58,264.75,265.81,5729953,262.173207017561,264.755658126425,261.955529146316,263.00434070777,5791078.59144547,0.0,1.0
2021-08-31,265.27,266.77,262.7,264.77,5901518,262.47004047835,263.954207782295,259.927167164257,261.975318043702,5964473.80054079,0.0,1.0
2021-09-01,268.32,273.26,265.59,266.27,7189035,265.487847329705,270.375704984031,262.786662836525,263.459485347647,7265725.6842512,0.0,1.0
2021-09-02,264.15,269.26,263.92,269.0,4499608,261.361862224738,266.417925506844,261.134289904799,266.160669840827,4547608.60319391,0.0,1.0
2021-09-03,267.08,267.41,261.8001,263.6,7357515,264.260935691777,264.587452498645,259.036765726377,260.817667546624,7436002.98339951,0.0,1.0
2021-09-07,265.21,267.9,264.07,266.54,4673779,262.410673786192,265.0722804846,261.282706635194,263.726635462357,4723637.61239359,0.0,1.0
2021-09-08,262.62,264.34,261.58,263.62,3851513,259.848011574714,261.549856749904,258.818988910645,260.83745644401,3892599.90072762,0.0,1.0
2021-09-09,260.74,263.71,260.451,261.82,4126467,257.987855220436,260.926506482247,257.701905653209,259.056455679276,4170487.03575862,0.0,1.0
2021-09-10,257.2,261.5899,256.5,261.0,5280883,254.485220383125,258.828784414851,253.792608974617,258.245110886453,5337218.03393996,0.0,1.0
2021-09-13,254.11,257.6891,252.19,257.0,5258184,251.427835736998,254.969157868698,249.528101587948,254.287331409266,5314276.88713697,0.0,1.0
2021-09-14,254.37,255.11,253.0,254.11,4097542,251.685091403015,252.417280606295,250.329551932079,251.427835736998,4141253.47166874,0.0,1.0
2021-09-15,256.16,256.745,252.95,254.54,4764574,253.456197719057,254.035022967595,250.280079688614,251.853297030796,4815401.1889378,0.0,1.0
2021-09-16,260.36,261.22,255.0,255.53,5122575,257.611866170103,258.462788757698,252.308441670672,252.8328474514,5177221.24694108,0.0,1.0
2021-09-17,260.53,261.7,258.68,259.27,7053537,257.780071797883,258.937722294961,255.949598789684,256.533371262569,7128782.22817335,0.0,1.0
2021-09-20,258.22,259.215,254.94,256.59,5985544,255.494454149808,256.478951794758,252.249074978515,253.881659012854,6049396.16722073,0.0,1.0
2021-09-21,257.97,262.55,257.77,259.47,6040565,255.247092932484,259.778750433863,255.049203958624,256.731260236429,6105004.11639237,0.0,1.0
2021-09-22,259.17,260.359,256.21,258.9,4355561,256.43442677564,257.610876725234,253.505669962521,256.16727666093,4402024.94869239,0.0,1.0
2021-09-23,277.86,279.39,266.4,270.0,15617209,274.927151382796,276.44100203282,263.588113180655,267.150114710124,15783809.1687715,0.0,1.0
2021-09-24,285.63,286.36,278.21,278.5,13368305,282.615138017232,283.337432771819,275.27345708705,275.560396099146,13510914.4681315,0.0,1.0
2021-09-27,279.68,283.76,279.04,282.44,5941145,276.727941044916,280.764876111647,276.094696328566,279.458808884175,6004523.53067702,0.0,1.0
2021-09-28,272.28,276.7,270.04,275.11,7127081,269.40604901212,273.779395334412,267.189692504896,272.20617799223,7203110.77570756,0.0,1.0
2021-09-29,270.5,274.6822,269.24,273.49,4361850,267.644837144772,271.782893477145,266.398136609458,270.603277303969,4408381.03804629,0.0,1.0
2021-09-30,271.22,274.26,270.44,270.65,5226998,268.357237450666,271.365149853328,267.585470452614,267.793253875166,5282758.20330957,0.0,1.0
2021-10-01,275.26,276.34,268.77,271.5,4756004,272.354594722625,273.423195181465,265.933097520889,268.634282014069,4806739.7664918,0.0,1.0
2021-10-04,270.86,275.3,266.14,275.22,6393840,268.001037297719,272.394172517396,263.330857514638,272.315016927853,6462047.75870373,0.0,1.0
2021-10-05,271.77,273.549,271.03,272.11,4050404,268.901432128779,270.661654551258,268.169242925499,269.23784338434,4093612.61621258,0.0,1.0
2021-10-06,275.27,275.49,267.5,269.67,4745485,272.364489171318,272.582167042563,264.676502536882,266.823597903256,4796108.55264006,0.0,1.0
2021-10-07,274.58,279.5,274.085,276.9,5374204,271.681772211503,276.549840968443,271.191997001201,273.977284308271,5431534.55717012,0.0,1.0
2021-10-08,272.48,276.92,272.27,275.54,2683286,269.60393798598,273.997073205657,269.396154563427,272.631639286028,2711910.57052743,0.0,1.0
2021-10-11,273.75,276.27,271.51,271.78,2693021,270.860532969986,273.353934040614,268.644176462762,268.911326577472,2721749.42087886,0.0,1.0
2021-10-12,279.0,280.7496,276.0242,276.42,5970095,276.055118533794,277.786251277116,273.110728491741,273.502350771009,6033782.36146016,0.0,1.0
2021-10-13,284.41,285.1,278.6,280.0,6575213,281.40801527669,282.090732236505,275.659340586076,277.044563403091,6645355.59689477,0.0,1.0
2021-10-14,290.02,290.64,284.66,286.0,5435676,286.958800993445,287.572256812409,281.655376494014,282.981232618872,5493662.32386792,0.0,1.0
2021-10-15,291.66,292.87,289.32,292.49,5119331,288.581490579091,289.77871887094,286.266189584937,289.402729820608,5173942.64082501,0.0,1.0
2021-10-18,291.7,293.25,288.71,290.78,5163348,288.621068373863,290.154707921273,285.662628214666,287.71077909411,5218429.20229587,0.0,1.0
2021-10-19,292.34,295.53,291.36,292.1,3631164,289.254313090213,292.41064222327,288.284657118302,289.016846321582,3669900.27709259,0.0,1.0
2021-10-20,290.09,295.41,287.95,293.11,4487918,287.028062134295,292.291908838954,284.910650114,290.016185639572,4535793.89743037,0.0,1.0
2021-10-21,289.81,291.5741,288.27,289.47,2828499,286.751017570892,288.496497264819,285.227272472175,286.414606315331,2858672.66360212,0.0,1.0
2021-10-22,292.56,293.0,288.18,289.0,2927049,289.471990961458,289.907346703949,285.138222433939,285.949567226762,2958273.9683924,0.0,1.0
2021-10-25,293.92,295.13,291.72,293.3,2993500,290.817635983702,292.014864275551,288.640857271249,290.204180164738,3025433.8497178,0.0,1.0
2021-10-26,295.11,298.36,293.62,295.78,3601447,291.995075378165,295.21077120338,290.520802522913,292.658003440594,3639866.26416055,0.0,1.0
2021-10-27,295.15,299.19,295.09,296.53,3742741,292.034653172937,296.032010444896,291.975286480779,293.400087092567,3782667.55040141,0.0,1.0
2021-10-28,298.38,298.8099,293.53,295.07,3450407,295.230560100766,295.655922450076,290.431752484676,291.955497583393,3487215.01022322,0.0,1.0
2021-10-29,299.69,300.78,296.27,298.0,4251850,296.526732879544,297.605227787078,293.142831426549,294.854571050433,4297207.58774766,0.0,1.0
2021-11-01,302.76,304.86,299.72,301.5,3778241,299.564328628285,301.642162853809,296.556416225623,298.317628092971,3818546.25481598,0.0,1.0
2021-11-02,302.95,303.44,299.41,301.72,4090926,299.752323153452,300.237151139407,296.249688316141,298.535305964217,4134566.89396713,0.0,1.0
2021-11-03,302.89,303.95,298.19,303.95,3260169,299.692956461294,300.741768022748,295.042565575599,300.741768022748,3294947.60260585,0.0,1.0
2021-11-04,308.04,308.41,302.4,303.5,3833787,304.788597538172,305.154692139812,299.208128475338,300.296517831565,3874684.80454586,0.0,1.0
2021-11-05,307.25,311.4,303.34,308.5,4681990,304.006936091428,308.113132299009,300.138206652477,305.243742178049,4731936.20512451,0.0,1.0
2021-11-08,309.96,311.39,305.9001,307.2,3893014,306.688331687222,308.103237850316,302.671284462364,303.957463847963,3934543.62218983,0.0,1.0
2021-11-09,309.71,311.75,307.22,310.0,3113169,306.440970469898,308.459438003263,303.977252745349,306.727909481994,3146379.44629768,0.0,1.0
2021-11-10,299.67,308.59,297.885,306.57,4350924,296.506943982158,305.332792216285,294.740784890464,303.334113580306,4397338.48242845,0.0,1.0
2021-11-11,302.98,305.75,301.5,301.5,2681892,299.782006499531,302.522768787483,298.317628092971,298.317628092971,2710501.69971182,0.0,1.0
2021-11-12,306.65,307.22,301.63,304.5,3777942,303.41326916985,303.977252745349,298.44625592598,301.285962700862,3818244.0651647,0.0,1.0
2021-11-15,305.49,307.76,303.23,306.9,3595625,302.265513121465,304.511552974769,300.029367716855,303.660630387174,3633982.15663657,0.0,1.0
2021-11-16,307.09,307.58,302.721,304.08,2989383,303.84862491234,304.333452898296,299.525740278383,300.870395855757,3021272.93067344,0.0,1.0
2021-11-17,308.02,309.9,307.25,307.78,3864656,304.768808640786,306.628964995064,304.006936091428,304.531341872155,3905883.10670285,0.0,1.0
2021-11-18,302.99,306.99,299.58,306.16,4444339,299.791900948224,303.749680425411,296.417893943922,302.928441183894,4491750.00842523,0.0,1.0
2021-11-19,301.17,306.0,301.1,305.71,4758869,297.991111286103,302.770130004807,297.921850145253,302.483190992711,4809635.32953823,0.0,1.0
2021-11-22,296.84,305.49,296.72,301.84,4476157,293.706815002049,302.265513121465,293.588081617733,298.654039348532,4523907.43425797,0.0,1.0
2021-11-23,291.42,296.47,288.31,293.65,6432469,288.34402381046,293.340720400409,285.266850266947,290.550485868992,6501088.84244543,0.0,1.0
2021-11-24,289.17,289.4499,283.2,286.04,5091437,286.117772854542,286.394718473459,280.210786984841,283.020810413644,5145751.07516474,0.0,1.0
2021-11-26,284.21,287.57,283.04,284.5,4195279,281.210126302831,284.534661063668,280.052475805753,281.497065314927,4240033.10359452,0.0,1.0
2021-11-29,296.74,298.39,284.7,289.52,8215565,293.607870515119,295.240454549458,281.694954288786,286.464078558796,8303206.42911534,0.0,1.0
2021-11-30,284.96,299.27,283.4,296.19,13597638,281.952209954803,296.11116603444,280.4086759587,293.063675837006,13742693.9306527,0.0,1.0
2021-12-01,251.5,276.94,251.46,271.26,30744431,248.845384628134,274.016862103043,248.805806833362,268.396815245438,31072404.2885295,0.0,1.0
2021-12-02,261.2,262.58,252.1401,252.82,12200786,258.442999860312,259.808433779942,249.478728288971,250.151451855605,12330940.6906842,0.0,1.0
2021-12-03,258.32,261.75,251.7,261.55,8944026,255.593398636738,258.987194538425,249.043273601993,258.789305564566,9039438.4543698,0.0,1.0
2021-12-06,258.75,259.23,250.71,256.1,7122951,256.018859930535,256.493793467798,248.063723181389,253.396831026899,7198936.71798271,0.0,1.0
2021-12-07,266.99,270.23,263.6,265.47,7401230,264.17188565354,267.377687030062,260.817667546624,262.667929452209,7480184.32321593,0.0,1.0
2021-12-08,266.31,268.5,264.57,268.31,4586480,263.499063142419,265.665947406179,261.777429069842,265.477952881012,4635407.33023339,0.0,1.0
2021-12-09,264.32,266.68,262.64,266.04,3966956,261.530067852518,263.865157744058,259.8678004721,263.231913027709,4009274.41548058,0.0,1.0
2021-12-10,266.03,270.57,264.44,266.1,3480091,263.222018579016,267.714098285623,261.648801236834,263.291279719866,3517215.67112017,0.0,1.0
2021-12-13,265.76,270.56,264.61,265.8,3625721,262.954868464305,267.70420383693,261.817006864614,262.994446259077,3664399.21263827,0.0,1.0
2021-12-14,255.59,262.15,253.3,262.0,7227339,252.892214143557,259.382972486144,250.626385392868,259.23455575575,7304438.30098066,0.0,1.0
2021-12-15,260.04,260.19,251.9,254.85,6484942,257.295243811928,257.443660542323,249.241162575852,252.160024940278,6554121.61024106,0.0,1.0
2021-12-16,253.12,261.3499,252.22,260.0,6556672,250.448285316394,258.59131764622,249.557784934027,257.255666017156,6626616.80651308,0.0,1.0
2021-12-17,252.93,253.9,246.79,251.24,12170272,250.260290791228,251.220052314446,244.185099293746,248.588128962117,12300101.1755713,0.0,1.0
2021-12-20,247.21,251.54,246.5,249.89,5580059,244.600666138851,248.884962422906,243.89816028165,247.252378388566,5639585.56272671,0.0,1.0
2021-12-21,252.55,253.01,245.25,248.0,5428209,249.884301740895,250.339446380772,242.661354195029,245.382327585595,5486115.66792811,0.0,1.0
2021-12-22,252.8,254.26,249.51,253.42,4982392,250.131662958219,251.576252467393,246.876389338233,250.745118777183,5035542.81254825,0.0,1.0
2021-12-23,253.14,254.31,249.335,251.23,3769478,250.46807421378,251.625724710858,246.703236486106,248.578234513424,3809689.7734981,0.0,1.0
2021-12-27,258.3,258.43,253.24,253.39,3532542,255.573609739352,255.70223757236,250.56701870071,250.715435431105,3570226.20422575,0.0,1.0
2021-12-28,255.45,260.78,254.938,259.73,3296365,252.753691861856,258.027433015208,252.247096088776,256.988515902446,3331529.73176048,0.0,1.0
2021-12-29,254.54,256.43,253.12,256.0,2592745,251.853297030796,253.723347833767,250.448285316394,253.297886539969,2620403.70358662,0.0,1.0
2021-12-30,255.33,257.9,254.46,255.3,2950573,252.63495847754,255.177831791633,251.774141441252,252.605275131461,2982048.91607262,0.0,1.0
2021-12-31,254.13,256.49,253.63,254.47,3108655,251.447624634384,253.782714525925,250.952902199736,251.784035889945,3141817.29216452,0.0,1.0
2022-01-03,255.46,256.7,248.65,255.01,4318489,252.763586310549,253.990497948477,246.025466750638,252.318336119365,4364557.4746063,0.0,1.0
2022-01-04,248.23,256.87,243.395,256.85,7240729,245.609899905533,254.158703576257,240.825933962484,254.138914678871,7317971.14188519,0.0,1.0
2022-01-05,227.67,238.2,227.31,236.17,18882465,225.266913392792,235.685767866487,224.910713239845,233.677194781814,19083898.0381198,0.0,1.0
2022-01-06,229.15,234.48,226.0532,228.04,9376094,226.731291799351,232.005032952703,223.667178928113,225.633007994432,9476115.6391301,0.0,1.0
2022-01-07,228.31,232.28,226.05,228.5,6286718,225.900158109142,229.82825424025,223.664012704531,226.088152634308,6353783.010132,0.0,1.0
2022-01-10,229.63,229.83,218.89,225.5,7803784,227.206225336614,227.404114310473,216.579587440367,223.119818026418,7887032.66059332,0.0,1.0
2022-01-11,234.84,236.35,226.56,228.8,7624430,232.36123310565,233.855294858288,224.168629587873,226.384986095097,7705765.36054913,0.0,1.0
2022-01-12,237.83,239.28,235.76,237.0,6718884,235.319673264847,236.754368325327,233.271522385403,234.498434023331,6790559.24032982,0.0,1.0
2022-01-13,228.63,238.79,227.92,237.5,6680317,226.216780467317,236.269540339372,225.514274610116,234.993156457979,6751580.81798738,0.0,1.0
2022-01-14,231.23,233.29,227.6074,228.03,5805137,228.789337127488,230.82759355824,225.204974143974,225.623113545739,5867064.63405687,0.0,1.0
2022-01-18,226.06,230.73,225.3,228.45,5973367,223.673907153224,228.29461469284,222.921929052559,226.038680390843,6037089.26627268,0.0,1.0
2022-01-19,226.27,232.21,226.17,227.47,5264560,223.881690575777,229.758993099399,223.782746088847,225.069024418933,5320720.90458336,0.0,1.0
2022-01-20,222.94,231.4,222.49,229.07,5663652,220.586839161018,228.957542755269,220.141588969835,226.652136209807,5724070.31027958,0.0,1.0
2022-01-21,218.63,224.77,218.25,223.06,9128418,216.322331774349,222.397523271831,215.946342724017,220.705572545334,9225797.4984377,0.0,1.0
2022-01-24,223.03,223.38,207.51,212.39,11674760,220.675889199255,221.022194903509,205.319704827769,210.148195789938,11799303.1873497,0.0,1.0
2022-01-25,215.39,223.9,214.67,221.0,9092713,213.116530397828,221.536706235543,212.404130091934,218.667316114583,9189711.60713848,0.0,1.0
2022-01-26,211.0,221.46,209.07,219.61,10029562,208.772867421615,219.122460754459,206.863238823872,217.29198774626,10136554.6593096,0.0,1.0
2022-01-27,212.74,223.15,212.06,214.08,9468583,210.494501494192,220.794622583571,209.82167898307,211.820357619049,9569591.28680889,0.0,1.0
2022-01-28,222.13,222.29,210.88,214.3,8254892,219.785388816888,219.943699995975,208.6541340373,212.038035490294,8342952.95893256,0.0,1.0
2022-01-31,232.63,232.91,222.26,222.95,7084216,230.174559944504,230.451604507907,219.914016649897,220.596733609711,7159788.50346163,0.0,1.0
2022-02-01,232.12,232.78,226.32,232.37,6387115,229.669943061163,230.322976674898,223.931162819241,229.917304278487,6455251.01821956,0.0,1.0
2022-02-02,225.01,234.49,223.0169,233.74,9378866,222.634990040463,232.014927401396,220.662927471467,231.272843749423,9478917.2100776,0.0,1.0
2022-02-03,212.77,220.7909,210.4,218.07,12826597,210.52418484027,218.460423192413,208.179200500037,215.768242647543,12963427.6734554,0.0,1.0
2022-02-04,219.23,221.67,213.19,214.99,6176474,216.915998695927,219.330244177012,210.939751685375,212.720752450109,6242362.95690727,0.0,1.0
2022-02-07,216.97,221.44,216.66,219.0,3922259,214.679853291317,219.102671857073,214.373125381835,216.688426375989,3964100.59995332,0.0,1.0
2022-02-08,217.43,217.94,212.15,215.6,5628683,215.134997931193,215.639614814535,209.910729021306,213.32431382038,5688728.27042964,0.0,1.0
2022-02-09,222.04,222.19,215.57,221.14,6107708,219.696338778651,219.844755509046,213.294630474301,218.805838396284,6172863.37978694,0.0,1.0
2022-02-10,217.67,221.99,215.81,217.7,5312607,215.372464699824,219.646866535186,213.532097242933,215.402148045903,5369280.45700609,0.0,1.0
2022-02-11,207.9,219.93,206.1121,217.62,8165623,205.705588326795,217.608610104435,203.93655984498,215.32299245636,8252731.66134431,0.0,1.0
2022-02-14,206.4,209.9,204.63,205.8,7005942,204.22142102285,207.684478065389,202.470103604195,203.627754101272,7080679.49756459,0.0,1.0
2022-02-15,214.25,214.57,208.52,209.75,6355740,211.98856324683,212.305185605005,206.319044145759,207.536061334994,6423541.31819119,0.0,1.0
2022-02-16,211.74,212.42,208.21,211.0,7072715,209.505056624895,210.177879136017,206.012316236277,208.772867421615,7148164.81389904,0.0,1.0
2022-02-17,200.03,209.75,199.5,208.33,8820050,197.91865720543,207.536061334994,197.394251424702,206.131049620593,8914139.91187687,0.0,1.0
2022-02-18,196.84,202.6,195.79,200.4,6691812,194.762328072373,200.461530519522,193.723410959611,198.28475180707,6763198.44354359,0.0,1.0
2022-02-22,195.13,201.46,193.525,195.53,7789271,193.070377345876,199.333563368524,191.482318330654,193.466155293594,7872364.83982801,0.0,1.0
2022-02-23,190.54,199.0,190.13,196.35,7784294,188.528825395804,196.899528990054,188.123152999392,194.277500086418,7867334.74653585,0.0,1.0
2022-02-24,204.29,204.9,184.44,184.74,11792612,202.133692348634,202.737253718905,182.493211693093,182.790045153882,11918412.4006642,0.0,1.0
2022-02-25,208.09,208.4674,201.61,204.724,5853614,205.893582851962,206.266999345634,199.481980098919,202.563111421909,5916058.77360346,0.0,1.0
2022-02-28,210.53,211.67,206.95,207.79,7904654,208.307828333046,209.435795484044,204.765615700963,205.596749391173,7988978.71451716,0.0,1.0
2022-03-01,208.89,214.39,208.46,213.4,12587317,206.685138747399,212.127085528531,206.259677453601,211.147535107927,12721595.099024,0.0,1.0
2022-03-02,210.39,217.3096,201.1501,216.1,16670096,208.169306051344,215.01586876893,199.026934403529,213.819036255029,16847928.0829949,0.0,1.0
2022-03-03,204.75,211.63,204.22,210.39,6559852,202.58883698851,209.396217689272,202.064431207783,208.169306051344,6629830.72989445,0.0,1.0
2022-03-04,203.01,206.38,199.26,204.7,6816423,200.867202915934,204.201632125464,197.156784656071,202.539364745046,6889138.76004507,0.0,1.0
2022-03-07,196.23,204.93,196.04,203.45,7043501,194.158766702102,202.766937064984,193.970772176936,201.302558658425,7118639.16683519,0.0,1.0
2022-03-08,192.08,197.2,189.2,194.28,8229049,190.052570494521,195.11852822532,187.202969270946,192.229349206973,8316834.27278648,0.0,1.0
