date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2004-11-17,12.51,12.6,12.35,12.55,425000,5.4266554825839,5.46569616950897,5.35724981693934,5.44400689899504,979747.105203817,0.0,1.0
2004-11-18,12.72,12.74,12.5,12.5,179700,5.51775041874238,5.52642612694795,5.42231762848112,5.42231762848112,414260.128953238,0.0,1.0
2004-11-19,12.71,12.74,12.5,12.72,202600,5.5134125646396,5.52642612694795,5.42231762848112,5.51775041874238,467051.208268925,0.0,1.0
2004-11-22,12.63,12.73,12.51,12.61,105200,5.47870973181732,5.52208827284517,5.4266554825839,5.47003402361175,242516.224629274,0.0,1.0
2004-11-23,12.8,12.95,12.52,12.55,204200,5.55245325156466,5.61752106310644,5.43099333668669,5.44400689899504,470739.667959105,0.0,1.0
2004-11-24,12.79,12.95,12.7,12.75,141700,5.54811539746188,5.61752106310644,5.50907471053681,5.53076398105074,326659.211311484,0.0,1.0
2004-11-26,12.65,12.78,12.4,12.4,42900,5.48738544002289,5.54377754335909,5.37893908745327,5.37893908745327,98896.8254429265,0.0,1.0
2004-11-29,12.68,12.75,12.55,12.65,174200,5.50039900233124,5.53076398105074,5.44400689899504,5.48738544002289,401581.048768247,0.0,1.0
2004-11-30,12.76,12.85,12.65,12.66,148800,5.53510183515352,5.57414252207859,5.48738544002289,5.49172329412568,343026.751186654,0.0,1.0
2004-12-01,13.15,13.17,12.66,12.66,162500,5.70427814516214,5.7129538533677,5.49172329412568,5.49172329412568,374609.187283812,0.0,1.0
2004-12-02,12.95,13.07,12.78,13.05,212800,5.61752106310644,5.66957531233986,5.54377754335909,5.66089960413429,490565.138793817,0.0,1.0
2004-12-03,13.15,13.2,12.9,12.9,138300,5.70427814516214,5.72596741567606,5.59583179259251,5.59583179259251,318821.234469854,0.0,1.0
2004-12-06,13.12,13.19,13.05,13.16,126600,5.69126458285378,5.72162956157327,5.66089960413429,5.70861599926492,291849.372985419,0.0,1.0
2004-12-07,13.0,13.2,13.0,13.06,116200,5.63921033362036,5.72596741567606,5.63921033362036,5.66523745823707,267874.384999255,0.0,1.0
2004-12-08,12.86,13.0,12.7,12.8,112300,5.57848037618137,5.63921033362036,5.50907471053681,5.55245325156466,258883.764504444,0.0,1.0
2004-12-09,12.85,12.95,12.5,12.86,139200,5.57414252207859,5.61752106310644,5.42231762848112,5.57848037618137,320895.993045579,0.0,1.0
2004-12-10,12.97,13.05,12.55,12.75,186000,5.62619677131201,5.66089960413429,5.44400689899504,5.53076398105074,428783.438983317,0.0,1.0
2004-12-13,12.91,13.04,12.7,12.87,215700,5.6001696466953,5.6565617500315,5.50907471053681,5.58281823028416,497250.471982266,0.0,1.0
2004-12-14,12.9,13.1,12.79,12.81,169400,5.59583179259251,5.68258887464821,5.54811539746188,5.55679110566745,390515.66969771,0.0,1.0
2004-12-15,13.05,13.14,12.89,13.0,200300,5.66089960413429,5.69994029105935,5.59149393848973,5.63921033362036,461749.047464293,0.0,1.0
2004-12-16,13.05,13.09,12.93,13.03,230000,5.66089960413429,5.67825102054543,5.60884535490087,5.65222389592872,530216.080463242,0.0,1.0
2004-12-17,13.4,13.55,12.94,13.05,887700,5.81272449773176,5.87779230927353,5.61318320900365,5.66089960413429,2046403.54185748,0.0,1.0
2004-12-20,13.34,13.5,13.0,13.5,222800,5.78669737311505,5.85610303875961,5.63921033362036,5.85610303875961,513618.011857436,0.0,1.0
2004-12-21,13.45,13.5,13.29,13.4,82700,5.83441376824568,5.85610303875961,5.76