2022-03-09,203.16,205.23,197.22,198.35,6881263,201.015619646329,203.063770525773,195.138317122706,196.256389825011,6954670.45565745,0.0,1.0
2022-03-10,200.15,201.2,197.53,199.1,5604161,198.037390589745,199.076307702507,195.445045032188,196.998473476984,5663944.67635489,0.0,1.0
2022-03-11,197.9,204.77,197.63,204.77,5196914,195.811139633828,202.608625885896,195.543989519118,202.608625885896,5252353.27532062,0.0,1.0
2022-03-14,193.12,200.16,191.82,198.24,5665470,191.081593158589,198.047285038438,189.795314828503,196.147550889389,5725907.70421269,0.0,1.0
2022-03-15,196.14,199.96,192.74,198.53,5276325,194.069716663865,197.849396064579,190.705604108256,196.434489901485,5332611.41042668,0.0,1.0
2022-03-16,205.57,205.9,197.33,198.66,6043359,203.400181781334,203.726698588202,195.247156058329,196.563117734493,6107827.92202995,0.0,1.0
2022-03-17,210.41,210.68,202.5601,204.62,5842555,208.18909494873,208.45624506344,200.422051669237,202.460209155502,5904881.79917754,0.0,1.0
2022-03-18,218.8,219.58,208.305,209.23,12122674,216.49053740213,217.262304400181,206.10631349886,207.02155000296,12251995.4129593,0.0,1.0
2022-03-21,213.72,219.1,210.61,218.19,6052850,211.464157466102,216.787370862919,208.386983922589,215.886976031859,6117420.16945528,0.0,1.0
2022-03-22,218.21,221.85,212.615,213.72,6990554,215.906764929245,219.508344253485,210.370820885529,211.464157466102,7065127.34253553,0.0,1.0
2022-03-23,211.11,213.93,208.31,213.87,8404667,208.881706357238,211.671940888655,206.111260723207,211.612574196497,8494325.71819144,0.0,1.0
2022-03-24,213.98,214.11,209.87,212.35,4150252,211.721413132119,211.850040965128,207.65479471931,210.108617995166,4194525.76771639,0.0,1.0
2022-03-25,211.03,215.86,208.48,214.27,3393076,208.802550767694,213.581569486397,206.279466350987,212.008352144216,3429272.41859531,0.0,1.0
2022-03-28,215.28,215.38,209.3,210.38,4290886,213.007691462205,213.106635949135,207.090811143811,208.159411602651,4336660.01325546,0.0,1.0
2022-03-29,221.29,222.155,216.77,218.62,5370373,218.954255126679,219.81012493862,214.481964317457,216.312437325656,5427662.68909654,0.0,1.0
2022-03-30,214.94,219.85,213.4,219.71,4951199,212.671280206644,217.529454514891,211.147535107927,217.39093223319,5004017.05404674,0.0,1.0
2022-03-31,212.32,216.79,211.79,214.5,7141260,210.078934649087,214.501753214843,209.55452886836,212.235924464154,7217441.03345104,0.0,1.0
2022-04-01,212.25,214.03,210.04,212.48,6007859,210.009673508236,211.770885375584,207.82300034709,210.237245828174,6071949.2176154,0.0,1.0
2022-04-04,218.85,221.0,214.1,214.63,7845801,216.540009645595,218.667316114583,211.840146516435,212.364552297162,7929497.88660421,0.0,1.0
2022-04-05,210.14,218.27,208.67,218.0,7230245,207.92194483402,215.966131621403,206.467460876154,215.698981506692,7307375.30140399,0.0,1.0
2022-04-06,200.82,205.465,198.08,205.21,7171285,198.700318652174,203.296290070058,195.989239710301,203.043981628387,7247786.33204393,0.0,1.0
2022-04-07,200.16,202.72,198.19,199.12,5245971,198.047285038438,200.580263903838,196.098078645924,197.01826237437,5301933.60215064,0.0,1.0
2022-04-08,197.17,200.14,196.62,198.64,3897664,195.088844879241,198.027496141052,194.544650201128,196.543328837107,3939243.22713428,0.0,1.0
2022-04-11,195.45,197.1,192.16,194.21,5173760,193.386999704051,195.01958373839,190.131726084064,192.160088066123,5228952.27470049,0.0,1.0
2022-04-12,194.81,201.12,194.58,199.75,4832184,192.753754987701,198.997152112963,192.526182667762,197.641612642027,4883732.43416226,0.0,1.0
2022-04-13,195.72,197.1,189.32,191.985,8733017,193.654149818761,195.01958373839,187.321702655262,189.958573231937,8826178.46733286,0.0,1.0
2022-04-14,189.41,196.45,189.22,196.32,5126676,187.410752693498,194.376444573347,187.222758168332,194.247816740339,5181365.99530177,0.0,1.0
2022-04-18,187.01,189.35,185.53,188.3,4899472,185.036085007186,187.35138600134,183.571706600627,186.312468888579,4951738.24437767,0.0,1.0
2022-04-19,191.39,192.2,185.52,187.24,6120405,189.369853534706,190.171303878836,183.561812151934,185.263657327124,6185695.82795458,0.0,1.0
2022-04-20,186.23,193.3,186.08,192.89,5947447,184.264318009135,191.259693235063,184.11590127874,190.854020838651,6010892.75871138,0.0,1.0
2022-04-21,177.23,190.17,176.74,188.78,9119512,175.359314185464,188.162730794164,174.874486199508,186.787402425841,9216796.4916344,0.0,1.0
2022-04-22,171.43,179.05,171.1,177.7,8843906,169.620533943543,177.160103847584,169.294017136675,175.824353274033,8938250.40124344,0.0,1.0
2022-04-25,174.57,174.76,169.2278,169.69,7988936,172.727390833134,172.915385358301,167.441578452377,167.898899870966,8074159.81213601,0.0,1.0
2022-04-26,170.08,173.72,167.55,172.62,8011625,168.284783369992,171.886362694232,165.781487850671,170.797973338006,8097090.85226168,0.0,1.0
2022-04-27,174.68,177.23,170.625,171.0,9644616,172.836229768757,175.359314185464,168.824030823759,169.195072649745,9747502.15932181,0.0,1.0
2022-04-28,185.74,186.93,178.98,181.41,10617861,183.779490023179,184.956929417642,177.090842706733,179.495193739124,10731129.4741936,0.0,1.0
2022-04-29,175.94,185.36,175.3,182.57,7110752,174.082930304071,183.403500972846,173.449685587721,180.642949787508,7186607.58234458,0.0,1.0
2022-05-02,177.57,177.78,173.12,175.09,6278442,175.695725441025,175.903508863577,171.292695772654,173.241902165169,6345418.72399862,0.0,1.0
2022-05-03,178.36,180.385,176.13,176.95,5047686,176.477386887769,178.481012748095,174.270924829237,175.082269622061,5101533.35131005,0.0,1.0
2022-05-04,185.48,185.98,174.74,179.71,7524761,183.522234357162,184.01695679181,172.895596460915,177.81313746132,7605033.11856901,0.0,1.0
2022-05-05,172.3,182.235,169.82,180.49,8379395,170.481350979831,180.311485756294,168.027527703975,178.584904459371,8468784.1233192,0.0,1.0
2022-05-06,169.7,172.43,165.58,169.49,7232666,167.908794319659,170.609978812839,163.832281458157,167.701010897107,7309822.1279783,0.0,1.0
2022-05-09,163.6,170.2885,162.13,166.72,9997769,161.873180616949,168.49108262524,160.418696659083,164.960248609155,10104422.5001701,0.0,1.0
2022-05-10,167.15,171.26,163.275,167.42,8598717,165.385709902952,169.452328315762,161.551611034428,165.652860017663,8690445.79119557,0.0,1.0
2022-05-11,161.27,169.98,160.83,165.5,7220076,159.567774071488,168.185838883062,159.132418328997,163.753125868613,7297097.82125773,0.0,1.0
2022-05-12,160.42,166.85,154.64,156.93,10187549,158.726745932585,165.088876442163,153.00775458805,155.27358333874,10296227.0219672,0.0,1.0
2022-05-13,166.91,168.68,162.01,163.55,6499749,165.148243134321,166.899560552977,160.299963274767,161.823708373484,6569086.567319,0.0,1.0
2022-05-16,164.12,166.11,161.88,164.74,5065837,162.387691948983,164.356687238884,160.171335441759,163.001147767947,5119877.98127706,0.0,1.0
2022-05-17,163.73,169.1,158.27,167.33,7317728,162.001808449958,167.315127398081,156.599439463597,165.563809979426,7395791.54642647,0.0,1.0
2022-05-18,157.33,164.52,156.19,162.82,7454376,155.669361286458,162.783469896702,154.54139413546,161.101413618898,7533897.27039385,0.0,1.0
2022-05-19,155.6,159.25,154.73,155.23,8382193,153.957621662575,157.569095435508,153.096804626287,153.591527060935,8471611.97162771,0.0,1.0
2022-05-20,159.65,160.73,154.55,158.74,9068740,157.964873383227,159.033473842067,152.918704549813,157.064478552167,9165482.86964748,0.0,1.0
2022-05-23,160.32,160.73,155.91,159.84,6148844,158.627801445656,159.033473842067,154.264349572057,158.152867908393,6214438.20752768,0.0,1.0
2022-05-24,156.93,158.39,154.55,157.77,6928394,155.27358333874,156.718172847913,152.918704549813,156.104717028949,7002304.2364395,0.0,1.0
2022-05-25,159.65,161.89,155.32,155.32,7436776,157.964873383227,160.181229890452,153.680577099172,153.680577099172,7516109.51834604,0.0,1.0
2022-05-26,162.46,163.69,157.57,159.69,6697678,160.745213465951,161.962230655186,155.90682805509,158.004451177999,6769127.02044769,0.0,1.0
2022-05-27,165.1,165.23,160.25,160.67,7883615,163.357347920894,163.485975753903,158.558540304805,158.974107149909,7967715.27614597,0.0,1.0
2022-05-31,160.24,167.28,159.35,166.96,18114610,158.548645856112,165.514337735961,157.668039922438,165.197715377786,18307851.7683102,0.0,1.0
2022-06-01,176.07,184.42,174.37,178.01,37037406,174.21155813708,182.473422795707,172.529501859275,176.131081183515,37432511.046648,0.0,1.0
2022-06-02,188.4,190.13,174.7,175.0,19231217,186.411413375509,188.123152999392,172.856018666143,173.152852126932,19436370.4302883,0.0,1.0
2022-06-03,184.91,189.64,183.8,185.0,9223960,182.958250781663,187.638325013436,181.859966976743,183.0473008199,9322358.71469615,0.0,1.0
2022-06-06,182.87,190.42,181.7,188.93,5811718,180.939783248297,188.410092011488,179.78213275122,186.935819156236,5873715.83838792,0.0,1.0
2022-06-07,187.15,188.6,181.71,181.71,6331089,185.174607288888,186.609302349368,179.792027199913,179.792027199913,6398627.34797927,0.0,1.0
2022-06-08,189.19,190.5599,185.39,187.0,6226152,187.193074822253,188.548515348703,183.433184318925,185.026190558493,6292570.90839758,0.0,1.0
2022-06-09,187.11,192.6799,186.61,188.53,8486282,185.135029494116,190.646138471612,184.640307059467,186.540041208517,8576811.36497438,0.0,1.0
2022-06-10,178.45,183.95,177.2044,183.63,7857553,176.566436926006,182.008383707138,175.33398439681,181.691761348963,7941375.25376702,0.0,1.0
2022-06-13,166.03,172.68,165.06,170.55,10726191,164.27753164934,170.857340030164,163.317770126122,168.749822458561,10840615.1093831,0.0,1.0
2022-06-14,164.45,169.63,162.15,168.73,8576172,162.714208755851,167.839533178808,160.438485556469,166.949032796441,8667660.28722298,0.0,1.0
2022-06-15,168.55,171.5,164.68,166.73,7740676,166.770932719968,169.689795084393,162.941781075789,164.970143057848,7823251.44148927,0.0,1.0
2022-06-16,159.85,166.9,158.62,163.73,8090882,158.162762357086,165.138348685628,156.945745167851,162.001808449958,8177193.34453731,0.0,1.0
2022-06-17,163.26,166.23,158.17,158.56,13074626,161.536769361388,164.475420623199,156.500494976668,156.886378475693,13214102.5798565,0.0,1.0
2022-06-21,166.83,169.35,164.9,165.05,6736788,165.069087544778,167.562488615405,163.159458947035,163.307875677429,6808654.23536749,0.0,1.0
2022-06-22,167.45,170.45,164.21,164.7,5865254,165.682543363742,168.650877971632,162.47674198722,162.961569973175,5927822.94598051,0.0,1.0
2022-06-23,173.05,173.3899,167.12,169.09,7257956,171.223434631803,171.559746942877,165.356026556874,167.305232949388,7335381.91486969,0.0,1.0
2022-06-24,185.92,186.405,176.55,177.72,12107108,183.957590099653,184.437470861261,174.686491674342,175.844142171419,12236263.3590743,0.0,1.0
2022-06-27,181.31,186.58,180.4715,186.11,6170845,179.396249252195,184.610623713388,178.566599729289,184.145584624819,6236673.90825514,0.0,1.0
2022-06-28,171.46,182.33,171.44,180.29,6682362,169.650217289622,180.405483018877,169.630428392236,178.387015485512,6753647.63349519,0.0,1.0
2022-06-29,170.61,173.78,168.06,172.5,5430441,168.809189150719,171.94572938639,166.286104734013,170.67923995369,5488371.47830145,0.0,1.0
2022-06-30,165.04,167.5,161.11,165.05,9539418,163.297981228736,165.732015607206,159.4094628924,163.307875677429,9641181.9354626,0.0,1.0
2022-07-01,168.2,169.15,164.05,164.76,4561576,166.424627015714,167.364599641546,162.318430808133,163.020936665333,4610237.66108579,0.0,1.0
2022-07-05,172.2,172.35,164.61,166.1,4618069,170.382406492901,170.530823223296,162.872519934939,164.346792790191,4667333.31315598,0.0,1.0
2022-07-06,172.73,175.06,170.83,173.52,4085109,170.906812273628,173.21221881909,169.026867021965,171.688473720373,4128687.83978181,0.0,1.0
2022-07-07,176.64,176.9392,173.17,174.17,4000121,174.775541712579,175.071583617472,171.342168016119,172.331612885416,4042793.21074561,0.0,1.0
2022-07-08,175.5,176.61,172.84,174.05,2869242,173.64757456158,174.7458583665,171.015651209251,172.2128795011,2899850.29892501,0.0,1.0
2022-07-11,174.36,176.32,171.26,174.0,3697537,172.519607410582,174.458919354404,169.452328315762,172.163407257635,3736981.32633506,0.0,1.0
2022-07-12,166.33,173.38,164.35,172.21,7072984,164.574365110129,171.549951438671,162.615264268922,170.392300941594,7148436.68351842,0.0,1.0
2022-07-13,163.49,165.84,161.17,162.41,6225916,161.764341681326,164.089537124174,159.468829584558,160.695741222486,6292332.39081332,0.0,1.0
2022-07-14,161.04,161.71,157.65,161.03,6096089,159.340201751549,160.003129813978,155.985983644633,159.330307302856,6161120.43143222,0.0,1.0
2022-07-15,167.38,167.61,162.22,163.71,6037651,165.613282222891,165.840854542829,160.507746697319,161.982019552572,6102059.03062718,0.0,1.0
2022-07-18,167.89,172.64,167.11,168.95,3818189,166.117899106232,170.817762235392,165.346132108181,167.166710667687,3858920.40929352,0.0,1.0
2022-07-19,173.81,174.1,167.81,170.92,4373417,171.975412732469,172.262351744565,166.038743516688,169.115917060201,4420071.43167905,0.0,1.0
2022-07-20,182.45,183.4999,175.61,176.1,5654028,180.524216403193,181.563034571467,173.756413497203,174.241241483158,5714343.64404616,0.0,1.0
2022-07-21,185.35,185.53,179.905,180.66,3885958,183.393606524153,183.571706600627,178.006079210833,178.753110087152,3927412.35068705,0.0,1.0
2022-07-22,182.47,187.56,180.93,185.07,3804734,180.544005300579,185.580279685299,179.020260201862,183.11656196075,3845321.87498653,0.0,1.0
2022-07-25,177.29,181.99,175.075,181.83,4407891,175.418680877622,180.069071763316,173.227060492129,179.910760584229,4454913.19100264,0.0,1.0
2022-07-26,170.46,177.13,169.7601,177.11,3886477,168.660772420325,175.260369698534,167.968259956304,175.240580801148,3927936.8872389,0.0,1.0
2022-07-27,180.3,182.23,174.35,174.86,4960877,178.396909934205,180.306538531948,172.509712961889,173.01432984523,5013798.29633755,0.0,1.0
2022-07-28,181.29,181.88,175.93,178.41,4562052,179.376460354809,179.960232827694,174.073035855378,176.526859131234,4610718.73892525,0.0,1.0
2022-07-29,184.02,184.42,180.22,181.82,4751359,182.077644847989,182.473422795707,178.317754344661,179.900866135536,4802045.21488601,0.0,1.0
2022-08-01,182.98,185.18,179.76,181.3,3997132,181.04862218392,183.225400896373,177.862609704785,179.386354803502,4039772.32490068,0.0,1.0
2022-08-02,183.79,185.14,179.4311,180.81,4317852,181.85007252805,183.185823101601,177.537181287273,178.901526817546,4363913.67926231,0.0,1.0
2022-08-03,189.65,190.68,185.37,185.53,5786256,187.648219462129,188.667347677505,183.413395421539,183.571706600627,5847982.21664698,0.0,1.0
2022-08-04,191.27,191.58,187.25,188.56,3759666,189.25112015039,189.557848059872,185.273551775817,186.569724554596,3799773.10173146,0.0,1.0
2022-08-05,190.17,191.8,186.28,187.0,4090307,188.162730794164,189.775525931117,184.313790252599,185.026190558493,4133941.29064227,0.0,1.0
2022-08-08,189.75,194.37,189.08,191.09,3398638,187.747163949059,192.31839924521,187.08423588663,189.073020073917,3434893.7525095,0.0,1.0
2022-08-09,182.24,187.13,179.82,186.3,5851671,180.316432980641,185.154818391502,177.921976396942,184.333579149985,5914095.04620409,0.0,1.0
2022-08-10,188.61,189.569,186.21,188.16,4179165,186.619196798061,187.568074427716,184.244529111749,186.173946606877,4223747.20379351,0.0,1.0
2022-08-11,186.73,192.5,186.32,192.13,4175064,184.759040443783,190.468137339625,184.353368047371,190.102042737985,4219602.45543283,0.0,1.0
2022-08-12,189.89,190.02,185.505,186.63,3846152,187.885686230761,188.014314063769,183.546970478894,184.660095956853,3887181.71102715,0.0,1.0
2022-08-15,191.06,192.105,188.9,189.05,2768479,189.043336727838,190.077306616253,186.906135810157,187.054552540551,2798012.38644826,0.0,1.0
2022-08-16,189.59,190.85,186.36,189.55,3835945,187.588852769972,188.835553305286,184.392945842143,187.5492749752,3876865.82550717,0.0,1.0
2022-08-17,187.96,189.43,186.47,187.72,3181278,185.976057633018,187.430541590884,184.501784777766,185.738590864387,3215215.0147194,0.0,1.0
2022-08-18,187.93,188.57,186.61,188.42,2791624,185.946374286939,186.579619003289,184.640307059467,186.431202272894,2821404.29105882,0.0,1.0
2022-08-19,183.77,185.44,181.58,185.22,4346139,181.830283630665,183.48265656239,179.663399366905,183.264978691145,4392502.43734044,0.0,1.0
2022-08-22,176.98,180.59,176.06,180.0,5182913,175.11195296814,178.683848946301,174.201663688387,178.100076473416,5238202.91643306,0.0,1.0
2022-08-23,176.0,178.1093,174.905,175.88,5076836,174.142296996229,176.229333059036,173.058854864349,174.023563611913,5130994.31563918,0.0,1.0
2022-08-24,180.01,181.23,176.06,176.67,11438813,178.109970922109,179.317093662651,174.201663688387,174.805225058658,11560839.1684623,0.0,1.0
2022-08-25,173.91,174.14,165.56,168.58,24025585,172.074357219399,172.301929539337,163.812492560771,166.800616066047,24281883.4535734,0.0,1.0
2022-08-26,165.23,176.3,164.63,173.96,11074721,163.485975753903,174.439130457018,162.892308832325,172.123829462863,11192863.1333157,0.0,1.0
2022-08-29,160.21,165.815,160.05,164.28,9269223,158.518962510033,164.064801002441,158.360651330946,162.546003128071,9368104.56815859,0.0,1.0
2022-08-30,159.67,163.85,158.38,162.14,8079359,157.984662280613,162.120541834273,156.70827839922,160.428591107776,8165547.42028464,0.0,1.0
2022-08-31,156.12,161.21,155.97,159.79,9166083,154.472132994609,159.50840737933,154.323716264215,158.103395664928,9263864.29848769,0.0,1.0
2022-09-01,153.53,155.33,150.87,154.87,9924037,151.909470783131,153.690471547865,149.277547430801,153.235326907988,10029903.9471026,0.0,1.0
2022-09-02,153.69,158.67,152.96,156.46,7315696,152.067781962218,156.995217411316,151.345487207632,154.80854425017,7393737.86959916,0.0,1.0
2022-09-06,151.72,154.43,150.82,152.88,6364009,150.118575569704,152.799971165498,149.228075187336,151.266331618088,6431898.52965046,0.0,1.0
2022-09-07,153.28,154.0615,150.48,151.29,6211356,151.662109565807,152.435360731162,148.891663931776,149.693114275906,6277617.06866466,0.0,1.0
2022-09-08,156.9,157.03,151.78,152.32,6659237,155.243899992661,155.372527825669,150.177942261861,150.712242491282,6730275.94223924,0.0,1.0
2022-09-09,162.59,163.295,158.47,158.6,5645429,160.873841298959,161.571399931813,156.797328437457,156.925956270465,5705652.91223602,0.0,1.0
2022-09-12,165.63,165.66,162.74,163.69,6353354,163.881753701621,163.9114370477,161.022258029354,161.962230655186,6421129.86498747,0.0,1.0
2022-09-13,158.1,161.255,157.81,158.25,5463179,156.431233835817,159.552932398448,156.144294823721,156.579650566211,5521458.71844576,0.0,1.0
2022-09-14,160.28,161.65,158.01,158.59,6037309,158.588223650884,159.94376312182,156.34218379758,156.916061821772,6101713.38226353,0.0,1.0
2022-09-15,154.78,159.84,154.31,156.8,7012150,153.146276869752,158.152867908393,152.681237781182,155.144955505731,7086953.72283233,0.0,1.0
2022-09-16,151.51,152.206,149.56,151.92,9882285,149.910792147151,150.599445776182,147.981374652023,150.316464543563,9987706.54804024,0.0,1.0
2022-09-19,152.83,153.54,150.4,150.71,4874836,151.216859374623,151.919365231824,148.812508342232,149.119236251714,4926839.43418169,0.0,1.0
2022-09-20,149.8,151.58,148.852,151.0,5505747,148.218841420654,149.980053288002,147.28084768456,149.40617526381,5564480.82237587,0.0,1.0
2022-09-21,147.63,153.3,147.51,151.22,6164388,146.07174605428,151.681898463192,145.953012669964,149.623853135055,6230148.02672262,0.0,1.0
2022-09-22,150.15,152.86,149.15,149.51,12389646,148.565147124908,151.246542720702,147.575702255611,147.931902408558,12521815.3981696,0.0,1.0
2022-09-23,147.01,149.84,144.79,148.07,9175754,145.458290235316,148.258419215426,143.261722625477,146.50710179677,9273638.46610437,0.0,1.0
2022-09-26,146.32,151.19,145.35,147.0,7862409,144.775573275501,149.594169788976,143.815811752283,145.448395786623,7946283.05626386,0.0,1.0
2022-09-27,148.89,150.61,146.255,148.37,7046635,147.318446589594,149.020291764784,144.711259358997,146.803935257559,7121806.59950096,0.0,1.0
2022-09-28,150.17,150.875,145.6665,146.0,7908447,148.584936022294,149.282494655148,144.128971053416,144.458950917326,7992812.177217,0.0,1.0
2022-09-29,146.81,148.98,145.01,148.45,8602480,145.260401261457,147.40749662783,143.479400496722,146.883090847103,8694248.93386345,0.0,1.0
2022-09-30,143.84,148.63,143.75,146.01,7575618,142.321749999645,147.061190923577,142.232699961408,144.468845366019,7656432.647313,0.0,1.0
2022-10-03,147.9,148.96,143.9,144.98,6819910,146.33889616899,147.387707730445,142.381116691803,143.449717150643,6892662.95841954,0.0,1.0
2022-10-04,155.73,157.415,151.22,151.7,8017945,154.086249495584,155.753464100349,149.623853135055,150.098786672318,8103478.27231517,0.0,1.0
2022-10-05,156.23,156.96,151.9399,152.2,4256243,154.580971930232,155.303266684819,150.336154496462,150.593509106966,4301647.45108549,0.0,1.0
2022-10-06,155.46,158.25,154.441,155.72,3853938,153.819099380873,156.579650566211,152.81085505906,154.076355046891,3895050.76997285,0.0,1.0
2022-10-07,150.29,153.17,149.27,151.8,5956733,148.703669406609,151.553270630184,147.694435639927,150.197731159247,6020277.81925206,0.0,1.0
2022-10-10,145.64,150.9626,144.58,150.62,5497767,144.102750764379,149.369170025698,143.053939202925,149.030186213477,5556415.69389059,0.0,1.0
2022-10-11,142.57,144.97,139.52,144.51,7414980,141.065155015638,143.43982270195,138.047348164283,142.984678062074,7494081.00450326,0.0,1.0
2022-10-12,142.29,143.44,139.58,142.31,5707135,140.788110452235,141.925972051926,138.106714856441,140.807899349621,5768017.17518262,0.0,1.0
2022-10-13,145.44,146.34,137.59,138.96,6548552,143.90486179052,144.795362172887,136.13771956654,137.493259037477,6618410.18454557,0.0,1.0
2022-10-14,142.22,147.7,142.0,147.33,5738358,140.718849311384,146.141007195131,140.501171440139,145.774912593491,5799573.25371604,0.0,1.0
2022-10-17,147.18,149.0,145.942,146.07,6288211,145.626495863096,147.427285525216,144.401563114907,144.528212058177,6355291.93705289,0.0,1.0
2022-10-18,153.53,158.97,151.9,156.45,16354759,151.909470783131,157.292050872105,150.296675646177,154.798649801477,16529227.1530238,0.0,1.0
2022-10-19,153.67,155.95,150.64,151.86,6220490,152.047993064832,154.303927366829,149.049975110863,150.257097851405,6286848.5077104,0.0,1.0
2022-10-20,157.5,161.3,153.6,155.0,9203368,155.837566914239,159.597457417566,151.978731923981,153.363954740997,9301547.04480024,0.0,1.0
2022-10-21,160.17,160.43,154.8182,157.5,8335482,158.479384715261,158.736640381278,153.184073663759,155.837566914239,8424402.67129227,0.0,1.0
2022-10-24,160.65,161.57,158.3968,161.18,6259152,158.954318252524,159.864607532277,156.724901073024,159.478724033251,6325922.94348715,0.0,1.0
2022-10-25,165.27,166.03,161.685,161.7,5804513,163.525553548675,164.27753164934,159.978393692246,159.993235365285,5866433.97739333,0.0,1.0
2022-10-26,159.91,164.12,158.7,159.8,6623009,158.222129049244,162.387691948983,157.024900757395,158.113290113621,6693661.47171725,0.0,1.0
2022-10-27,159.75,164.66,159.32,161.8,4987716,158.063817870156,162.921992178404,157.638356576359,160.092179852215,5040923.60754271,0.0,1.0
2022-10-28,163.02,163.09,158.17,159.51,5055359,161.299302592757,161.368563733608,156.500494976668,157.826351101525,5109288.20480224,0.0,1.0
2022-10-31,162.59,164.0,161.0,162.12,4878097,160.873841298959,162.268958564668,159.300623956777,160.40880221039,4930135.22164919,0.0,1.0
2022-11-01,159.82,165.6999,159.64,165.0,4545909,158.133079011007,163.950915897985,157.954978934534,163.258403433964,4594403.52976008,0.0,1.0
2022-11-02,150.01,159.77,149.96,159.51,7242215,148.426624843206,158.083606767542,148.377152599741,157.826351101525,7319472.99413195,0.0,1.0
2022-11-03,146.33,150.415,146.13,149.0,5999352,144.785467724194,148.827350015271,144.587578750335,147.427285525216,6063351.4672364,0.0,1.0
2022-11-04,139.77,146.95,136.04,146.5,14265341,138.294709381607,145.398923543158,134.60408001913,144.953673351974,14417519.8059687,0.0,1.0
2022-11-07,144.59,144.93,138.7701,140.62,7379946,143.063833651618,143.400244907179,137.305363456798,139.13573752051,7458673.27125084,0.0,1.0
2022-11-08,147.1,151.56,145.08,145.09,9101759,145.547340273553,149.960264390616,143.548661637573,143.558556086266,9198854.10742392,0.0,1.0
2022-11-09,142.06,146.3255,141.94,145.85,5588538,140.560538132297,144.781015222282,140.441804747981,144.310534186932,5648155.01440928,0.0,1.0
2022-11-10,156.3,156.37,149.73,151.0,8777927,154.650233071083,154.719494211933,148.149580279803,149.40617526381,8871567.5550866,0.0,1.0
2022-11-11,157.73,159.92,155.58,156.49,7382476,156.065139234177,158.232023497937,153.937832765189,154.838227596249,7461230.26060773,0.0,1.0
2022-11-14,158.66,160.16,154.645,155.82,6580055,156.985322962623,158.469490266568,153.012701812397,154.17529953382,6650249.25004337,0.0,1.0
2022-11-15,162.07,165.25,160.7492,162.68,8116050,160.359329966925,163.505764651289,159.052471183558,160.962891337196,8202629.82996563,0.0,1.0
2022-11-16,155.12,160.82,153.83,160.0,6454684,153.482688125313,159.122523880304,152.20630424392,158.311179087481,6523540.82606708,0.0,1.0
2022-11-17,149.69,151.76,148.34,150.19,7357904,148.110002485031,150.158153364475,146.774251911481,148.60472491968,7436396.13314648,0.0,1.0
2022-11-18,148.04,152.32,145.645,151.84,7556035,146.477418450691,150.712242491282,144.107697988726,150.237308954019,7636640.74115666,0.0,1.0
2022-11-21,144.85,147.34,143.395,146.02,8015886,143.321089317635,145.784807042184,141.881447032808,144.478739814712,8101397.30745915,0.0,1.0
2022-11-22,149.25,149.38,142.92,145.2,7017708,147.674646742541,147.803274575549,141.411460719892,143.667395021889,7092571.0140756,0.0,1.0
2022-11-23,152.24,152.91,147.55,147.62,5558886,150.633086901738,151.296014964167,145.992590464736,146.061851605587,5618186.69487969,0.0,1.0
2022-11-25,153.35,154.04,151.38,152.07,3023746,151.731370706657,152.414087666472,149.782164314143,150.464881273957,3056002.505879,0.0,1.0
2022-11-28,153.69,155.32,152.0,152.0,7935615,152.067781962218,153.680577099172,150.395620133107,150.395620133107,8020269.99810533,0.0,1.0
2022-11-29,151.68,154.02,151.26,152.72,6398123,150.078997774932,152.394298769086,149.663430929827,151.108020439,6466376.44859126,0.0,1.0
2022-11-30,160.25,160.25,150.13,150.75,14591528,158.558540304805,158.558540304805,148.545358227522,149.158814046486,14747186.4808101,0.0,1.0
2022-12-01,147.0,147.586,142.08,147.55,33721470,145.448395786623,146.028210480031,140.580327029683,145.992590464736,34081201.536744,0.0,1.0
2022-12-02,144.56,145.21,142.78,144.29,15086663,143.034150305539,143.677289470582,141.272938438191,142.767000190829,15247603.4472975,0.0,1.0
2022-12-05,133.93,144.39,132.88,142.8,20294602,132.516351344914,142.865944677758,131.477434232153,141.292727335577,20511099.3343413,0.0,1.0
2022-12-06,133.27,134.55,130.91,132.71,16981804,131.863317731178,133.129807163878,129.528227839638,131.309228604372,17162961.2997739,0.0,1.0
2022-12-07,130.48,133.75,130.02,132.5,12915933,129.10276654584,132.338251268441,128.647621905964,131.10144518182,13053716.6857816,0.0,1.0
2022-12-08,130.13,131.46,127.02,128.43,15156912,128.756460841587,130.072422517751,125.679287298074,127.074404563782,15318601.8446613,0.0,1.0
2022-12-09,131.11,133.37,128.36,129.74,10287478,129.726116813497,131.962262218108,127.005143422931,128.370577342561,10397222.0375571,0.0,1.0
2022-12-12,133.11,134.0889,130.95,131.1,11852355,131.705006552091,132.673574134646,129.56780563441,129.716222364804,11978792.7228568,0.0,1.0
2022-12-13,135.62,139.88,134.04,137.39,12579843,134.188513174026,138.40354831723,132.625190280537,135.939830592681,12714041.36841,0.0,1.0
2022-12-14,134.75,137.27,133.23,135.01,9611766,133.327696137738,135.821097208365,131.823739936407,133.584951803755,9714301.7243917,0.0,1.0
2022-12-15,130.44,134.115,129.68,131.67,10810351,129.063188751069,132.699398645734,128.311210650403,130.280205940304,10925672.9055388,0.0,1.0
2022-12-16,128.27,129.88,126.8904,128.92,15464710,126.916093384695,128.509099624262,125.551055243013,127.559232549738,15629683.3506161,0.0,1.0
2022-12-19,129.01,129.5799,127.2,127.77,9441407,127.648282587974,128.212167218987,125.857387374547,126.421370950046,9542125.38057879,0.0,1.0
2022-12-20,128.45,129.9865,127.19,127.5,8455518,127.094193461168,128.614475502843,125.847492925854,126.154220835336,8545719.18292906,0.0,1.0
2022-12-21,130.3,132.16,126.6,127.956,9313242,128.924666469367,130.765033926259,125.263720452969,126.605407695735,9412593.15096492,0.0,1.0
2022-12-22,129.19,129.54,126.34,128.67,9972880,127.826382664448,128.172688368702,125.006464786952,127.311871332413,10079267.9910384,0.0,1.0
2022-12-23,129.44,129.86,127.59,128.73,5821329,128.073743881772,128.489310726877,126.243270873573,127.371238024571,5883429.36594081,0.0,1.0
2022-12-27,130.66,131.75,127.65,128.56,8300844,129.280866622314,130.359361529847,126.302637565731,127.203032396791,8389395.16246095,0.0,1.0
2022-12-28,128.47,131.14,128.17,129.71,6249841,127.113982358554,129.755800159576,126.817148897765,128.340893996482,6316512.61625325,0.0,1.0
2022-12-29,132.54,132.95,129.5,129.7,7628826,131.141022976592,131.546695373003,128.13311057393,128.330999547789,7710208.25589015,0.0,1.0
2022-12-30,132.59,132.64,130.36,130.61,5630216,131.190495220057,131.239967463521,128.984033161525,129.231394378849,5690277.62405969,0.0,1.0
2023-01-03,134.78,136.95,133.03,135.19,8196354,133.357379483817,135.50447485019,131.625850962547,133.763051880228,8283790.49135452,0.0,1.0
2023-01-04,139.59,141.85,137.615,141.22,14322576,138.116609305134,140.352754709745,136.162455688273,139.729404442088,14475365.3734945,0.0,1.0
2023-01-05,136.34,138.59,134.24,137.64,8493489,134.900913479919,137.127164435837,132.823079254396,136.187191810005,8584095.24730444,0.0,1.0
2023-01-06,140.51,141.65,135.55,137.58,9145711,139.026898584887,140.154865735885,134.119252033175,136.127825117847,9243274.97549236,0.0,1.0
2023-01-09,147.1,149.2,142.59,142.59,13679737,145.547340273553,147.625174499076,141.084943913024,141.084943913024,13825668.7406169,0.0,1.0
2023-01-10,147.44,149.28,145.6039,145.81,6527711,145.883751529113,147.704330088619,144.067031804598,144.27095639216,6597346.85838492,0.0,1.0
2023-01-11,144.9,147.04,143.56,145.28,13595042,143.3705615611,145.487973581395,142.044705436242,143.746550611432,13740070.2372257,0.0,1.0
2023-01-12,149.6,149.82,143.94,147.84,11678023,148.020952446794,148.23863031804,142.420694486575,146.279529476832,11802600.9961527,0.0,1.0
2023-01-13,149.51,149.96,146.0942,146.2,8378111,147.931902408558,148.377152599741,144.552156624014,144.656839891185,8467486.42595389,0.0,1.0
2023-01-17,148.47,150.49,146.1001,149.6,9407610,146.902879744489,148.901558380469,144.557994348743,148.020952446794,9507967.84330838,0.0,1.0
2023-01-18,145.45,149.54,145.29,148.86,7812580,143.914756239213,147.961585754637,143.756445060125,147.288763243515,7895922.4939463,0.0,1.0
2023-01-19,146.41,146.68,143.16,143.52,7070135,144.864623313738,145.131773428448,141.648927488523,142.00512764147,7145557.29115567,0.0,1.0
2023-01-20,151.25,151.525,144.3,144.3,10127053,149.653536481134,149.925633820191,142.776894639522,142.776894639522,10235085.6669738,0.0,1.0
2023-01-23,155.87,157.87,153.23,157.35,19922870,154.224771777285,156.203661515879,151.612637322342,155.689150183844,20135401.7977375,0.0,1.0
2023-01-24,154.86,160.21,154.5,154.61,6390216,153.225432459295,158.518962510033,152.869232306349,152.978071241971,6458385.09885027,0.0,1.0
2023-01-25,156.17,156.4,149.82,151.21,9390506,154.521605238074,154.749177558012,148.23863031804,149.613958686362,9490681.38245468,0.0,1.0
2023-01-26,165.09,165.17,158.1,158.19,13354588,163.347453472201,163.426609061745,156.431233835817,156.520283874054,13497051.1388793,0.0,1.0
2023-01-27,164.52,167.24,163.6,165.05,9872265,162.783469896702,165.474759941189,161.873180616949,163.307875677429,9977579.65738576,0.0,1.0
2023-01-30,164.75,166.44,163.4,164.07,8169797,163.01104221664,164.683204045752,161.67529164309,162.338219705518,8256950.18844929,0.0,1.0
2023-01-31,167.97,168.01,164.28,164.28,6421297,166.197054695776,166.236632490548,162.546003128071,162.546003128071,6489797.662566,0.0,1.0
2023-02-01,171.82,173.08,167.0,167.73,8853905,170.006417442568,171.253117977882,165.237293172558,165.959587927145,8948356.06787563,0.0,1.0
2023-02-02,174.64,178.84,172.9,175.71,10667075,172.796651973985,176.952320425032,171.075017901409,173.855357984133,10780868.4758572,0.0,1.0
2023-02-03,171.04,175.08,169.86,170.02,6481708,169.234650444517,173.232007716476,168.067105498747,168.225416677834,6550853.11080228,0.0,1.0
2023-02-06,169.05,171.17,167.35,168.0,4310553,167.265655154616,169.363278277525,165.583598876812,166.226738041855,4356536.81550112,0.0,1.0
2023-02-07,171.28,171.73,166.61,167.57,6179220,169.472117213148,169.917367404332,164.851409673532,165.801276748057,6245138.2504938,0.0,1.0
2023-02-08,169.63,172.45,169.2317,170.0,7694533,167.839533178808,170.629767710225,167.445437287368,168.205627780448,7776616.20042448,0.0,1.0
2023-02-09,173.66,175.38,172.01,173.33,11512319,171.826996002074,173.528841177265,170.194411967735,171.500479195206,11635129.3106228,0.0,1.0
2023-02-10,167.03,169.74,165.33,167.655,11273735,165.266976518637,167.948372114431,163.584920240832,165.885379561947,11394000.1609314,0.0,1.0
2023-02-13,171.08,171.16,166.95,168.28,8820334,169.274228239289,169.353383828832,165.187820929093,166.503782605258,8914426.94151218,0.0,1.0
2023-02-14,169.96,172.79,167.85,168.22,8393074,168.166049985676,170.966178965786,166.07832131146,166.4444159131,8482609.04719773,0.0,1.0
2023-02-15,171.1,171.605,168.24,168.85,4998274,169.294017136675,169.79368679567,166.464204810486,167.067766180757,5051594.23743589,0.0,1.0
2023-02-16,168.11,170.37,167.9573,168.99,7483541,166.335576977477,168.571722382088,166.184488745936,167.206288462459,7563373.39473894,0.0,1.0
2023-02-17,165.17,167.11,162.74,165.03,8084490,163.426609061745,165.346132108181,161.022258029354,163.288086780043,8170733.15640722,0.0,1.0
2023-02-21,161.62,164.51,161.45,163.74,5210800,159.914079775741,162.773575448009,159.745874147961,162.011702898651,5266387.40741925,0.0,1.0
2023-02-22,163.36,165.0,162.11,163.11,4343685,161.635713848318,163.258403433964,160.398907761697,161.388352630994,4390022.25873106,0.0,1.0
2023-02-23,164.12,165.47,161.57,165.29,4679419,162.387691948983,163.723442522534,159.864607532277,163.545342446061,4729337.77839072,0.0,1.0
2023-02-24,162.2,162.39,159.655,160.59,6569915,160.487957799934,160.6759523251,157.969820607573,158.894951560366,6640001.07926128,0.0,1.0
2023-02-27,163.14,164.77,162.22,163.84,6891182,161.418035977072,163.030831114026,160.507746697319,162.11064738558,6964695.26887123,0.0,1.0
2023-02-28,163.61,164.45,161.53,162.53,6912624,161.883075065642,162.714208755851,159.825029737505,160.814474606801,6986366.0063376,0.0,1.0
2023-03-01,167.35,167.98,162.98,162.99,15841217,165.583598876812,166.206949144469,161.259724797985,161.269619246678,16010206.8256305,0.0,1.0
2023-03-02,186.59,193.91,185.2,193.12,37719871,184.620518162081,191.863254605334,183.245189793759,191.081593158589,38122256.3989941,0.0,1.0
2023-03-03,186.43,189.77,184.29,188.07,12087193,184.462206982994,187.766952846445,182.344794962699,186.084896568641,12216135.9112317,0.0,1.0
2023-03-06,183.8,189.0,183.625,185.07,10770253,181.859966976743,187.005080297087,181.686814124616,183.11656196075,10885147.1509019,0.0,1.0
2023-03-07,183.32,186.16,183.03,184.455,9024333,181.385033439481,184.195056868284,181.098094427385,182.508053366133,9120602.14776193,0.0,1.0
2023-03-08,182.95,184.9,181.8,183.3,6749072,181.018938837841,182.94835633297,179.88107723815,181.365244542095,6821069.27776268,0.0,1.0
2023-03-09,178.72,183.8441,178.54,183.1,7102401,176.833587040716,181.903601495479,176.655486964242,181.167355568236,7178167.49613145,0.0,1.0
2023-03-10,173.18,179.36,171.71,178.5,14108961,171.352062464812,177.466831757066,169.897578506946,176.615909169471,14259471.5863532,0.0,1.0
2023-03-13,175.51,177.1,170.0,171.0,9154758,173.657469010273,175.230686352455,168.205627780448,169.195072649745,9252418.48644558,0.0,1.0
2023-03-14,182.89,185.31,179.11,180.0,10138054,180.959572145683,183.354028729382,177.219470539742,178.100076473416,10246204.0226714,0.0,1.0
2023-03-15,182.91,183.86,178.21,179.16,7716870,180.979361043069,181.919333668901,176.328970157375,177.268942783206,7799191.4855092,0.0,1.0
2023-03-16,187.3,187.65,182.98,183.3,8370712,185.323024019282,185.669329723536,181.04862218392,181.365244542095,8460008.49541973,0.0,1.0
2023-03-17,184.85,187.66,184.175,186.04,10493254,182.898884089505,185.679224172229,182.23100880273,184.076323483968,10605193.200363,0.0,1.0
2023-03-20,185.25,185.52,182.65,184.21,5513205,183.294662037224,183.561812151934,180.722105377052,182.265639373155,5572018.38230612,0.0,1.0
2023-03-21,188.68,189.28,184.89,185.87,6982001,186.688457938912,187.28212486049,182.938461884277,183.908117856188,7056483.10144094,0.0,1.0
2023-03-22,186.51,191.44,186.41,190.0,6575610,184.541362572538,189.419325778171,184.442418085608,187.994525166383,6645756.83198356,0.0,1.0
2023-03-23,187.44,190.56,185.58,187.4,8685007,185.461546300984,188.54861429319,183.621178844092,185.421968506212,8777656.30961615,0.0,1.0
2023-03-24,190.06,190.32,186.09,186.5,6104529,188.053891858541,188.311147524558,184.125795727433,184.531468123845,6169650.4670733,0.0,1.0
2023-03-27,191.26,192.11,188.905,188.92,7776500,189.241225701697,190.082253840599,186.911083034503,186.925924707543,7859457.60224836,0.0,1.0
2023-03-28,192.3,192.83,191.18,191.18,4899041,190.270248365766,190.794654146493,189.162070112153,189.162070112153,4951302.64658604,0.0,1.0
2023-03-29,196.64,197.43,192.88,193.14,8085228,194.564439098514,195.346100545258,190.844126389958,191.101382055975,8171479.02919194,0.0,1.0
2023-03-30,196.6,198.17,195.49,197.77,6932465,194.524861303742,196.078289748538,193.426577498822,195.682511800819,7006418.66476829,0.0,1.0
2023-03-31,199.78,200.0,196.99,197.49,6634260,197.671295988106,197.888973859351,194.910744802768,195.405467237416,6705032.49434733,0.0,1.0
2023-04-03,196.49,198.93,195.53,198.22,5340770,194.416022368119,196.830267849203,193.466155293594,196.127761992003,5397743.89228573,0.0,1.0
2023-04-04,197.2,198.7025,196.62,198.15,4659099,195.11852822532,196.605169141438,194.544650201128,196.058500851152,4708801.01011736,0.0,1.0
2023-04-05,195.31,198.29,193.73,198.0,3953707,193.248477422349,196.197023132853,191.68515452886,195.910084120757,3995884.07872597,0.0,1.0
2023-04-06,192.55,194.07,189.6,194.0,6304734,190.51760958309,192.021565784421,187.598747218665,191.95230464357,6371991.19995546,0.0,1.0
2023-04-10,191.49,192.55,189.28,190.59,5263845,189.468798021635,190.51760958309,187.28212486049,188.578297639268,5319998.27715644,0.0,1.0
2023-04-11,188.89,190.46,187.31,189.06,4907689,186.896241361464,188.44966980626,185.332918467975,187.064446989244,4960042.90111497,0.0,1.0
2023-04-12,190.32,191.885,189.53,190.3,5033376,188.311147524558,189.859628745008,187.529486077814,188.291358627172,5087070.69609393,0.0,1.0
2023-04-13,194.02,194.375,190.45,190.45,4716442,191.972093540956,192.323346469557,188.439775357567,188.439775357567,4766755.72975805,0.0,1.0
2023-04-14,194.65,195.17,191.19,191.85,5073782,192.595443808613,193.109955140648,189.171964560846,189.824998174582,5127907.73639181,0.0,1.0
2023-04-17,197.08,197.52,195.03,195.16,5271547,194.999794841004,195.435150583495,192.971432858946,193.100060691955,5327782.4400128,0.0,1.0
2023-04-18,198.5,200.12,197.06,199.08,4679040,196.404806555406,198.007707243666,194.980005943618,196.978684579598,4728954.73532104,0.0,1.0
2023-04-19,198.92,199.07,195.73,196.3,3665103,196.82037340051,196.968790130905,193.664044267454,194.228027842953,3704201.32918064,0.0,1.0
2023-04-20,197.51,200.0828,196.82,197.18,3619971,195.425256134802,197.970899894529,194.742539174987,195.098739327934,3658587.87319084,0.0,1.0
2023-04-21,199.03,199.12,196.465,197.03,4860102,196.929212336133,197.01826237437,194.391286246387,194.950322597539,4911948.25584806,0.0,1.0
2023-04-24,194.92,198.77,194.0601,198.45,4449683,192.862593923323,196.671956670116,192.011770280215,196.355334311941,4497151.01677429,0.0,1.0
2023-04-25,190.67,194.12,190.63,193.97,5009990,188.657453228812,192.071038027886,188.61787543404,191.922621297491,5063435.22056044,0.0,1.0
2023-04-26,191.52,194.37,190.57,192.62,3979384,189.498481367714,192.31839924521,188.558508741882,190.586870723941,4021834.99402887,0.0,1.0
2023-04-27,195.94,197.51,193.27,194.17,4794364,193.871827690006,195.425256134802,191.230009888984,192.120510271351,4845508.98061413,0.0,1.0
2023-04-28,198.37,198.645,195.27,196.15,4094567,196.276178722397,196.548276061454,193.208899627577,194.079611112558,4138246.73517202,0.0,1.0
2023-05-01,197.79,199.05,197.12,197.76,2882931,195.702300698205,196.949001233519,195.039372635776,195.672617352126,2913685.3294808,0.0,1.0
2023-05-02,193.84,198.41,192.931,198.02,6051017,191.793993464483,196.315756517169,190.894588078292,195.929873018143,6115567.6155062,0.0,1.0
2023-05-03,192.61,195.79,192.56,194.21,3779878,190.576976275248,193.723410959611,190.527504031783,192.160088066123,3820200.71788996,0.0,1.0
2023-05-04,192.38,194.56,190.76,191.9,4386506,190.34940395531,192.506393770377,188.746503267049,189.874470418047,4433300.06159685,0.0,1.0
2023-05-05,197.59,198.11,193.25,193.95,4284371,195.504411724346,196.01892305638,191.210220991598,191.902832400105,4330075.51299458,0.0,1.0
2023-05-08,197.9,200.4999,196.08,198.72,4169404,195.811139633828,198.383597349512,194.010349971708,196.622484426651,4213882.07608109,0.0,1.0
2023-05-09,201.18,203.8,196.78,196.78,6996781,199.056518805121,201.648864362679,194.702961380215,194.702961380215,7071420.77049017,0.0,1.0
2023-05-10,204.85,206.28,203.04,204.94,6535555,202.68778147544,204.102687638534,200.896886262013,202.776831513677,6605274.53605893,0.0,1.0
2023-05-11,203.47,203.8,198.5543,202.91,5366315,201.322347555811,201.648864362679,196.458533411809,200.768258429004,5423561.39944824,0.0,1.0
2023-05-12,201.81,203.964,200.13,203.43,4733643,199.679869072778,201.811133321243,198.017601692359,201.282769761039,4784140.22538156,0.0,1.0
2023-05-15,203.33,205.3999,202.475,203.75,4518205,201.183825274109,203.231877209066,200.33784991086,201.599392119214,4566403.9909685,0.0,1.0
2023-05-16,204.56,205.67,201.75,201.93,4424764,202.400842463344,203.499126268263,199.62050238062,199.798602457094,4471966.18761073,0.0,1.0
2023-05-17,209.38,209.49,204.8,206.495,5772221,207.169966733354,207.278805668977,202.638309231975,204.315418285433,5833797.4950566,0.0,1.0
2023-05-18,213.32,213.88,209.33,209.5,5165465,211.068379518384,211.62246864519,207.12049448989,207.28870011767,5220568.78588024,0.0,1.0
2023-05-19,210.36,213.24,209.93,212.96,6091604,208.139622705265,210.98922392884,207.714161411468,210.712179365437,6156587.58666322,0.0,1.0
2023-05-22,210.26,212.82,209.04,209.17,3890834,208.040678218336,210.573657083735,206.833555477794,206.962183310802,3932340.36653845,0.0,1.0
2023-05-23,206.64,209.64,206.47,207.74,4256810,204.458887791481,207.427222399372,204.290682163701,205.547277147708,4302220.4996884,0.0,1.0
2023-05-24,209.06,210.21,205.42,206.04,4894012,206.853344375179,207.991205974871,203.251765050939,203.865220869903,4946219.99857195,0.0,1.0
2023-05-25,209.91,212.33,208.44,212.02,6496676,207.694372514082,210.08882909778,206.239888556215,209.782101188298,6565980.78538473,0.0,1.0
2023-05-26,215.44,216.15,212.55,212.8,6933320,213.166002641293,213.868508498493,210.306506969025,210.553868186349,7007282.78567742,0.0,1.0
2023-05-30,218.87,222.14,215.73,219.27,10421048,216.559798542981,219.795283265581,213.452941653389,216.955576490699,10532216.9262515,0.0,1.0
2023-05-31,223.38,225.0,217.06,219.55,17664122,221.022194903509,222.62509559177,214.768903329553,217.232621054102,17852558.0839635,0.0,1.0
2023-06-01,212.9,215.36,206.06,208.22,20907358,210.652812673279,213.086847051749,203.885009767289,206.02221068497,21130392.0498975,0.0,1.0
2023-06-02,213.03,216.14,210.43,212.9,11026890,210.781440506288,213.8586140498,208.208883846116,210.652812673279,11144521.8851226,0.0,1.0
2023-06-05,209.86,212.32,207.055,210.47,7804410,207.644900270617,210.078934649087,204.869507412239,208.248461640888,7887665.3385923,0.0,1.0
2023-06-06,212.85,213.4,208.37,208.55,6795996,210.603340429814,211.147535107927,206.170627415365,206.348727491838,6868493.85032462,0.0,1.0
2023-06-07,205.73,216.66,204.78,214.88,9323896,203.558492960421,214.373125381835,202.618520334589,212.611913514487,9423360.80496021,0.0,1.0
2023-06-08,209.53,210.38,204.85,205.38,5551699,207.318383463749,208.159411602651,202.68778147544,203.212187256167,5610923.02590427,0.0,1.0
2023-06-09,215.31,218.66,210.69,210.69,7679636,213.037374808284,216.352015120428,208.466139512133,208.466139512133,7761560.28325084,0.0,1.0
2023-06-12,213.69,220.39,212.14,216.15,11585179,211.434474120023,218.063754744312,209.900834572613,213.868508498493,11708766.5614297,0.0,1.0
2023-06-13,208.98,216.2326,207.92,215.5,11698916,206.774188785636,213.950236644697,205.725377224181,213.225369333451,11823716.8770353,0.0,1.0
2023-06-14,209.4,211.71,205.02,207.7,8963393,207.18975563074,209.475373278816,202.855987103221,205.507699352936,9059012.05629651,0.0,1.0
2023-06-15,211.92,213.325,207.37,207.95,7905381,209.683156701368,211.07332674273,205.181182546068,205.75506057026,7989713.46995688,0.0,1.0
2023-06-16,211.76,213.65,210.6,213.54,13672662,209.524845522281,211.394896325252,208.377089473896,211.286057389629,13818518.2664273,0.0,1.0
2023-06-20,216.97,217.05,208.61,208.65,9527235,214.679853291317,214.759008880861,206.408094183996,206.447671978768,9628868.97050813,0.0,1.0
2023-06-21,209.59,217.795,208.0701,216.52,7971632,207.377750155907,215.496145308487,205.873892899063,214.234603100133,8056671.21773627,0.0,1.0
2023-06-22,213.29,213.9564,209.09,209.63,5694224,211.038696172305,211.698062233204,206.883027721258,207.417327950679,5754968.44412074,0.0,1.0
2023-06-23,210.09,211.0,208.07,210.5,14037587,207.872472590555,208.772867421615,205.873793954576,208.278144986967,14187336.1877931,0.0,1.0
2023-06-26,207.36,211.75,207.35,209.02,4771543,205.171288097375,209.514951073588,205.161393648682,206.813766580408,4822444.53234809,0.0,1.0
2023-06-27,208.82,210.48,207.52,208.14,4014756,206.615877606548,208.258356089581,205.329599276462,205.943055095426,4057584.33297399,0.0,1.0
2023-06-28,212.17,212.2,207.6,208.41,4775913,209.930517918692,209.960201264771,205.408754866006,206.210205210137,4826861.15032814,0.0,1.0
2023-06-29,210.43,212.65,209.72,211.9,3838304,208.208883846116,210.405451455955,207.506377988915,209.663367803982,3879249.99068222,0.0,1.0
2023-06-30,211.26,213.85,210.9619,211.86,5984203,209.030123087632,211.592785299111,208.735169572095,209.62379000921,6048040.86179482,0.0,1.0
2023-07-03,211.65,211.96,209.92,210.57,2399966,209.416006586658,209.72273449614,207.704266962775,208.347406127818,2425568.18926735,0.0,1.0
2023-07-05,213.82,214.62,210.09,210.49,5071608,211.563101953032,212.354657848469,207.872472590555,208.268250538274,5125710.54474681,0.0,1.0
2023-07-06,210.14,212.5,207.831,211.2,4254061,207.92194483402,210.25703472556,205.637316630814,208.970756395474,4299442.17409866,0.0,1.0
2023-07-07,209.59,212.11,209.28,209.77,3022151,207.377750155907,209.871151226535,207.071022246425,207.55585023238,3054390.49084966,0.0,1.0
2023-07-10,212.81,212.87,208.315,209.0,3820076,210.563762635042,210.6231293272,206.116207947553,206.793977683022,3860827.53930001,0.0,1.0
2023-07-11,221.17,222.35,217.24,222.06,10030524,218.835521742363,220.003066688133,214.947003406027,219.716127676037,10137526.9216659,0.0,1.0
2023-07-12,227.28,228.09,221.6132,221.9,8923503,224.881029893766,225.682480237897,219.274043708435,219.55781649695,9018696.5205473,0.0,1.0
2023-07-13,230.37,230.96,227.6,228.26,5800286,227.938414539893,228.522187012778,225.197652251941,225.850685865677,5862161.8848987,0.0,1.0
2023-07-14,229.33,232.2,228.15,229.7,4278735,226.909391875825,229.749098650706,225.741846930054,227.275486477464,4324379.38966837,0.0,1.0
2023-07-17,228.0,230.28,227.81,229.24,3558250,225.59343019966,227.849364501657,225.405435674494,226.820341837588,3596208.45022828,0.0,1.0
2023-07-18,227.63,229.6208,225.465,227.05,5094240,225.22733559802,227.197122443816,223.085187455993,224.653457573828,5148583.97681189,0.0,1.0
2023-07-19,234.37,238.22,231.2301,233.98,8516287,231.89619401708,235.705556763873,228.789436071975,231.510310518055,8607136.45021268,0.0,1.0
2023-07-20,228.16,233.5,227.32,231.1,5302994,225.751741378747,231.035376980792,224.920607688538,228.66070929448,5359564.90811772,0.0,1.0
2023-07-21,228.06,230.81,227.29,230.0,3529741,225.652796891818,228.373770282384,224.890924342459,227.572319938253,3567395.32391406,0.0,1.0
2023-07-24,225.66,227.59,223.5401,227.26,5363244,223.278129205506,225.187757803248,221.180605027083,224.86124099638,5420457.63884945,0.0,1.0
2023-07-25,226.03,227.52,225.19,225.88,3203658,223.644223807145,225.118496662398,222.813090116936,223.495807076751,3237833.75851653,0.0,1.0
2023-07-26,225.58,227.51,223.12,224.46,4856673,223.198973615962,225.108602213705,220.764939237492,222.090795362349,4908482.67620193,0.0,1.0
2023-07-27,225.15,230.1399,224.01,228.04,4299574,222.773512322164,227.710743275468,221.645545171166,225.633007994432,4345440.69449359,0.0,1.0
2023-07-28,225.6,227.31,223.98,226.0,4239278,223.218762513348,224.910713239845,221.615861825087,223.614540461066,4284501.47304625,0.0,1.0
2023-07-31,225.01,225.38,221.75,222.35,5573114,222.634990040463,223.001084642102,219.409399766555,220.003066688133,5632566.47534195,0.0,1.0
2023-08-01,224.27,224.81,221.63,223.89,4214465,221.902800837183,222.437101066603,219.29066638224,221.52681178685,4259423.77466207,0.0,1.0
2023-08-02,220.5,222.85,218.795,221.98,5129661,218.172593679934,220.497789122782,216.485590177783,219.636972086494,5184382.83847578,0.0,1.0
2023-08-03,215.56,218.21,214.6,216.2,5517079,213.284736025608,215.906764929245,212.334868951083,213.917980741958,5575933.70909211,0.0,1.0
2023-08-04,214.59,217.25,213.07,216.41,4800357,212.32497450239,214.95689785472,210.821018301059,214.125764164511,4851565.91231996,0.0,1.0
2023-08-07,216.06,216.8909,214.37,215.31,3615192,213.779458460257,214.601588202155,212.107296631145,213.037374808284,3653757.89210922,0.0,1.0
2023-08-08,211.58,214.19,211.14,213.55,4843817,209.346745445807,211.929196554672,208.911389703317,211.295951838322,4895489.53186521,0.0,1.0
2023-08-09,205.86,211.66,204.91,211.65,7847512,203.68712079343,209.425901035351,202.747148167598,209.416006586658,7931227.13909022,0.0,1.0
2023-08-10,208.25,210.34,206.44,208.18,4004728,206.051894031049,208.119833807879,204.260998817622,205.982632890198,4047449.35697767,0.0,1.0
2023-08-11,208.7,209.5,205.5,206.13,2930776,206.497144222233,207.28870011767,203.330920640483,203.95427090814,2962040.72702205,0.0,1.0
2023-08-14,212.06,212.1,207.12,207.9,3304673,209.82167898307,209.861256777842,204.933821328744,205.705588326795,3339926.35926121,0.0,1.0
2023-08-15,208.78,212.37,207.84,210.33,4076371,206.576299811776,210.128406892552,205.646221634637,208.109939359186,4119856.62515717,0.0,1.0
2023-08-16,206.99,209.69,206.95,208.0,2759603,204.805193495735,207.476694642836,204.765615700963,205.804532813725,2789041.69967689,0.0,1.0
2023-08-17,203.84,206.93,203.39,206.57,4062741,201.68844215745,204.745826803577,201.243191966267,204.389626650631,4106081.22399744,0.0,1.0
2023-08-18,204.83,205.497,200.2,200.97,4267165,202.667992578054,203.327952305875,198.08686283321,198.848735382569,4312685.96403242,0.0,1.0
2023-08-21,209.03,209.42,204.22,206.0,4023325,206.823661029101,207.209544528126,202.064431207783,203.825643075131,4066244.74475224,0.0,1.0
2023-08-22,206.76,210.105,206.0018,209.85,3153623,204.577621175797,207.887314263595,203.827424075896,207.635005821924,3187264.99864659,0.0,1.0
2023-08-23,209.13,210.99,207.14,208.0,3833154,206.92260551603,208.762972972922,204.95361022613,205.804532813725,3874045.05187278,0.0,1.0
2023-08-24,205.51,211.99,205.44,211.01,3960326,203.340815089176,209.752417842219,203.271553948325,208.782761870308,4002573.68843076,0.0,1.0
2023-08-25,209.47,210.79,205.48,205.51,3068820,207.259016771591,208.565083999063,203.311131743097,203.340815089176,3101557.34314046,0.0,1.0
2023-08-28,211.72,213.4767,209.64,210.45,4086852,209.485267727509,211.223425529402,207.427222399372,208.228672743502,4130449.43363516,0.0,1.0
2023-08-29,211.96,212.46,206.52,206.75,5850364,209.72273449614,210.217456930788,204.340154407166,204.567726727104,5912774.10348101,0.0,1.0
2023-08-30,215.04,215.59,209.43,211.77,9946011,212.770224693574,213.314419371687,207.219438976819,209.534739970974,10052112.3598014,0.0,1.0
2023-08-31,221.46,228.79,221.2,228.0,19268398,219.122460754459,226.375091646404,218.865205088442,225.59343019966,19473948.0671571,0.0,1.0
2023-09-01,221.53,223.97,220.52,223.5,5600939,219.19172189531,221.605967376394,218.19238257732,221.140928287825,5660688.30492886,0.0,1.0
2023-09-05,218.69,220.3199,217.61,219.33,5807335,216.381698466507,217.994394658974,215.313098007667,217.014943182857,5869286.08172738,0.0,1.0
2023-09-06,221.62,222.2099,219.02,219.47,5066665,219.280771933547,219.864445461945,216.708215273375,217.153465464559,5120714.81415747,0.0,1.0
2023-09-07,222.53,222.73,219.31,219.77,4201915,220.181166764607,220.379055738466,216.995154285471,217.450298925348,4246739.89465072,0.0,1.0
2023-09-08,224.76,225.47,222.86,223.32,4580356,222.387628823138,223.090134680339,220.507683571475,220.962828211351,4629218.00105496,0.0,1.0
2023-09-11,225.31,226.825,222.79,226.01,4417969,222.931823501252,224.430832478236,220.438422430624,223.624434909759,4465098.70038546,0.0,1.0
2023-09-12,221.66,224.79,221.26,223.45,4002279,219.320349728319,222.417312169217,218.9245717806,221.09145604436,4044974.23170692,0.0,1.0
2023-09-13,218.8,221.86,218.295,221.18,4173592,216.49053740213,219.518238702178,215.990867743135,218.845416191056,4218114.75253429,0.0,1.0
2023-09-14,218.78,220.574,218.34,219.42,4297203,216.470748504744,218.245812600262,216.035392762253,217.103993221094,4343044.40130578,0.0,1.0
2023-09-15,214.61,219.1899,213.46,218.87,9939044,212.344763399776,216.876321956669,211.206901800085,216.559798542981,10045071.0377266,0.0,1.0
2023-09-18,215.0,216.38,214.18,214.56,4279576,212.730646898802,214.096080818432,211.919302105979,212.295291156312,4325229.36122929,0.0,1.0
2023-09-19,215.7,216.06,212.26,214.39,4002204,213.42325830731,213.779458460257,210.019567956929,212.127085528531,4044898.43162718,0.0,1.0
2023-09-20,213.03,217.18,212.92,215.2,2991594,210.781440506288,214.887636713869,210.672601570665,212.928535872662,3023507.51702443,0.0,1.0
2023-09-21,208.61,211.8925,208.07,209.8,4957895,206.408094183996,209.655946967463,205.873793954576,207.585533578459,5010784.48516673,0.0,1.0
2023-09-22,206.43,209.72,205.88,209.31,3848593,204.251104368929,207.506377988915,203.706909690816,207.100705592504,3889648.75095606,0.0,1.0
2023-09-25,206.34,206.53,203.87,205.0,4067309,204.162054330692,204.350048855859,201.718125503529,202.836198205835,4110697.95418802,0.0,1.0
2023-09-26,202.49,206.44,201.28,205.47,5404503,200.3526915839,204.260998817622,199.155463292051,203.301237294404,5462156.77872101,0.0,1.0
2023-09-27,202.73,203.93,200.94,202.99,4123766,200.590158352531,201.777492195687,198.81905203649,200.847414018548,4167757.22221993,0.0,1.0
2023-09-28,203.2,205.15,199.5503,200.76,4344035,201.0551974411,202.984614936229,197.444020501628,198.640951960016,4390375.99243657,0.0,1.0
2023-09-29,202.78,207.79,202.1,205.08,4405143,200.639630595996,205.596749391173,199.966808084874,202.915353795378,4452135.87608064,0.0,1.0
2023-10-02,203.71,205.11,200.52,200.8,3745684,201.559814324442,202.945037141457,198.403485191385,198.680529754788,3785641.94553076,0.0,1.0
2023-10-03,199.83,203.565,197.42,202.75,4622359,197.72076823157,201.416344818394,195.336206096565,200.609947249917,4671669.07771763,0.0,1.0
2023-10-04,201.87,202.7399,199.51,200.88,3656350,199.739235764936,200.599953856737,197.404145873395,198.759685344332,3695354.95454005,0.0,1.0
2023-10-05,202.01,202.15,198.4901,202.0,3592613,199.877758046637,200.016280328339,196.3950110512,199.867863597944,3630938.02543384,0.0,1.0
2023-10-06,207.36,208.27,199.89,200.48,4989189,205.171288097375,206.071682928435,197.780134923728,198.363907396613,5042412.32110896,0.0,1.0
2023-10-09,207.22,208.28,204.69,204.89,2781322,205.032765815673,206.081577377128,202.529470296353,202.727359270212,2810992.3921045,0.0,1.0
2023-10-10,206.88,209.2154,206.26,207.64,4503470,204.696354560113,207.007104107868,204.082898741149,205.448332660778,4551511.80196712,0.0,1.0
2023-10-11,206.85,209.2,204.41,207.23,3971001,204.666671214034,206.991866656881,202.25242573295,205.042660264366,4013362.56644837,0.0,1.0
2023-10-12,205.68,208.58,203.27,207.83,3548635,203.509020716956,206.378410837917,201.124458581951,205.636327185944,3586490.88000445,0.0,1.0
2023-10-13,204.59,207.14,203.21,205.11,3678409,202.430525809423,204.95361022613,201.065091889793,202.945037141457,3717649.27399585,0.0,1.0
2023-10-16,208.53,209.49,205.04,205.84,3623223,206.328938594452,207.278805668977,202.875776000606,203.667331896044,3661874.56464876,0.0,1.0
2023-10-17,209.84,211.94,206.0,206.49,4006090,207.625111373231,209.702945598754,203.825643075131,204.310471061087,4048825.88642591,0.0,1.0
2023-10-18,204.83,209.63,204.19,208.88,3380758,202.667992578054,207.417327950679,202.034747861704,206.675244298706,3416823.01349733,0.0,1.0
2023-10-19,208.32,210.95,205.53,206.45,4995930,206.1211551719,208.72339517815,203.360603986562,204.270893266315,5049225.2322768,0.0,1.0
2023-10-20,203.73,208.11,202.12,207.36,5539077,201.579603221828,205.913371749348,199.98659698226,205.171288097375,5598166.37781636,0.0,1.0
2023-10-23,202.0,203.57,197.85,199.9,4564116,199.867863597944,201.42129204274,195.761667390363,197.790029372421,4612804.75711996,0.0,1.0
2023-10-24,204.22,204.64,200.925,203.73,3959708,202.064431207783,202.479998052888,198.80421036345,201.579603221828,4001949.09577363,0.0,1.0
2023-10-25,197.06,203.74,195.43,203.2,4489976,194.980005943618,201.589497670521,193.367210806665,201.0551974411,4537873.85161868,0.0,1.0
2023-10-26,196.25,199.66,193.68,197.42,5149060,194.178555599488,197.55256260379,191.635682285395,195.336206096565,5203988.78176981,0.0,1.0
2023-10-27,196.57,198.31,195.41,197.3,3168554,194.495177957663,196.216812030239,193.347421909279,195.21747271225,3202355.27852304,0.0,1.0
2023-10-30,199.27,200.58,197.08,199.0,3438456,197.166679104764,198.462851883543,194.999794841004,196.899528990054,3475136.52018215,0.0,1.0
2023-10-31,200.83,201.91,198.66,200.42,3425426,198.710213100867,199.778813559708,196.563117734493,198.304540704455,3461967.51966041,0.0,1.0
2023-11-01,203.91,204.49,200.49,200.92,3593561,201.757703298301,202.331581322493,198.373801845306,198.799263139104,3631896.13844187,0.0,1.0
2023-11-02,208.11,208.26,205.95,206.31,4963628,205.913371749348,206.061788479742,203.776170831667,204.132370984613,5016578.64326274,0.0,1.0
2023-11-03,207.47,210.18,207.2,209.39,3861880,205.280127032998,207.961522628792,205.012976918287,207.179861182047,3903077.49308439,0.0,1.0
2023-11-06,207.42,208.48,204.69,208.21,3729658,205.230654789533,206.279466350987,202.529470296353,206.012316236277,3769444.98448998,0.0,1.0
2023-11-07,211.84,213.34,208.955,209.5,5467113,209.604001111824,211.08816841577,206.749452663903,207.28870011767,5525434.68529555,0.0,1.0
2023-11-08,211.47,212.52,209.65,212.42,3433465,209.237906510185,210.276823622946,207.437116848065,210.177879136017,3470092.27754177,0.0,1.0
2023-11-09,210.01,213.58,209.07,213.57,4731434,207.793317001011,211.325635184401,206.863238823872,211.315740735708,4781907.66036602,0.0,1.0
2023-11-10,213.63,214.265,208.8448,209.4,4113413,211.375107427866,212.003404919869,206.640415839307,207.18975563074,4157293.77921136,0.0,1.0
2023-11-13,215.28,216.14,211.76,212.57,3306626,213.007691462205,213.8586140498,209.524845522281,210.326295866411,3341900.19333789,0.0,1.0
2023-11-14,221.18,221.25,217.95,219.0,4743828,218.845416191056,218.914677331907,215.649509263228,216.688426375989,4794433.87621148,0.0,1.0
2023-11-15,219.42,221.37,217.66,220.75,4800679,217.103993221094,219.033410716223,215.362570251132,218.419954897258,4851891.347329,0.0,1.0
2023-11-16,221.45,222.77,218.94,220.0,3712533,219.112566305766,220.418633533238,216.629059683831,217.677871245286,3752137.29961395,0.0,1.0
2023-11-17,221.22,222.79,220.38,221.17,3636397,218.884993985828,220.438422430624,218.053860295619,218.835521742363,3675189.10132361,0.0,1.0
2023-11-20,225.13,226.1,220.62,221.43,4600980,222.753723424778,223.713484947996,218.29132706425,219.09277740838,4650062.01231822,0.0,1.0
2023-11-21,224.32,225.97,223.54,224.0,3852324,221.952273080648,223.584857114988,221.180506082596,221.635650722473,3893419.55225664,0.0,1.0
2023-11-22,223.84,225.6894,223.21,224.3,3894413,221.477339543385,223.307218884663,220.853989275729,221.932484183262,3935957.5463441,0.0,1.0
2023-11-24,224.38,224.49,222.12,224.36,1869111,222.011639772806,222.120478708428,219.775494368195,221.99185087542,1889050.1714648,0.0,1.0
2023-11-27,224.79,226.22,224.25,225.5,4885506,222.417312169217,223.832218332312,221.883011939797,223.119818026418,4937623.25886067,0.0,1.0
2023-11-28,224.92,225.53,222.23,223.61,5535336,222.545940002226,223.149501372497,219.884333303818,221.249767223447,5594385.46983848,0.0,1.0
2023-11-29,230.35,231.5,227.26,228.61,12327442,227.918625642507,229.056487242199,224.86124099638,226.196991569931,12458947.8226935,0.0,1.0
2023-11-30,251.9,252.5,243.65,249.05,24425715,249.241162575852,249.83482949743,241.078242404154,246.421244698357,24686281.9323734,0.0,1.0
2023-12-01,260.0,263.43,249.7,250.0,14538232,257.255666017156,260.649461918844,247.0643838634,247.361217324189,14693321.9334727,0.0,1.0
2023-12-04,250.66,255.12,249.85,252.8,11429249,248.014250937924,252.427175054988,247.212800593794,250.131662958219,11551173.1422927,0.0,1.0
2023-12-05,251.02,251.67,248.64,249.99,5771514,248.370451090871,249.013590255914,246.015572301945,247.351322875496,5833082.95297149,0.0,1.0
2023-12-06,249.13,253.9827,248.85,251.52,5288675,246.5004002879,251.301879405137,246.223355724497,248.86517352552,5345093.15689203,0.0,1.0
2023-12-07,248.85,250.73,246.8861,248.75,6568249,246.223355724497,248.083512078775,244.280184945685,246.124411237568,6638317.30682314,0.0,1.0
2023-12-08,250.81,252.09,248.0,248.55,4605805,248.162667668319,249.429157101019,245.382327585595,245.926522263708,4654938.48411541,0.0,1.0
2023-12-11,252.1,253.52,249.71,250.0,4765980,249.439051549712,250.844063264113,247.074278312093,247.361217324189,4816822.18776616,0.0,1.0
2023-12-12,256.45,256.58,251.02,251.8,5827551,253.743136731153,253.871764564161,248.370451090871,249.142218088923,5889717.74055679,0.0,1.0
2023-12-13,257.32,259.12,255.16,257.51,6567630,254.603953767441,256.384954532175,252.46675284976,254.791948292607,6637691.70349827,0.0,1.0
2023-12-14,257.21,258.77,253.22,256.5,6613211,254.495114831818,256.038648827921,250.547229803324,253.792608974617,6683758.94929884,0.0,1.0
2023-12-15,261.6,262.31,254.51,255.01,13739532,258.838777808031,259.541283665232,251.823613684717,252.318336119365,13886101.6175316,0.0,1.0
2023-12-18,263.59,265.59,259.68,259.82,7498521,260.807773097931,262.786662836525,256.939043658981,257.077565940683,7578513.19733415,0.0,1.0
2023-12-19,264.34,266.58,263.7351,265.47,4648854,261.549856749904,263.766213257129,260.951341548466,262.667929452209,4698446.71922364,0.0,1.0
2023-12-20,260.25,264.92,260.08,261.66,4510533,257.50302723448,262.123734774096,257.3348216067,258.898144500189,4558650.14814404,0.0,1.0
2023-12-21,267.25,268.36,264.24,264.75,5160697,264.429141319558,265.527425124477,261.450912262974,261.955529146316,5215749.92214366,0.0,1.0
2023-12-22,266.34,268.15,265.3,267.26,3110591,263.528746488498,265.319641701925,262.499723824429,264.439035768251,3143773.94488976,0.0,1.0
2023-12-26,266.22,266.53,264.62,265.53,3219024,263.410013104182,263.716741013664,261.826901313307,262.727296144367,3253363.67885551,0.0,1.0
2023-12-27,266.72,267.01,265.4,265.94,3128892,263.90473553883,264.191674550926,262.598668311359,263.132968540779,3162270.17501628,0.0,1.0
2023-12-28,265.58,266.92,265.3,266.5,2958714,262.776768387832,264.10262451269,262.499723824429,263.687057667585,2990276.76206245,0.0,1.0
2023-12-29,263.14,265.6491,262.655,265.01,3706552,260.362522906748,262.8451390283,259.882642145139,262.212784812333,3746092.49592089,0.0,1.0
2024-01-02,256.13,260.56,253.77,260.54,4741418,253.426514372978,257.809755143962,251.091424481437,257.789966246576,4791998.1669822,0.0,1.0
2024-01-03,251.84,254.16,251.77,253.5,5097120,249.181795883695,251.477307980463,249.112534742844,250.824274366727,5151494.69987424,0.0,1.0
2024-01-04,251.24,252.64,249.84,251.83,4489773,248.588128962117,249.973351779132,247.202906145101,249.171901435002,4537668.68606948,0.0,1.0
2024-01-05,251.12,253.91,250.17,251.21,3575807,248.469395577801,251.229946763139,247.529422951969,248.558445616038,3613952.74356367,0.0,1.0
2024-01-08,260.87,261.56,251.39,252.21,6626012,258.116483053444,258.799200013259,248.736545692511,249.547890485334,6696696.50691042,0.0,1.0
2024-01-09,261.34,263.93,258.78,259.5,4571839,258.581522142014,261.144184353492,256.048543276614,256.760943582508,4620610.14399864,0.0,1.0
2024-01-10,264.13,266.46,262.75,263.27,5128300,261.342073327352,263.647479872813,259.976639407722,260.491150739757,5183007.31969526,0.0,1.0
2024-01-11,271.38,272.96,265.1,268.0,9012600,268.515548629753,270.078871523242,262.30183485057,265.17122497153,9108743.98328599,0.0,1.0
2024-01-12,271.93,275.24,271.06,271.23,4847604,269.059743307866,272.334805825239,268.198926271578,268.367131899359,4899316.93055868,0.0,1.0
2024-01-16,269.19,271.565,267.72,269.7,5858670,266.348664365993,268.698595930573,264.894180408127,266.853281249335,5921168.70964629,0.0,1.0
2024-01-17,271.44,271.9,264.13,268.29,4706498,268.574915321911,269.030059961787,261.342073327352,265.458163983626,4756705.64985104,0.0,1.0
2024-01-18,274.46,275.69,272.14,273.0,4752437,271.563038827187,272.780056016422,269.267526730419,270.118449318014,4803134.71469895,0.0,1.0
2024-01-19,280.88,282.0,275.5279,276.51,7413577,277.915274888072,279.023453141685,272.619667003109,273.591400809245,7492663.03767808,0.0,1.0
2024-01-22,280.3,285.72,280.17,283.79,6735912,277.34139686388,282.704188055469,277.212769030872,280.794559457726,6807768.89043605,0.0,1.0
2024-01-23,276.77,281.71,275.71,280.83,6573810,273.848656475263,278.736514129589,272.799844913808,277.865802644607,6643937.63006959,0.0,1.0
2024-01-24,276.88,280.96,276.69,279.98,7025634,273.957495410885,277.994430477616,273.769500885719,277.024774505705,7100581.56650351,0.0,1.0
2024-01-25,279.03,279.8528,276.86,278.61,4178020,276.084801879873,276.898917118331,273.937706513499,275.669235034769,4222589.98924268,0.0,1.0
2024-01-26,279.94,283.34,278.685,279.28,4877365,276.985196710933,280.349309266542,275.743443399966,276.332163097198,4929395.41287084,0.0,1.0
2024-01-29,287.86,288.15,281.0,281.4,5762263,284.821600075764,285.10853908786,278.034008272388,278.429786220107,5823733.26580137,0.0,1.0
2024-01-30,287.73,289.29,286.5157,287.63,4810928,284.692972242755,286.236506238858,283.491489337968,284.594027755825,4862249.68089365,0.0,1.0
2024-01-31,281.09,285.63,280.82,284.05,4557283,278.123058310625,282.615138017232,277.855908195915,281.051815123743,4605898.86452094,0.0,1.0
2024-02-01,283.8,285.05,281.36,282.01,3218346,280.804453906419,282.04125999304,278.390208425335,279.033347590378,3252678.44613458,0.0,1.0
2024-02-02,285.66,288.16,283.16,285.2,3629843,282.644821363311,285.118433536553,280.171209190069,282.189676723434,3668565.18502127,0.0,1.0
2024-02-05,288.11,289.05,281.36,286.25,5274790,285.068961293088,285.999039470227,278.390208425335,283.228593836196,5331060.03546114,0.0,1.0
2024-02-06,285.83,288.64,281.91,287.94,4207846,282.813026991091,285.593367073815,278.934403103448,284.900755665307,4252734.16495729,0.0,1.0
2024-02-07,288.84,289.8,285.2,287.35,3621376,285.791256047674,286.741123122199,282.189676723434,284.316983192422,3660007.86135148,0.0,1.0
2024-02-08,291.95,293.11,288.98,289.3,4488432,288.868429591187,290.016185639572,285.929778329376,286.246400687551,4536313.38064358,0.0,1.0
2024-02-09,291.3,295.24,291.05,293.25,4376347,288.225290426145,292.123703211174,287.97792920882,290.154707921273,4423032.68812791,0.0,1.0
2024-02-12,287.32,291.0,287.0,290.82,3750035,284.287299846343,287.928456965356,283.970677488168,287.750356888882,3790039.36082395,0.0,1.0
2024-02-13,281.15,283.4299,276.4223,280.41,4956553,278.182425002782,280.438260360292,273.504626494208,277.450235799503,5009428.1690731,0.0,1.0
2024-02-14,289.15,289.46,284.64,285.0,3850721,286.097983957156,286.404711866638,281.635587596628,281.991787749575,3891799.45188548,0.0,1.0
2024-02-15,291.94,292.0,288.01,291.34,3986522,288.858535142494,288.917901834652,284.970016806158,288.264868220916,4029049.14028552,0.0,1.0
2024-02-16,289.72,292.07,287.88,292.0,4159391,286.661967532656,288.987162975503,284.84138897315,288.917901834652,4203762.26010073,0.0,1.0
2024-02-20,286.39,290.85,284.155,289.5,4285328,283.367116117897,287.780040234961,281.155706835019,286.44428966141,4331042.72201219,0.0,1.0
2024-02-21,283.55,283.57,278.355,280.07,3799041,280.557092689095,280.576881586481,275.416926593098,277.113824543942,3839568.14359971,0.0,1.0
2024-02-22,293.65,294.63,291.4,292.0,5264297,290.550485868992,291.520141840903,288.324234913074,288.917901834652,5320455.09897038,0.0,1.0
2024-02-23,292.8,298.0,291.08,298.0,4416764,289.70945773009,294.854571050433,288.007612554899,294.854571050433,4463880.84577082,0.0,1.0
2024-02-26,300.39,303.8299,295.0,295.59,8719272,297.219344288052,300.622935693946,291.886236442542,292.470008915428,8812286.83938419,0.0,1.0
2024-02-27,299.5,301.75,296.6,301.58,6178811,296.338738354378,298.564989310296,293.469348233417,298.396783682515,6244724.88739223,0.0,1.0
2024-02-28,299.77,300.875,296.61,299.58,12490784,296.605888469088,297.699225049661,293.47924268211,296.417893943922,12624032.3110451,0.0,1.0
2024-02-29,308.82,310.54,294.79,300.0,21737805,305.560364536224,307.262209711414,291.67845301999,296.833460789026,21969698.0342625,0.0,1.0
2024-03-01,316.88,318.715,306.6151,307.0,9366647,313.535290182755,315.350921517915,303.378737543911,303.759574874104,9466567.86108491,0.0,1.0
2024-03-04,314.64,317.655,313.54,314.57,9349980,311.318933675531,314.30210995646,310.230544319304,311.24967253468,9449723.06202918,0.0,1.0
2024-03-05,298.75,312.55,296.14,311.31,9015308,295.596654702405,309.250993898701,293.014203593541,308.024082260773,9111480.8714988,0.0,1.0
2024-03-06,303.77,305.89,302.735,304.645,8270036,300.563667946275,302.661291069184,299.539592506553,301.42943220691,8358258.5110355,0.0,1.0
2024-03-07,302.42,306.77,301.75,306.0,6788862,299.227917372724,303.532002554165,298.564989310296,302.770130004807,6861283.74673889,0.0,1.0
2024-03-08,305.28,308.87,302.2,302.2,4851635,302.057729698913,305.609836779689,299.010239501479,299.010239501479,4903390.93217825,0.0,1.0
2024-03-11,306.0,307.61,300.25,302.64,4867042,302.770130004807,304.363136244375,297.08082200635,299.44559524397,4918962.28989417,0.0,1.0
2024-03-12,306.62,309.04,303.87,306.71,4824359,303.383585823771,305.778042407469,300.662612433205,303.472635862008,4875823.95917511,0.0,1.0
2024-03-13,304.68,307.73,303.11,305.0,5250230,301.859840725054,304.881609512672,300.304372857329,302.176878761787,5299280.86014269,0.4,1.0
2024-03-14,303.32,309.49,301.995,305.0,4814216,300.512429068936,306.625318714707,299.199693448085,302.176878761787,4859193.35065182,0.0,1.0
2024-03-15,294.33,300.05,293.77,298.96,11885105,291.605641724449,297.272696631063,291.050825160165,296.192785818439,11996142.9208408,0.0,1.0
2024-03-18,300.51,300.97,296.02,299.62,5240467,297.728438808868,298.184180986673,293.279998855949,296.846676769202,5289426.64822482,0.0,1.0
2024-03-19,301.45,301.77,296.62,298.18,3329873,298.659738041773,298.976776078507,293.874445174824,295.420005603901,3360982.71039668,0.0,1.0
2024-03-20,306.08,307.02,300.685,301.97,4946571,303.246882135764,304.178181368669,297.901818985207,299.174924851465,4992784.89202128,0.0,1.0
2024-03-21,308.39,311.8,306.35,307.94,6083853,305.535500463435,308.913937042378,303.514382979258,305.089665724278,6140692.0761227,0.0,1.0
2024-03-22,307.77,310.23,306.65,309.32,3779208,304.921239267263,307.358469174653,303.811606138695,306.456892257692,3814515.6728178,0.0,1.0
2024-03-25,306.06,307.71,302.54,303.7,4141223,303.227067258468,304.861794635376,299.739648854397,300.888911737557,4179912.83838664,0.0,1.0
2024-03-26,305.83,307.98,304.89,307.48,3893853,302.999196169565,305.12929547887,302.06789693666,304.633923546473,3930231.75653433,0.0,1.0
2024-03-27,301.38,309.3,298.63,307.44,3859858,298.590385971238,306.437077380396,295.865840343058,304.594293791882,3895919.15445012,0.0,1.0
2024-03-28,301.18,302.8,299.6348,300.0,4892275,298.392237198279,299.997242259243,296.861339778401,297.223159437824,4937981.62557728,0.0,1.0
2024-04-01,302.26,303.51,299.99,301.69,2813080,299.462240572255,300.700670403246,297.213251999176,298.897516569323,2839361.51407657,0.0,1.0
2024-04-02,304.0,304.457,294.8895,297.5,4721587,301.186134896995,301.638904843205,292.1599629168,294.746299775842,4765698.95387412,0.0,1.0
2024-04-03,304.74,307.16,303.1,303.99,3029396,301.919285356941,304.31688550974,300.294465418681,301.176227458347,3057698.47046565,0.0,1.0
2024-04-04,294.14,311.3,292.1,308.26,8339822,291.417400390138,308.418565109982,289.396282905961,305.406703761012,8417737.71846129,0.0,1.0
2024-04-05,301.91,303.415,293.295,293.54,4253651,299.115480219578,300.606549736091,290.580221824388,290.822954071263,4293391.20953307,0.0,1.0
2024-04-08,301.73,303.5,299.52,301.1,3135720,298.937146323915,300.690762964598,296.747602382723,298.312977689096,3165015.81431036,0.0,1.0
2024-04-09,302.37,305.6,299.2501,303.32,2990297,299.571222397382,302.771325080663,296.480200613616,300.512429068936,3018234.18369141,0.0,1.0
2024-04-10,299.62,300.92,298.15,298.45,3036384,296.846676769202,298.134643793433,295.390283287957,295.687506447395,3064751.7566361,0.0,1.0
2024-04-11,299.15,301.09,296.4077,299.47,3468596,296.38102715275,298.303070250448,293.664110252329,296.698065189484,3501001.74551734,0.0,1.0
2024-04-12,294.32,297.85,293.5,296.87,3819966,291.595734285801,295.093060128519,290.783324316671,294.122131141022,3855654.45898482,0.0,1.0
2024-04-15,272.9,286.4766,271.66,282.94,18365087,270.37400070194,283.824933856686,269.145478309597,280.321069104459,18536664.8763874,0.0,1.0
2024-04-16,277.41,280.56,272.4401,274.78,7624347,274.842255532156,277.963098706253,269.918357598522,272.236599167751,7695578.31336652,0.0,1.0
2024-04-17,276.32,278.9678,274.84,277.74,4199384,273.762344719531,276.38563632473,272.296043799638,275.169201007537,4238617.21402482,0.0,1.0
2024-04-18,271.92,276.33,269.75,276.32,5918155,269.403071714443,273.772252158179,267.253157527843,273.762344719531,5973446.02405187,0.0,1.0
2024-04-19,270.37,273.15,268.73,272.49,4913553,267.867418724015,270.621686668138,266.242598785755,269.967795717375,4959458.41766869,0.0,1.0
2024-04-22,273.81,279.7,269.56,279.39,6747204,271.275577618902,277.111058982531,267.064916193532,276.803928384445,6810240.50692602,0.0,1.0
2024-04-23,276.68,276.7,270.41,274.95,6285237,274.119012510857,274.138827388153,267.907048478606,272.405025624765,6343957.52863411,0.0,1.0
2024-04-24,276.19,278.9393,274.11,278.0,3938845,273.633548017108,276.357400124583,271.57280077834,275.426794412383,3975644.09931923,0.0,1.0
2024-04-25,273.14,273.58,269.28,271.6,4811919,270.611779229491,271.047706529999,266.78750791139,269.08603367771,4856874.89067278,0.0,1.0
2024-04-26,274.29,276.9,273.4625,275.0,3754585,271.751134674002,274.336976161111,270.931294125886,272.454562818005,3789662.6296903,0.0,1.0
2024-04-29,275.74,277.29,273.2201,274.89,3608840,273.187713277952,274.72336626838,270.69113781306,272.345580992878,3642555.99075038,0.0,1.0
2024-04-30,268.94,274.61,268.355,274.51,5217985,266.450654997361,272.068172710736,265.871069836457,271.969098324257,5266734.60762894,0.0,1.0
2024-05-01,268.69,274.0,266.55,269.02,3761619,266.202969031163,271.463818953212,264.082777160506,266.529914506544,3796762.34562088,0.0,1.0
2024-05-02,272.13,273.08,267.94,270.43,3859883,269.61112792605,270.552334597603,265.459911132568,267.926863355902,3895944.38801541,0.0,1.0
2024-05-03,273.66,277.67,273.35,276.82,4041636,271.126966039183,275.099848937002,270.819835441097,274.257716651928,4079395.43571685,0.0,1.0
2024-05-06,275.63,277.13,274.06,276.17,3744763,273.078731452824,274.564847250014,271.5232635851,273.613733139813,3779748.86655834,0.0,1.0
2024-05-07,277.18,278.882,274.07,275.59,3507733,274.614384443253,276.300630501131,271.533171023748,273.039101698233,3540504.38731083,0.0,1.0
2024-05-08,278.97,279.94,275.73,275.73,3283270,276.387815961232,277.348837510081,273.177805839304,273.177805839304,3313944.31666436,0.0,1.0
2024-05-09,275.17,275.35,271.0708,272.17,4709740,272.62298927502,272.801323170683,268.561732024461,269.650757680642,4753741.2719535,0.0,1.0
2024-05-10,276.67,279.64,274.97,276.1,2912308,274.109105072209,277.051614350643,272.424840502061,273.544381069277,2939516.56274877,0.0,1.0
2024-05-13,277.52,277.8,275.185,277.14,2998662,274.951237357283,275.228645639425,272.637850432992,274.574754688662,3026677.33463814,0.0,1.0
2024-05-14,276.8,278.86,275.04,276.96,3056843,274.237901774632,276.278834136105,272.494192572597,274.396420792999,3085401.89712854,0.0,1.0
2024-05-15,287.54,287.8,279.73,279.74,5828547,284.878490882506,285.136084287352,277.140781298475,277.150688737123,5883000.85130406,0.0,1.0
2024-05-16,284.68,290.02,284.58,289.42,3559188,282.044963429199,287.335535667192,281.94588904272,286.741089348316,3592440.11139503,0.0,1.0
2024-05-17,285.61,287.34,284.26,287.04,3478869,282.966355223456,284.680342109547,281.628851005986,284.38311895011,3511370.72216718,0.0,1.0
2024-05-20,287.07,287.7206,285.11,286.0,2799272,284.412841266053,285.057419224488,282.47098329106,283.352745330725,2825424.51129444,0.0,1.0
2024-05-21,283.76,287.22,283.29,286.79,3492113,281.13347907359,284.561452845772,280.667829457137,284.135432983912,3524738.45571631,0.0,1.0
2024-05-22,283.82,287.09,282.835,283.41,3309164,281.192923705477,284.432656143349,280.217040998656,280.786718720912,3340080.23425131,0.0,1.0
2024-05-23,278.57,287.0,277.46,286.68,5456632,275.991518415315,284.343489195518,274.891792725395,284.026451158784,5507611.19387954,0.0,1.0
2024-05-24,272.29,274.96,268.53,270.93,8325132,269.769646944417,272.414933063413,266.044450012796,268.422235288299,8402910.47549563,0.0,1.0
2024-05-28,269.83,273.225,267.16,273.1,9294119,267.332417037027,270.695992457998,264.68713091803,270.572149474899,9380950.34476366,0.0,1.0
2024-05-29,271.62,272.865,267.77,268.0,13397852,269.105848555006,270.339324666673,265.291484675553,265.519355764456,13523022.9286383,0.0,1.0
2024-05-30,218.01,225.09,212.0,223.4,66860913,215.992069963466,223.006536526199,210.037699336062,221.332179394699,67485568.5470097,0.0,1.0
2024-05-31,234.44,234.62,216.06,219.11,36807425,232.269991662011,232.448325557674,214.060119427121,217.081888214739,37151302.4788701,0.0,1.0
2024-06-03,236.62,240.99,230.2101,234.62,19962737,234.429813287259,238.759363976404,228.079244188324,232.448325557674,20149241.0999447,0.0,1.0
2024-06-04,234.86,240.5899,232.2,235.72,11197479,232.686104085224,238.3629673561,230.050725404876,233.538143808946,11302092.6981389,0.0,1.0
2024-06-05,236.53,236.92,231.55,235.64,10772093,234.340646339428,234.727036446697,229.40674189276,233.458884299763,10872732.481925,0.0,1.0
2024-06-06,242.76,246.75,239.45,239.88,11693763,240.512980617087,244.46604863761,237.233618424623,237.659638286484,11803013.286836,0.0,1.0
2024-06-07,241.85,243.9299,240.2884,242.33,6883831,239.611403700126,241.672051864508,238.064258080865,240.086960755226,6948143.95993259,0.0,1.0
2024-06-10,241.84,243.64,240.43,241.79,7660118,239.601496261478,241.384835218105,238.20454741212,239.551959068238,7731683.50792908,0.0,1.0
2024-06-11,240.99,243.75,236.26,241.16,7264354,238.759363976404,241.493817043232,234.073145495934,238.927790433419,7332222.0385585,0.0,1.0
2024-06-12,235.8,242.2,234.89,240.56,10260116,233.617403318129,239.958164052803,232.715826401168,238.333344114543,10355972.2796228,0.0,1.0
2024-06-13,229.03,235.65,228.66,235.52,13566707,226.910067353483,233.468791738411,226.543492123509,233.339995035987,13693455.4753342,0.0,1.0
2024-06-14,231.94,235.2499,229.2,229.35,8833734,229.793132000029,233.072395118107,227.078493810497,227.227105390216,8916264.14648346,0.0,1.0
2024-06-17,230.48,231.84,227.77,230.28,10563678,228.346645957432,229.69405761355,225.661730083844,228.148497184473,10662370.3415108,0.0,1.0
2024-06-18,231.81,232.29,229.23,230.48,7119770,229.664335297606,230.139892352707,227.108216126441,228.346645957432,7186287.24639077,0.0,1.0
2024-06-20,241.8,243.77,232.85,232.85,14809627,239.561866506886,241.513631920528,230.694708916991,230.694708916991,14947987.5942487,0.0,1.0
2024-06-21,245.06,245.374,240.19,240.57,15928785,242.79169150611,243.102785079655,237.96676888457,238.343251553191,16077601.452856,0.0,1.0
2024-06-24,239.94,244.41,239.81,243.19,7545685,237.719082918371,242.147707993995,237.590286215948,240.939000478948,7616181.40484625,0.0,1.0
2024-06-25,241.76,243.1,239.87,241.78,6216627,239.522236752294,240.849833531116,237.649730847836,239.54205162959,6274706.53204647,0.0,1.0
2024-06-26,243.15,243.61,239.901,241.47,4524735,240.899370724356,241.355112902161,237.680443907644,239.234921031504,4567007.84207887,0.0,1.0
2024-06-27,252.85,258.6,244.45,245.0,12869018,250.509586212846,256.206363435404,242.187337748587,242.732246874223,12989248.2379309,0.0,1.0
2024-06-28,257.1,260.18,253.18,253.5,12619303,254.720247638215,257.771738741777,250.836531688227,251.153569724961,12737200.2476542,0.0,1.0
2024-07-01,256.21,259.4799,254.53,258.15,5871685,253.838485598549,257.078118962035,252.174035905698,255.760528696247,5926541.8728869,0.0,1.0
2024-07-02,256.19,257.73,254.06,255.05,5130593,253.818670721253,255.344416273034,251.708386289245,252.68922271539,5178526.13810864,0.0,1.0
2024-07-03,260.95,261.22,256.935,256.98,4755729,258.534611517667,258.802112361161,254.556774900524,254.60135837444,4800159.92932225,0.0,1.0
2024-07-05,263.19,265.8059,261.315,262.72,6562111,260.753877774803,263.345564650714,258.896233028316,260.28822815835,6623418.25490156,0.0,1.0
2024-07-08,257.37,262.84,257.19,261.38,6539287,254.987748481709,260.407117422125,254.809414586046,258.960631379528,6600381.01913248,0.0,1.0
2024-07-09,252.43,257.0,251.09,256.09,7017109,250.48977133555,255.024645379853,249.160070849912,254.121639826173,7071461.70251068,0.4,1.0
2024-07-10,252.59,254.8,246.11,251.2,8947679,250.64854154279,252.841555030298,244.218348149555,249.269225367389,9016985.39595996,0.0,1.0
2024-07-11,251.12,255.42,250.92,252.6,5343727,249.189840263769,253.456789583354,248.991377504719,250.658464680743,5385118.12046419,0.0,1.0
2024-07-12,253.97,255.29,249.69,251.62,4705492,252.017934580239,253.327788789972,247.770831536558,249.685997161396,4741939.51803661,0.0,1.0
2024-07-15,252.86,256.39,252.12,256.02,4404270,250.916466267508,254.419333964749,250.182154059022,254.052177860506,4438384.33071466,0.0,1.0
2024-07-16,256.03,256.78,252.67,253.78,4780386,254.062100998458,254.806336344898,250.72792664641,251.829394959141,4817413.62749507,0.0,1.0
2024-07-17,251.22,255.57,249.61,254.0,5625254,249.289071643295,253.605636652642,247.691446432938,252.047703994096,5668825.75543503,0.0,1.0
2024-07-18,247.35,252.45,245.72,252.14,6351643,245.448817255668,250.509617611455,243.831345769407,250.202000334927,6400841.17583467,0.0,1.0
2024-07-19,247.63,248.99,245.17,248.65,4468875,245.726665118339,247.076211879882,243.285573182018,246.738825189496,4503489.74425328,0.0,1.0
2024-07-22,254.08,255.58,248.0,248.75,5647588,252.127089097716,253.615559790595,246.093821222582,246.838056569021,5691332.74879426,0.0,1.0
2024-07-23,256.06,257.33,253.7513,256.59,3905543,254.091870412316,255.352108932286,251.800915553217,254.6177967238,3935794.32099582,0.0,1.0
2024-07-24,249.78,255.91,248.9,253.63,5204088,247.860139778131,253.943023343028,246.986903638309,251.680547889853,5244397.51306349,0.0,1.0
2024-07-25,256.52,264.08,251.7245,254.74,7155846,254.548334758132,262.05022705024,249.789693952999,252.782016202583,7211273.32325382,0.0,1.0
2024-07-26,262.71,264.49,257.07,258.17,6127323,260.690757150744,262.457075706293,255.094107345521,256.185652520298,6174783.65141725,0.0,1.0
2024-07-29,258.59,266.075,258.52,262.71,5101425,256.602424314304,264.029893071768,256.532962348637,260.690757150744,5140939.31214844,0.0,1.0
2024-07-30,257.93,260.75,255.12,259.62,3944295,255.947497209438,258.745822112049,253.159095444779,257.624507523414,3974846.48391586,0.0,1.0
2024-07-31,258.8,261.83,255.35,256.21,4647690,256.810810211307,259.817521010922,253.387327617687,254.240717481604,4683689.79876783,0.0,1.0
2024-08-01,253.06,263.36,249.74,259.9,5527395,251.114929026559,261.335761117658,247.820447226321,257.902355386085,5570208.76505539,0.0,1.0
2024-08-02,243.97,248.0,241.1165,247.79,6504544,242.094796627715,246.093821222582,239.263229212962,245.885435325579,6554926.50724047,0.0,1.0
2024-08-05,239.01,241.82,232.21,232.32,6899342,237.172920203263,239.961321967922,230.425186395547,230.534340913025,6952782.50993729,0.0,1.0
2024-08-06,238.42,243.85,238.03,241.09,5673889,236.587455064064,241.975718972285,236.200452683916,239.236932897388,5717837.46950443,0.0,1.0
2024-08-07,240.04,246.53,239.66,242.61,4035549,238.195003412373,244.635119943561,237.817924170177,240.745249866172,4066807.31368222,0.0,1.0
2024-08-08,249.12,249.43,243.08,243.24,4474252,247.205212673265,247.512829949793,241.21163734994,241.370407557181,4508908.39309775,0.0,1.0
2024-08-09,252.53,252.95,248.45,248.7,2975285,250.589002715075,251.005774509081,246.540362430446,246.788440879259,2998330.7843094,0.0,1.0
2024-08-12,251.31,254.09,249.02,252.6,3679904,249.378379884867,252.137012235669,247.105981293739,250.658464680743,3708407.57994723,0.0,1.0
2024-08-13,254.6,255.78,253.0,253.0,4031818,252.643092271247,253.814022549645,251.055390198844,251.055390198844,4063047.41432594,0.0,1.0
2024-08-14,255.32,257.71,253.86,255.39,4145248,253.357558203829,255.729188174482,251.908780062761,253.427020169497,4177356.01362456,0.0,1.0
2024-08-15,262.79,262.89,256.24,257.9,5167930,260.770142254364,260.869373633889,254.270486895461,255.91772779558,5207959.44259325,0.0,1.0
2024-08-16,262.91,263.6,259.68,261.75,3494863,260.889219909795,261.573916428519,257.684046351129,259.738135907302,3521933.30045487,0.0,1.0
2024-08-19,265.38,265.39,261.63,263.1,4501262,263.340234984068,263.35015812202,259.619058251871,261.077759530892,4536127.60553764,0.0,1.0
2024-08-20,261.84,265.5,261.03,264.95,5731309,259.827444148874,263.459312639498,259.02366997472,262.913540052109,5775702.2299005,0.0,1.0
2024-08-21,261.09,262.14,259.18,261.1,4648204,259.083208802435,260.12513828745,257.187889453503,259.093131940388,4684207.78007824,0.0,1.0
2024-08-22,258.59,263.26,257.27,261.5,5111442,256.602424314304,261.236529738133,255.292570104571,259.490057458489,5151033.90122694,0.0,1.0
2024-08-23,264.0,265.6,260.7,261.99,4711326,261.97084194662,263.558544019023,258.696206422287,259.976291218162,4747818.70668431,0.0,1.0
2024-08-26,265.28,267.3,263.24,263.94,3818271,263.241003604543,265.245477470952,261.216683462228,261.911303118904,3847846.33476652,0.0,1.0
2024-08-27,264.2,264.46,259.4,259.65,5276384,262.16930470567,262.427306292436,257.406198488459,257.654276937272,5317253.49908917,0.0,1.0
2024-08-28,258.9,265.18,257.36,261.83,10981901,256.910041590833,263.141772225017,255.381878346144,259.817521010922,11066963.9508612,0.0,1.0
2024-08-29,257.01,271.95,256.28,271.01,14301691,255.034568517806,269.859736618876,254.310179447271,268.926961651339,14412468.181361,0.0,1.0
2024-08-30,252.9,259.13,251.0,257.44,10507704,250.956158819318,257.138273763741,249.070762608339,255.461263449764,10589093.9441469,0.0,1.0
2024-09-03,248.06,253.69,246.64,252.62,6190352,246.153360050297,251.740086717568,244.744274461039,250.678310956648,6238300.85766951,0.0,1.0
2024-09-04,247.68,249.48,245.16,246.47,3915991,245.776280808101,247.562445639555,243.275650044065,244.575581115846,3946323.24848831,0.0,1.0
2024-09-05,246.12,248.4999,245.0,245.98,4083624,244.228271287508,246.589878888829,243.116879836825,244.089347356172,4115254.69013713,0.0,1.0
2024-09-06,243.97,250.0,241.4401,247.74,6259431,242.094796627715,248.078448813087,239.584341957106,245.835819635816,6307914.92564932,0.0,1.0
2024-09-09,245.76,249.36,244.77,246.5,4588809,243.871038321217,247.443367984125,242.888647663917,244.605350529703,4624352.72184547,0.0,1.0
2024-09-10,246.16,247.34,243.311,247.13,3544808,244.267963839318,245.438894117715,241.440861836644,245.230508220712,3572265.16144376,0.0,1.0
2024-09-11,249.57,250.02,242.0141,244.81,4822215,247.651753881128,248.098295088992,240.153930075581,242.928340215727,4859566.62405737,0.0,1.0
2024-09-12,253.37,254.14,249.57,251.39,5221397,251.422546303087,252.186627925431,247.651753881128,249.457764988487,5261840.58407874,0.0,1.0
2024-09-13,254.57,256.83,252.445,252.54,4998901,252.61332285739,254.85595203466,250.504656042479,250.598925853028,5037621.18789125,0.0,1.0
2024-09-16,256.91,257.81,254.57,254.57,5367024,254.93533713828,255.828419554008,252.61332285739,252.61332285739,5408595.57297112,0.0,1.0
2024-09-17,255.19,259.37,254.76,258.72,5423388,253.228557410446,257.376429074601,252.801862478488,256.731425107687,5465396.15386566,0.0,1.0
2024-09-18,252.43,256.12,250.96,256.0,4436734,250.886696853651,254.554136981171,249.425684119923,254.434870635561,4464026.10287984,0.4,1.0
2024-09-19,265.99,269.54,258.05,260.72,11022830,264.363793907628,267.89208996527,256.472337373072,259.126013562904,11090635.7801949,0.0,1.0
2024-09-20,266.8,270.32,261.32,266.01,11463169,265.168841740499,268.667321211737,259.722345290956,264.383671631897,11533683.4792717,0.0,1.0
2024-09-23,264.21,268.06,262.24,267.25,6033986,262.59467644774,266.421138369408,260.636720607303,265.616090536538,6071103.43067932,0.0,1.0
2024-09-24,270.44,272.46,266.29,269.83,7154459,268.786587557348,270.794237708457,264.661959771654,268.180316967162,7198468.90257194,0.0,1.0
2024-09-25,274.09,277.05,269.384,270.45,7920044,272.414272236331,275.356175428055,267.737043715976,268.796526419482,7968763.31823295,0.0,1.0
2024-09-26,275.76,278.64,272.71,276.13,5253376,274.074062212743,276.936454507393,271.042709261812,274.441800111709,5285691.59031002,0.0,1.0
2024-09-27,276.64,277.84,275.0601,276.26,5220075,274.948682080553,276.141345536657,273.37844125197,274.571005319453,5252185.7427086,0.0,1.0
2024-09-30,273.71,275.74,269.14,273.95,5062226,272.036595475232,274.054184488475,267.494535479902,272.275128166453,5093365.75117575,0.0,1.0
2024-10-01,270.87,274.7,269.69,274.14,4369918,269.213958629119,273.020542826518,268.041172897283,272.463966547002,4396799.09127851,0.0,1.0
2024-10-02,279.48,282.0,270.8517,273.72,8512272,277.771318926666,280.275912184485,269.195770511413,272.046534337366,8564634.34652906,0.0,1.0
2024-10-03,280.91,281.12,277.73,278.99,3868447,279.192576211857,279.401292316675,276.032018053181,277.28431468209,3892243.34512892,0.0,1.0
2024-10-04,287.75,287.89,281.47,283.86,6131284,285.990757911651,286.12990198153,279.749152491372,282.124540541446,6168999.94909984,0.0,1.0
2024-10-07,284.57,288.17,283.38,286.58,4794652,282.830199752975,286.408190121287,281.647475159005,284.827911041949,4824145.79783801,0.0,1.0
2024-10-08,291.57,292.63,284.1035,286.0,5211209,289.787403246916,290.840922633141,282.366551834414,284.251457038166,5243265.20444146,0.0,1.0
2024-10-09,287.92,291.57,287.08,290.82,4850952,286.159718567932,289.787403246916,285.324854148659,289.041988586851,4880792.12137063,0.0,1.0
2024-10-10,290.17,290.23,284.62,287.92,3965512,288.395962548128,288.455595720933,282.879894063646,286.159718567932,3989905.43027444,0.0,1.0
2024-10-11,288.1,290.24,286.3,289.21,3597035,286.338618086348,288.465534583067,284.549622902192,287.441831783244,3619161.78273757,0.0,1.0
2024-10-14,291.64,292.4499,288.25,289.92,3642540,289.856975281855,290.661923726104,286.487701018361,288.147490994773,3664946.70196229,0.0,1.0
2024-10-15,288.35,293.58,288.0004,293.46,3850782,286.587089639703,291.78511453589,286.239627019491,291.66584819028,3874469.6807381,0.0,1.0
2024-10-16,290.86,290.92,284.23,287.55,3496969,289.081744035388,289.141377208193,282.492278440412,285.791980668967,3518480.23725596,0.0,1.0
2024-10-17,291.11,293.34,290.1,291.96,2830025,289.330215588743,291.54658184467,288.326390513188,290.17501887015,2847433.60133885,0.0,1.0
2024-10-18,292.94,294.71,290.15,292.04,3087902,291.149027359301,292.908205957055,288.376084823859,290.254529767223,3106896.9046003,0.0,1.0
2024-10-21,291.29,292.92,288.04,289.0,2712571,289.509115107158,291.129149635033,286.278984913543,287.233115678426,2729257.09540281,0.0,1.0
2024-10-22,288.33,291.942,287.65,289.75,3100125,286.567211915435,290.157128918308,285.891369290309,287.978530338491,3119195.09310009,0.0,1.0
2024-10-23,284.43,288.3032,282.6176,287.73,3227071,282.691055683096,286.540575764915,280.889736309893,285.970880187383,3246921.98807649,0.0,1.0
2024-10-24,286.76,288.91,285.18,286.56,3210656,285.006810560365,287.143665919218,283.436470343161,284.808033317681,3230406.01292928,0.0,1.0
2024-10-25,290.46,294.38,288.83,290.0,3351560,288.684189550019,292.580223506627,287.064155022145,288.227001891846,3372176.76907563,0.0,1.0
2024-10-28,293.77,296.07,292.49,293.6,3867816,291.97395291644,294.259891207307,290.701778563262,291.804992260159,3891608.46359875,0.0,1.0
2024-10-29,298.89,300.595,292.81,294.0,4280743,297.062650329151,298.757226323033,291.019822151557,292.202546745527,4307075.54063872,0.0,1.0
2024-10-30,296.4,299.54,296.35,297.07,2826545,294.587873657735,297.708676367875,294.538179347064,295.253777420727,2843932.19448462,0.0,1.0
2024-10-31,291.37,296.09,289.55,292.6,4301838,289.588626004232,294.279768931575,287.779753095807,290.811106046739,4328300.30431403,0.0,1.0
2024-11-01,294.72,296.99,290.0,290.23,3527502,292.918144819189,295.174266523653,288.227001891846,288.455595720933,3549201.05779632,0.0,1.0
2024-11-04,298.01,300.18,292.92,297.99,5108329,296.188030461342,298.344763544463,291.129149635033,296.168152737073,5139752.34893462,0.0,1.0
2024-11-05,297.49,298.81,294.74,297.44,4456064,295.671209630363,296.983139432078,292.938022543458,295.621515319692,4483475.00934318,0.0,1.0
2024-11-06,306.9,308.56,303.07,305.0,5874885,305.023678898647,306.673530012924,301.217094701248,303.135295093149,5911023.73760006,0.0,1.0
2024-11-07,310.78,312.19,306.0001,307.5,5722636,308.879957406717,310.28133696764,304.12928069519,305.620010626699,5757838.19387863,0.0,1.0
2024-11-08,321.95,322.81,309.437,310.03,8484970,319.98166641062,320.836408554162,307.545168222094,308.134542746652,8537164.40114563,0.0,1.0
2024-11-11,341.73,344.88,325.25,325.25,13954199,339.640735712071,342.771477284345,323.261490914907,323.261490914907,14040036.788498,0.0,1.0
2024-11-12,341.15,348.86,338.51,339.29,7659675,339.064281708287,346.727144413757,336.440422104858,337.215653351326,7706792.68569543,0.0,1.0
2024-11-13,341.72,348.1906,338.77,345.5,6902936,339.630796849937,346.061836982493,336.698832520347,343.387686736665,6945398.68527367,0.0,1.0
2024-11-14,331.65,346.0,330.82,342.44,7630619,329.622362680796,343.884629843375,328.797437123657,340.346394923599,7677557.95076533,0.0,1.0
2024-11-15,325.26,330.26,324.18,326.93,7093003,323.271429777041,328.240860844142,322.198032666547,324.931219753453,7136634.86244725,0.0,1.0
2024-11-18,322.25,327.0,320.205,327.0,4251074,320.279832274646,325.000791788392,318.247334968202,325.000791788392,4277224.03490357,0.0,1.0
2024-11-19,323.43,324.7,316.0001,319.0,5469892,321.452618006482,322.714853497526,314.068142829392,317.049702081031,5503539.46572719,0.0,1.0
2024-11-20,325.7,327.26,322.01,325.29,3763500,323.708739710946,325.259202203881,320.041299583426,323.301246363444,3786650.77468883,0.0,1.0
2024-11-21,335.78,342.9396,328.6,331.35,8364165,333.727112742221,340.842940475824,326.591009729864,329.32419681677,8415616.28188528,0.0,1.0
2024-11-22,342.02,342.81,335.78,338.95,5649365,339.928962713963,340.714132822565,333.727112742221,336.877732038763,5684116.47502325,0.0,1.0
2024-11-25,339.11,347.85,338.29,345.0,7117192,337.03675383291,345.723319338202,336.221767137906,342.890743629955,7160972.65853838,0.0,1.0
2024-11-26,343.18,343.81,339.14,341.98,4492772,341.08187072153,341.708019035985,337.066570419313,339.889207265426,4520408.814747,0.0,1.0
2024-11-27,330.01,337.38,328.88,336.46,7471475,327.992389290787,335.317330683693,326.869297869622,334.402955367347,7517434.9931761,0.0,1.0
2024-11-29,329.99,331.99,327.25,329.34,3517586,327.972511566518,329.960283993359,325.249263341747,327.326485527795,3539224.06056453,0.0,1.0
2024-12-02,331.01,334.5,330.11,332.0,6063387,328.986275504207,332.454938389043,328.091777912129,329.970222855493,6100685.28784063,0.0,1.0
2024-12-03,331.43,332.7999,323.65,327.4,12632360,329.403707713843,330.765232437608,321.671272973435,325.39834627376,12710066.6348209,0.0,1.0
2024-12-04,367.87,369.0,356.65,366.81,24733140,365.620921330874,366.744012752039,354.4695180163,364.567401944649,24885283.3111432,0.0,1.0
2024-12-05,361.38,365.45,356.67,360.78,10942124,359.170599805777,363.215716694397,354.489395740568,358.574268077725,11009433.3257184,0.0,1.0
2024-12-06,361.99,367.15,361.0908,364.99,5738864,359.776870395964,364.905323257212,358.883167912856,362.758529036224,5774166.01871498,0.0,1.0
2024-12-09,351.57,361.7,350.79,361.7,6475001,349.420576052125,359.488643394072,348.645344805658,359.488643394072,6514831.28809911,0.0,1.0
2024-12-10,348.82,355.49,347.43,351.35,6032962,346.68738896522,353.316610008733,345.305887128566,349.201921085173,6070073.13165094,0.0,1.0
2024-12-11,354.85,360.2,351.88,353.49,7546604,352.680522832144,357.997814073941,349.728680778286,351.328837581892,7593026.14132319,0.0,1.0
2024-12-12,358.03,360.0,352.92,355.0,5422002,355.84108099082,357.799036831257,350.762322440243,352.829605764157,5455354.87542564,0.0,1.0
2024-12-13,354.31,364.8,352.5,364.0,5538020,352.143824276897,362.569690655674,350.344890230606,361.774581684938,5572086.54795861,0.0,1.0
2024-12-16,357.23,358.07,350.56,350.78,5482323,355.045972020084,355.880836439357,348.416750976571,348.635405943524,5516046.93371712,0.0,1.0
2024-12-17,350.97,357.23,349.11,356.9,6910983,348.824244324073,355.045972020084,346.975615967112,354.717989569655,6953495.1855484,0.0,1.0
2024-12-18,337.23,354.77,335.24,354.5,8400030,335.565802237048,353.019244016362,333.585622696522,352.750576440511,8441688.9266294,0.4,1.0
2024-12-19,336.23,343.53,335.43,341.695,7423351,334.570737141307,341.834712340222,333.774685064713,340.008767889536,7460166.20597583,0.0,1.0
2024-12-20,343.65,346.45,331.1395,332.74,14932307,341.954120151712,344.740302419789,329.505358271432,331.097959957167,15006361.9595323,0.0,1.0
2024-12-23,342.9,343.8457,336.68,342.25,5330267,341.207821329905,342.148854390948,335.01851643439,340.561029017673,5356701.81057426,0.0,1.0
2024-12-24,344.43,344.95,340.83,343.0,1810961,342.73027092639,343.247704776176,339.148036581719,341.307327839479,1819942.24071315,0.0,1.0
2024-12-26,341.72,344.88,341.0312,344.88,3484545,340.03364451693,343.178050219474,339.348243678983,343.178050219474,3501826.17691149,0.0,1.0
2024-12-27,338.45,342.27,335.27,340.35,3220402,336.779781653854,340.580930319588,333.615474649394,338.670405335763,3236373.19184516,0.0,1.0
2024-12-30,335.74,338.1078,331.61,333.47,3411528,334.083155244393,336.439270378091,329.973536398979,331.824357477059,3428447.05798504,0.0,1.0
2024-12-31,334.33,337.15,332.41,336.27,3026017,332.680113459397,335.486197029389,330.769588475572,334.610539745136,3041024.16309136,0.0,1.0
2025-01-02,330.66,338.92,327.81,336.31,4807138,329.028224558024,337.247462248852,326.19228903516,334.650342348966,4830978.41595558,0.0,1.0
2025-01-03,332.9,333.44,329.27,332.1,4102503,331.257170372486,331.794505524187,327.645084074943,330.461118295892,4122848.86441642,0.0,1.0
2025-01-06,330.53,336.6,327.28,334.02,5785333,328.898866095578,334.938911226731,325.664904534416,332.371643279717,5814024.65502665,0.0,1.0
2025-01-07,324.93,331.5,322.91,330.5,4643133,323.326501559423,329.864079238447,321.316470066024,328.869014142705,4666160.05311499,0.0,1.0
2025-01-08,326.9,328.8,323.11,327.74,3788206,325.286779798034,327.177403479944,321.515483085172,326.122634478458,3806993.14669008,0.0,1.0
2025-01-10,317.85,322.765,316.02,322.765,6539973,316.28144068157,321.172185627142,314.460471556362,321.172185627142,6572407.20027847,0.0,1.0
2025-01-13,319.07,320.55,313.8,314.6,4583023,317.495420098375,318.968116440073,312.251427043815,313.047479120409,4605751.94488446,0.0,1.0
2025-01-14,323.54,329.935,321.5,325.0,5935221,321.943361076342,328.306802363611,319.913428281028,323.396156116125,5964656.00632357,0.0,1.0
2025-01-15,321.16,331.53,320.78,329.88,6042674,319.575106148476,329.893931191319,319.196981412094,328.252073783345,6072641.90640168,0.0,1.0
2025-01-16,320.0,327.72,319.55,322.94,5051487,318.420830637415,326.102733176543,317.973051344331,321.346322018896,5076539.23508753,0.0,1.0
2025-01-17,324.56,329.5699,323.07,328.72,6303558,322.958327473998,327.943504097156,321.475680481343,327.097798272285,6334819.72885408,0.0,1.0
2025-01-21,326.84,329.52,322.45,329.4,6397166,325.22707589229,327.893850348878,320.858740121983,327.774442537389,6428891.96633941,0.0,1.0
2025-01-22,332.62,335.2288,327.28,331.25,7259285,330.978552145678,333.57447796745,325.664904534416,329.615312964512,7295286.54061317,0.0,1.0
2025-01-23,334.66,335.46,329.6,332.33,4355877,333.008484940992,333.804537017585,327.973455556538,330.689983267913,4377479.44193766,0.0,1.0
2025-01-24,333.88,338.65,331.785,336.3,3299074,332.232334166313,336.978794673002,330.147672790734,334.640391698008,3315435.35605598,0.0,1.0
2025-01-27,347.1,353.15,330.5,332.36,15661109,345.387094732021,351.40723856126,328.869014142705,330.719835220785,15738778.3643673,0.0,1.0
2025-01-28,359.95,367.09,350.455,354.77,12099293,358.173681212305,365.278445995902,348.725538128235,353.019244016362,12159297.971334,0.0,1.0
2025-01-29,354.0,360.18,351.5,358.76,6266724,352.25304389264,358.402546184326,349.765381153286,356.989553748372,6297803.05511322,0.0,1.0
2025-01-30,343.57,348.0,340.0,340.9,7591129,341.874514944052,346.282653318189,338.322132552254,339.217691138421,7628776.28055082,0.0,1.0
2025-01-31,341.7,349.5,340.1,348.0,5781541,340.013743215015,347.775250961802,338.421639061828,346.282653318189,5810213.84906409,0.0,1.0
2025-02-03,339.24,341.46,331.2601,335.97,4549415,337.56588307949,339.774927592037,329.625363121979,334.312020216414,4571977.27009804,0.0,1.0
2025-02-04,344.14,346.93,338.6722,345.62,4965602,342.441702048625,345.217933665745,337.000885118127,343.914398390323,4990228.29888093,0.0,1.0
2025-02-05,347.93,348.04,338.8725,345.72,4521009,346.212998761487,346.322455922019,337.200196656805,344.013904899897,4543430.39399762,0.0,1.0
2025-02-06,330.81,337.475,329.1,337.475,13240635,329.177484322385,335.809593185505,327.475923008667,335.809593185505,13306300.3180991,0.0,1.0
2025-02-07,325.83,333.82,323.72,332.0,7626090,324.22206014559,332.172630260568,322.122472793575,330.361611786318,7663910.6653761,0.0,1.0
2025-02-10,327.2,331.75,326.65,327.92,5981915,325.585299326757,330.112845512383,325.038013524099,326.301746195691,6011581.57953463,0.0,1.0
2025-02-11,324.4,326.44,321.26,324.02,5455939,322.79911705868,324.829049853993,319.67461265805,322.420992322298,5482997.06556588,0.0,1.0
2025-02-12,326.12,327.0,316.97,319.55,5643373,324.510629023356,325.386286307609,315.405783397317,317.973051344331,5671360.62168102,0.0,1.0
2025-02-13,329.85,330.3473,323.22,326.2,4312066,328.222221830473,328.717067702586,321.624940245704,324.590234231015,4333451.1666143,0.0,1.0
2025-02-14,326.54,328.5,322.62,328.03,5879716,324.928556363567,326.878883951221,321.027901188259,326.411203356223,5908875.73603019,0.0,1.0
2025-02-18,328.96,329.16,323.0,328.59,5262109,327.336613895263,327.535626914411,321.406025924641,326.968439809838,5288205.78926704,0.0,1.0
2025-02-19,324.53,329.74,322.87,329.74,5012019,322.928475521126,328.112764669941,321.276667462194,328.112764669941,5036875.49834419,0.0,1.0
2025-02-20,318.43,324.45,318.21,322.24,6393050,316.8585784371,322.848870313467,316.639664116037,320.649776451877,6424755.55353827,0.0,1.0
2025-02-21,309.8,318.97,306.86,318.97,7353214,308.271166660848,317.395913588801,305.345675279366,317.395913588801,7389681.37005893,0.0,1.0
2025-02-24,308.32,312.73,303.525,311.51,6652863,306.798470319149,311.186707391371,302.027133185067,309.972727974566,6685857.06449649,0.0,1.0
2025-02-25,305.88,308.42,300.62,306.25,7360070,304.370511485539,306.897976828724,299.136469081937,304.738685570964,7396571.37155668,0.0,1.0
2025-02-26,307.33,313.7,306.45,312.66,12638452,305.813355874365,312.151920534241,304.937698590112,311.117052834669,12701130.864787,0.0,1.0
2025-02-27,294.9,304.92,292.67,296.34,16691436,293.444696734293,303.415248993627,291.225701570788,294.877590472161,16774215.1457487,0.0,1.0
2025-02-28,297.85,301.9799,292.1536,295.955,10863109,296.380138766732,300.489658105636,290.711849955347,294.494490410301,10916983.2672107,0.0,1.0
2025-03-03,293.06,303.07,291.06,301.0,6298208,291.613776958128,301.574378566504,289.623646766644,299.514593818319,6329443.19618008,0.0,1.0
2025-03-04,287.34,291.65,282.235,290.0,9096260,285.922004610484,290.210735173132,280.842197296721,288.568877765157,9141371.79459381,0.0,1.0
2025-03-05,291.97,292.6835,285.621,287.22,6612561,290.529156003769,291.239134949581,284.211487710904,285.802596798995,6645355.19163162,0.0,1.0
2025-03-06,286.05,298.08,284.8327,288.23,10396805,284.638370636977,296.609003738752,283.42707789593,286.807612545694,10448366.6892648,0.0,1.0
2025-03-07,282.89,288.309,275.17,283.18,8248082,281.493964934432,286.886222688258,273.812062395305,281.782533812198,8288987.35901316,0.0,1.0
2025-03-10,272.9,278.35,270.72,276.97,9928915,271.553264627971,276.976369399764,269.384022719253,275.60317956764,9978156.24574488,0.0,1.0
2025-03-11,277.05,280.45,272.0,273.72,8313375,275.6827847753,279.066006100822,270.657706041803,272.369218006479,8354604.17170147,0.0,1.0
2025-03-12,284.58,285.9268,279.09,281.85,7463894,283.175624946236,284.515778617181,277.712717570613,280.459097234861,7500910.27405088,0.0,1.0
2025-03-13,271.74,282.555,269.75,282.05,9494522,270.39898911691,281.160618127359,268.418809576384,280.658110254009,9541608.9265204,0.0,1.0
2025-03-14,279.4,279.89,272.68,275.0,6976916,278.021187750293,278.508769647207,271.334350306907,273.642901329029,7011517.16591767,0.0,1.0
2025-03-17,280.75,282.73,276.0785,277.37,4484727,279.364525629545,281.334754519114,274.716079034786,276.001205605937,4506968.45783358,0.0,1.0
2025-03-18,278.73,280.5,275.94,280.02,5882123,277.354494136146,279.115759355609,274.578262519026,278.638128109653,5911294.67325379,0.0,1.0
2025-03-19,279.39,282.22,277.29,277.5,5245412,278.011237099336,280.827271320285,275.921600398278,276.130564068383,5271425.98252731,0.0,1.0
2025-03-20,279.03,282.88,277.06,277.06,5504720,277.653013664869,281.484014283475,275.692735426257,275.692735426257,5532019.98899948,0.0,1.0
2025-03-21,280.62,281.85,274.05,276.21,9804132,279.235167167098,280.459097234861,272.697589488074,274.846930094876,9852754.39964059,0.0,1.0
2025-03-24,285.96,286.76,283.22,283.74,6763802,284.54881477836,285.344866854954,281.822336416027,282.339770265813,6797346.2529674,0.0,1.0
2025-03-25,288.61,290.45,285.61,285.61,4301704,287.185737282076,289.016657058241,284.20054199485,284.20054199485,4323037.7775362,0.0,1.0
2025-03-26,280.99,289.04,279.58,288.34,5073391,279.603341252523,287.613615273245,278.200299467527,286.917069706226,5098551.86531014,0.0,1.0
2025-03-27,277.81,280.8987,276.01,280.54,3757245,276.439034248063,279.512491809282,274.647917075728,279.155561959439,3775878.59937806,0.0,1.0
2025-03-28,269.97,277.205,269.19,276.71,4973419,268.637723897447,275.83701986514,267.861573122768,275.344462642747,4998084.06634121,0.0,1.0
2025-03-31,268.36,268.45,259.19,264.55,7585804,267.035669093302,267.125224951919,257.910922165349,263.244471078526,7623424.87186129,0.0,1.0
2025-04-01,270.2,270.82,265.82,268.86,4598153,268.866588869467,269.483529228827,264.508203750118,267.533201641173,4620956.98027838,0.0,1.0
2025-04-02,271.54,273.63,265.75,265.96,5396853,270.199976097762,272.279662147862,264.438549193416,264.647512863522,5423618.03573875,0.0,1.0
2025-04-03,255.23,262.57,254.45,260.14,8872602,253.970464386211,261.274242188957,253.194313611532,258.856234006304,8916604.58995857,0.0,1.0
2025-04-04,240.76,250.29,239.53,247.7,9704996,239.571872450825,249.054842813246,238.347942383063,246.477624215274,9753126.74671193,0.0,1.0
2025-04-07,244.21,252.95,230.0,230.0,11965180,243.004847031135,251.701715967919,228.864972020642,228.864972020642,12024519.85423,0.0,1.0
2025-04-08,243.99,257.3855,240.266,253.95,9340310,242.785932710072,256.115327200083,239.080310293529,252.696781063661,9386632.13087163,0.0,1.0
2025-04-09,265.17,268.17,240.9,240.9,12491148,263.861411437886,266.846606725111,239.711181564229,239.711181564229,12553096.3285237,0.0,1.0
2025-04-10,255.12,261.24,248.13,260.0,9692344,254.274954305508,260.374682748396,247.308107603581,259.138790057354,9724555.09050675,0.416,1.0
2025-04-11,255.0,256.41,247.675,254.27,6089003,254.15535178702,255.560681379254,246.854614720981,253.427769799551,6109238.91266766,0.0,1.0
2025-04-14,254.55,260.0,253.14,260.0,6038546,253.70684234269,259.138790057354,252.301512750456,259.138790057354,6058614.22619329,0.0,1.0
2025-04-15,254.93,256.72,253.8,254.37,5227671,254.085583651235,255.869654552015,252.95932660214,253.527438564958,5245044.40149303,0.0,1.0
2025-04-16,249.84,256.61,246.69,251.93,7190940,249.012443492035,255.760018910067,245.872877381725,251.095520689035,7214838.03943904,0.0,1.0
2025-04-17,247.26,251.56,246.8,249.77,5566857,246.440989344543,250.72674625703,245.982513023673,248.942675356251,5585357.63665355,0.0,1.0
2025-04-21,236.26,242.48,232.77,240.43,9240009,235.477425149809,241.676822358104,231.998985237116,239.633612667267,9270716.82116094,0.0,1.0
2025-04-22,243.39,244.22,235.597,238.23,7145288,242.583808123305,243.41105887618,234.816621235163,237.440899828321,7169034.32168079,0.0,1.0
2025-04-23,250.48,257.79,249.5,252.61,5818895,249.650323590638,256.936110341866,248.673569689653,251.7732682938,5838233.24815693,0.0,1.0
2025-04-24,264.7,264.98,257.0,258.2,7857563,263.823222031467,264.102294574606,256.148727095153,257.344752280033,7883676.46367356,0.0,1.0
2025-04-25,267.85,269.03,264.2,264.72,5651651,266.962788141778,268.138879573576,263.324878204434,263.843155784549,5670433.43713528,0.0,1.0
2025-04-28,265.64,269.5,263.33,268.145,4977724,264.76010842629,268.607322770988,262.457759945396,267.256810999727,4994266.73912293,0.0,1.0
2025-04-29,267.76,268.575,265.17,265.4,3140601,266.873086252911,267.685386690976,264.291665228879,264.520903389314,3151038.32899458,0.0,1.0
2025-04-30,268.71,268.87,263.0,264.8,4624088,267.819939524275,267.979409548926,262.128853019554,263.922890796874,4639455.48149665,0.0,1.0
2025-05-01,269.33,274.6,269.0,273.4,5208927,268.437885869796,273.690429806728,268.108978943954,272.494404621848,5226238.10854507,0.0,1.0
2025-05-02,275.08,276.32,272.25,274.46,4323760,274.16883988068,275.404732571723,271.348213819671,273.550893535159,4338129.38522709,0.0,1.0
2025-05-05,272.63,276.165,272.31,273.37,4219639,271.726955128217,275.250245985343,271.408015078915,272.464503992226,4233662.35428198,0.0,1.0
2025-05-06,273.36,274.7976,268.54,269.82,4681552,272.454537115685,273.887375287172,267.650502623084,268.926262820289,4697110.45471272,0.0,1.0
2025-05-07,278.23,278.79,273.71,273.71,4268307,277.30840599099,277.866551077268,272.803377794609,272.803377794609,4282492.09527599,0.0,1.0
2025-05-08,279.74,283.045,278.38,279.21,4789858,278.813404348631,282.107457045322,277.4579091391,278.285159891976,4805776.39389445,0.0,1.0
2025-05-09,275.42,282.48,273.88,281.62,4324188,274.507713683063,281.544328520774,272.9728146958,280.687177138277,4338558.80762262,0.0,1.0
2025-05-12,288.82,288.97,283.23,285.0,5937370,287.863328247557,288.012831395667,282.291844261324,284.055981409022,5957101.98252581,0.0,1.0
2025-05-13,289.17,292.7406,288.93,291.0,6711550,288.212168926481,291.770941864091,287.972963889505,290.036107333423,6733854.85674988,0.0,1.0
2025-05-14,290.74,296.05,289.26,293.5,7926186,289.776968543365,295.06937998646,288.301870815347,292.52782646859,7952527.52219726,0.0,1.0
2025-05-15,290.76,291.97,287.95,289.57,4635862,289.796902296447,291.002894357867,286.996209988519,288.610843988107,4651268.61066702,0.0,1.0
2025-05-16,291.15,292.17,289.72,291.09,3845977,290.185610481533,291.202231888681,288.760347136217,290.125809222289,3858758.54316787,0.0,1.0
2025-05-19,287.63,289.9,286.91,288.1,5781196,286.677269939218,288.939750913949,285.95965482829,287.145713136629,5800408.96103329,0.0,1.0
2025-05-20,288.06,288.44,285.21,288.09,4032283,287.105845630466,287.484586939012,284.265285816376,287.135746260088,4045683.70396407,0.0,1.0
2025-05-21,282.28,287.63,281.1121,284.41,5689839,281.344990989961,286.677269939218,280.180959478776,283.467935693123,5708748.34937904,0.0,1.0
2025-05-22,283.42,286.35,281.0296,282.5,6642690,282.481214915597,285.401509742012,280.098732747316,281.564262273855,6664766.01059128,0.0,1.0
2025-05-23,273.13,280.74,271.65,279.0,8887815,272.22529895525,279.810092002698,270.750201227231,278.075855484622,8917352.35581117,0.0,1.0
2025-05-27,277.19,278.58,270.29,273.165,10958025,276.271850830761,277.657246669914,269.3947060177,272.260183023142,10994442.3965607,0.0,1.0
2025-05-28,276.03,278.81,273.58,277.71,12758644,275.115693152043,277.886484830349,272.67380839958,276.790128410876,12801045.4909735,0.0,1.0
2025-05-29,266.92,267.785,254.5,263.59,28074954,266.035868623496,266.898003444263,253.657007959986,262.716898735453,28168257.0115591,0.0,1.0
2025-05-30,265.37,269.7399,260.7,268.08,12388512,264.491002759692,268.846428139198,259.8364714152,267.192026302213,12429683.4112991,0.0,1.0
2025-06-02,261.62,263.79,259.14,263.11,9213476,260.753424056942,262.916236266267,258.281638674856,262.238488661501,9244095.64260841,0.0,1.0
2025-06-03,264.47,264.75,261.36,262.0,7838480,263.593983871032,263.873056414171,260.494285266884,261.132165365487,7864530.04410857,0.0,1.0
2025-06-04,263.17,265.5,261.62,264.19,7372529,262.298289920745,264.620572154721,260.753424056942,263.314911327893,7397030.52397426,0.0,1.0
2025-06-05,267.14,268.75,263.635,263.71,8647080,266.25513990739,267.859807030438,262.761749679886,262.836501253941,8675817.30817842,0.0,1.0
2025-06-06,274.51,274.9,268.21,269.97,7507040,273.600727917862,273.989436102948,267.321595697242,269.075765968399,7531988.55164838,0.0,1.0
2025-06-09,272.25,274.2,269.6631,272.85,5728297,271.348213819671,273.291754745101,268.769882527366,271.946226412111,5747334.15892839,0.0,1.0
2025-06-10,268.22,273.75,266.8434,272.07,6309748,267.331562573782,272.843245300771,265.959522349194,271.168810041939,6330717.52645334,0.0,1.0
2025-06-11,265.91,269.51,265.41,268.5,6568118,265.029214092888,268.617289647528,264.530870265855,267.610635116921,6589946.18143445,0.0,1.0
2025-06-12,266.91,269.02,263.4,264.7,8054033,266.025901746955,268.128912697036,262.52752808118,263.823222031467,8080799.40304011,0.0,1.0
2025-06-13,258.4,265.7,258.0,263.48,7659317,257.544089810847,264.819909685534,257.14541474922,262.607263093506,7684771.62203022,0.0,1.0
2025-06-16,263.88,263.98,259.965,260.39,7177005,263.005938155133,263.105606920539,259.103905989461,259.52749824244,7200856.72850059,0.0,1.0
2025-06-17,262.76,270.5,262.1,263.85,9110069,261.889647982578,269.604010425054,261.231834130894,262.976037525511,9140344.98453808,0.0,1.0
2025-06-18,259.5,265.075,257.47,264.8,7628009,259.055068294412,264.620509549677,257.028548877697,264.345981057265,7641110.24166632,0.416,1.0
2025-06-20,260.63,262.87,259.2601,260.69,12859175,260.183130826869,262.419290183245,258.815579620486,260.243027952487,12881260.8626812,0.0,1.0
2025-06-23,263.41,264.74,258.75,260.64,9283842,262.9583643138,264.286083931648,258.306354224197,260.193113681139,9299787.16441104,0.0,1.0
2025-06-24,271.17,273.38,265.44,265.715,9713901,270.705059226958,272.911270020525,264.984883730515,265.259412222927,9730584.79842287,0.0,1.0
2025-06-25,267.76,274.0,266.98,272.0,6074324,267.300905921047,273.530206985237,266.522243288024,271.53363613133,6084756.7599356,0.0,1.0
2025-06-26,270.74,271.01,265.16,268.78,6707978,270.275796493368,270.545333558646,264.705363810968,268.31915705654,6719499.07199539,0.0,1.0
2025-06-27,273.42,274.17,269.425,271.86,21741379,272.951201437604,273.699915507819,268.963051156925,271.393876171556,21778720.2066553,0.0,1.0
2025-06-30,272.69,276.38,270.4,274.46,8541909,272.222453075928,275.906126301386,269.936379448204,273.989418281635,8556579.88123528,0.0,1.0
2025-07-01,271.91,274.0,270.64,272.08,6256810,271.443790442904,273.530206985237,270.175967950673,271.613498965486,6267556.18289914,0.0,1.0
2025-07-02,269.21,271.715,265.65,271.52,6115241,268.74841979013,271.249124784648,265.194523670175,271.054459126392,6125744.03561371,0.0,1.0
2025-07-03,272.15,274.73,269.315,269.7,5031804,271.683378945373,274.258955346913,268.85323975996,269.237579649337,5040446.21321993,0.0,1.0
2025-07-07,269.8,274.0,268.2114,271.51,6283544,269.337408192032,273.530206985237,267.751531962774,271.044476272123,6294336.09902151,0.0,1.0
2025-07-08,273.65,276.8,269.73,270.79,6661156,273.180807085803,276.325406180706,269.267528212145,270.325710764716,6672596.6543743,0.0,1.0
2025-07-09,270.92,275.56,269.37,274.36,6373573,270.45548787022,275.087532251284,268.908145458442,273.88958973894,6384519.72543661,0.0,1.0
2025-07-10,263.97,271.485,263.21,270.9,7252495,263.517404152894,271.019519136449,262.758707228409,270.435522161681,7264951.28966598,0.0,1.0
2025-07-11,258.07,262.95,257.26,262.58,7011161,257.627520133869,262.499153017401,256.818908938036,262.129787409429,7023202.79421162,0.0,1.0
2025-07-14,259.68,262.23,257.5,258.6,6533856,259.234759671264,261.780387509995,257.058497440505,258.156611410154,6545078.01435117,0.0,1.0
2025-07-15,257.58,261.81,257.23,261.0,5201492,257.138360274661,261.361107630674,256.788960375228,260.552496434842,5210425.65538996,0.0,1.0
2025-07-16,257.95,258.98,254.52,258.93,5649489,257.507725882634,258.535959872396,254.083606868184,258.486045601049,5659192.09823707,0.0,1.0
2025-07-17,259.88,260.2,256.655,257.99,5837430,259.434416756654,259.753868093279,256.21494625473,257.547657299712,5847455.89026052,0.0,1.0
2025-07-18,262.38,262.98,259.12,260.3,6381212,261.930130324038,262.52910158021,258.67571983217,259.853696635975,6392171.84555551,0.0,1.0
2025-07-21,262.28,264.31,261.6375,263.62,6714731,261.830301781342,263.856821198058,261.188903394525,263.16800425346,6726263.67039347,0.0,1.0
2025-07-22,263.59,265.89,262.0,263.0,5001439,263.138055690651,265.434112172644,261.550781861796,262.549067288749,5010029.06079023,0.0,1.0
2025-07-23,267.22,268.48,262.5,263.915,5620704,266.761831790492,268.019671428454,262.049924575272,263.462498454411,5630357.65948558,0.0,1.0
2025-07-24,267.7,269.3,265.64,267.98,5877061,267.24100879543,268.838265478556,265.184540815906,267.520528714977,5887154.95721068,0.0,1.0
2025-07-25,269.11,271.0988,267.01,268.01,4015439,268.648591247434,270.633981304559,266.552191850832,267.550477277786,4022335.58818381,0.0,1.0
2025-07-28,270.25,270.34,266.59,269.5,4533658,269.786636634161,269.876482322587,266.132911971512,269.037922563946,4541444.63856984,0.0,1.0
2025-07-29,267.39,274.0,267.3055,271.595,5137094,266.931540313074,273.530206985237,266.847185194497,271.129330533414,5145917.05067504,0.0,1.0
2025-07-30,264.81,267.77,263.33,266.865,3928206,264.355963911535,267.310888775317,262.878501479644,266.407440463924,3934952.76394863,0.0,1.0
2025-07-31,258.33,265.04,257.86,265.0,7340250,257.887074344877,264.585569559734,257.417880194208,264.545638142656,7352857.01044547,0.0,1.0
2025-08-01,250.74,255.99,250.13,254.99,7646866,250.3100879543,255.551086445806,249.701133843858,254.552801018852,7659999.62890054,0.0,1.0
2025-08-04,252.32,253.5,250.64,251.0,4403485,251.887378928886,253.065355732692,250.210259411605,250.569642165308,4411048.06411792,0.0,1.0
2025-08-05,247.49,253.29,247.01,253.01,6760966,247.065660316701,252.855715793031,246.586483311764,252.576195873484,6772578.07983156,0.0,1.0
2025-08-06,249.17,250.26,247.02,249.37,5834652,248.742779833983,249.830910949362,246.596466166033,248.942436919374,5844673.11899592,0.0,1.0
2025-08-07,240.88,253.005,236.9724,250.69,10010178,240.466993644539,252.57120444635,236.566093510176,250.260173682952,10027370.6594608,0.0,1.0
2025-08-08,240.51,242.95,237.83,241.29,8812027,240.097628036567,242.533444478333,237.422223092331,240.87629066959,8827161.81372361,0.0,1.0
2025-08-11,232.68,241.87,231.57,238.92,10740077,232.281053143521,241.455296217223,231.172956319603,238.510354207711,10758523.2740267,0.0,1.0
2025-08-12,231.66,233.6686,226.48,233.0,13183187,231.262802008029,233.267958116607,226.09168349641,232.600504480146,13205829.3590768,0.0,1.0
2025-08-13,237.03,237.35,229.605,233.01,10209168,236.623594750769,236.943046087394,229.21132545564,232.610487334416,10226702.428339,0.0,1.0
2025-08-14,233.37,237.0,232.8686,237.0,7544771,232.969870088119,236.59364618796,232.469329775045,236.59364618796,7557729.278915,0.0,1.0
2025-08-15,242.44,244.5,234.63,236.15,12942819,242.024318910587,244.080786890111,234.22770972608,235.74510357505,12965048.5227447,0.0,1.0
2025-08-18,243.97,244.52,239.49,239.77,8809192,243.551695613825,244.10075259865,239.079376901074,239.358896820621,8824321.94456052,0.0,1.0
2025-08-19,246.0,248.5,243.445,245.0,8642172,245.578215030541,248.073928597924,243.027595764675,244.579929603587,8657015.08472812,0.0,1.0
2025-08-20,246.45,247.57,244.45,245.7,8195052,246.02744347267,247.145523150858,244.030872618763,245.278729402455,8209127.14814417,0.0,1.0
2025-08-21,245.83,246.29,240.02,245.04,5646824,245.408506507959,245.867717804357,239.608468177359,244.619861020666,5656522.52105197,0.0,1.0
2025-08-22,248.29,249.53,244.1101,245.78,6694286,247.864288658264,249.102162587686,243.691555402142,245.358592236611,6705783.55574089,0.0,1.0
2025-08-25,247.87,249.37,246.79,249.37,4957726,247.445008778944,248.942436919374,246.366860517834,248.942436919374,4966240.98293216,0.0,1.0
2025-08-26,243.74,248.83,242.85,246.7,8862311,243.322089965626,248.403362788819,242.433615935638,246.277014829408,8877532.17739153,0.0,1.0
2025-08-27,250.16,250.37,245.61,245.75,6506877,249.731082406667,249.940722346327,245.188883714029,245.328643673803,6518052.67743694,0.0,1.0
2025-08-28,254.53,255.65,250.29,252.48,8461229,254.093589722454,255.211669400641,249.860859512171,252.047104597199,8475761.31189462,0.0,1.0
2025-08-29,256.25,257.64,252.87,255.4,7363207,255.810640656813,257.198257400279,252.436435913711,254.962098043903,7375853.43950292,0.0,1.0
2025-09-02,252.86,254.99,248.75,254.82,9312525,252.426453059441,254.552801018852,248.323499954663,254.38309249627,9328519.42797573,0.0,1.0
2025-09-03,256.45,258.0,250.545,255.06,15358533,256.010297742204,257.557640153982,250.115422296044,254.622680998739,15384911.5546757,0.0,1.0
2025-09-04,244.01,245.22,234.62,240.06,30967514,243.591627030904,244.799552397517,234.217726871811,239.648399594438,31020701.2582634,0.0,1.0
2025-09-05,250.76,251.13,244.36,244.83,13029436,250.330053662839,250.699419270812,243.941026930337,244.410221081005,13051814.2889889,0.0,1.0
2025-09-08,252.27,252.935,247.3,250.8,12602238,251.837464657539,252.501324466463,246.87598608558,250.369985079917,12623882.5687957,0.0,1.0
2025-09-09,252.06,255.34,251.21,251.32,10901937,251.627824717879,254.902200918286,250.779282104968,250.889093501933,10920661.2714669,0.0,1.0
2025-09-10,242.57,253.99,241.73,252.75,11363641,242.154096016091,253.554515591899,241.31553625745,252.316641662476,11383158.2563313,0.0,1.0
2025-09-11,246.28,247.17,243.5,243.7,6944891,245.857734950088,246.746208980076,243.082501463157,243.282158548548,6956818.97430329,0.0,1.0
2025-09-12,242.76,247.5888,241.25,246.095,8386354,242.343770247212,247.164290916884,240.836359252512,245.673052146101,8400757.71274513,0.0,1.0
2025-09-15,242.52,244.71,240.84,243.25,7244575,242.104181744743,244.290426829771,240.427062227461,242.832930106419,7257017.68692457,0.0,1.0
2025-09-16,239.31,242.68,237.24,242.52,8779787,238.899685524222,242.263907413056,236.833234690429,242.104181744743,8794866.44094795,0.0,1.0
2025-09-17,242.21,243.0,239.38,239.97,10123962,242.21,243.0,239.38,239.97,10123962,0.416,1.0
2025-09-18,244.28,247.29,242.95,244.155,9344384,244.28,247.29,242.95,244.155,9344384,0.0,1.0
2025-09-19,247.09,247.2,243.35,246.02,11813947,247.09,247.2,243.35,246.02,11813947,0.0,1.0
2025-09-22,249.69,250.48,243.16,245.28,7523794,249.69,250.48,243.16,245.28,7523794,0.0,1.0
2025-09-23,244.56,251.36,244.13,249.74,7669787,244.56,251.36,244.13,249.74,7669787,0.0,1.0
2025-09-24,245.89,248.8412,243.01,245.665,6707081,245.89,248.8412,243.01,245.665,6707081,0.0,1.0
2025-09-25,240.95,244.66,239.485,244.5,8145495,240.95,244.66,239.485,244.5,8145495,0.0,1.0
2025-09-26,243.43,244.53,240.35,240.69,4974641,243.43,244.53,240.35,240.69,4974641,0.0,1.0
2025-09-29,245.1,245.82,242.87,244.72,6373506,245.1,245.82,242.87,244.72,6373506,0.0,1.0
2025-09-30,237.0,245.21,235.81,245.05,10801099,237.0,245.21,235.81,245.05,10801099,0.0,1.0
2025-10-01,235.69,242.47,233.51,236.49,10016630,235.69,242.47,233.51,236.49,10016630,0.0,1.0
2025-10-02,238.88,239.4,233.6,235.43,7679234,238.88,239.4,233.6,235.43,7679234,0.0,1.0
2025-10-03,240.36,242.81,238.5,238.75,8849786,240.36,242.81,238.5,238.75,8849786,0.0,1.0
2025-10-06,245.78,250.47,235.41,239.33,13922574,245.78,250.47,235.41,239.33,13922574,0.0,1.0
2025-10-07,239.74,247.36,237.55,246.48,8387424,239.74,247.36,237.55,246.48,8387424,0.0,1.0
2025-10-08,240.43,241.32,235.645,239.74,7120245,240.43,241.32,235.645,239.74,7120245,0.0,1.0
2025-10-09,245.33,245.96,237.1473,239.27,7929056,245.33,245.96,237.1473,239.27,7929056,0.0,1.0
2025-10-10,241.68,249.05,240.72,246.52,7988316,241.68,249.05,240.72,246.52,7988316,0.0,1.0
2025-10-13,248.75,249.3499,242.365,242.89,8276527,248.75,249.3499,242.365,242.89,8276527,0.0,1.0
2025-10-14,239.77,248.28,239.55,248.11,9123850,239.77,248.28,239.55,248.11,9123850,0.0,1.0
2025-10-15,236.58,241.317,235.9,240.87,8389242,236.58,241.317,235.9,240.87,8389242,0.0,1.0
2025-10-16,246.0,256.74,242.67,253.19,24869700,246.0,256.74,242.67,253.19,24869700,0.0,1.0
2025-10-17,243.08,250.78,242.16,246.57,10851168,243.08,250.78,242.16,246.57,10851168,0.0,1.0
2025-10-20,254.28,255.4,244.3,245.0,9963869,254.28,255.4,244.3,245.0,9963869,0.0,1.0
2025-10-21,263.41,267.125,254.0,254.5,13354739,263.41,267.125,254.0,254.5,13354739,0.0,1.0
2025-10-22,256.64,262.4,256.51,262.2,9369960,256.64,262.4,256.51,262.2,9369960,0.0,1.0
2025-10-23,255.05,258.56,254.12,257.6,6110051,255.05,258.56,254.12,257.6,6110051,0.0,1.0
2025-10-24,254.83,258.5,254.0,257.42,5490805,254.83,258.5,254.0,257.42,5490805,0.0,1.0
2025-10-27,255.47,258.1,254.92,257.08,4942412,255.47,258.1,254.92,257.08,4942412,0.0,1.0
2025-10-28,254.26,258.84,254.14,255.47,6435589,254.26,258.84,254.14,255.47,6435589,0.0,1.0
2025-10-29,251.46,253.57,249.04,252.0,7904176,251.46,253.57,249.04,252.0,7904176,0.0,1.0
2025-10-30,256.65,259.2808,250.0,250.5,7767832,256.65,259.2808,250.0,250.5,7767832,0.0,1.0
2025-10-31,260.41,261.82,252.63,254.795,6878316,260.41,261.82,252.63,254.795,6878316,0.0,1.0
2025-11-03,261.34,261.56,255.1,260.0,7054310,261.34,261.56,255.1,260.0,7054310,0.0,1.0
2025-11-04,254.44,259.26,253.4567,258.15,6792207,254.44,259.26,253.4567,258.15,6792207,0.0,1.0
2025-11-05,252.68,256.83,252.01,254.7,5182476,252.68,256.83,252.01,254.7,5182476,0.0,1.0
2025-11-06,239.27,250.535,234.48,250.535,11041831,239.27,250.535,234.48,250.535,11041831,0.0,1.0
2025-11-07,239.88,240.97,235.79,236.15,5741472,239.88,240.97,235.79,236.15,5741472,0.0,1.0
2025-11-10,241.71,241.91,235.08,240.0,6486584,241.71,241.91,235.08,240.0,6486584,0.0,1.0
2025-11-11,244.5,245.7,241.16,241.9,5762752,244.5,245.7,241.16,241.9,5762752,0.0,1.0
2025-11-12,246.02,248.4316,243.68,245.74,4278214,246.02,248.4316,243.68,245.74,4278214,0.0,1.0
2025-11-13,240.43,245.895,239.91,245.25,5542078,240.43,245.895,239.91,245.25,5542078,0.0,1.0
2025-11-14,243.66,245.18,237.42,238.31,5512886,243.66,245.18,237.42,238.31,5512886,0.0,1.0
2025-11-17,237.03,242.83,235.5894,242.07,5280850,237.03,242.83,235.5894,242.07,5280850,0.0,1.0
2025-11-18,233.5,237.79,230.27,236.24,8045145,233.5,237.79,230.27,236.24,8045145,0.0,1.0
2025-11-19,227.88,232.28,225.06,232.0,9710689,227.88,232.28,225.06,232.0,9710689,0.0,1.0
2025-11-20,225.37,231.0699,223.3,229.245,7521103,225.37,231.0699,223.3,229.245,7521103,0.0,1.0
2025-11-21,227.11,228.68,221.9575,224.86,7479250,227.11,228.68,221.9575,224.86,7479250,0.0,1.0
2025-11-24,226.82,228.84,225.04,227.34,8563304,226.82,228.84,225.04,227.34,8563304,0.0,1.0
2025-11-25,234.12,234.63,226.52,226.8,10232974,234.12,234.63,226.52,226.8,10232974,0.0,1.0
2025-11-26,228.15,232.819,226.0,230.51,8506615,228.15,232.819,226.0,230.51,8506615,0.0,1.0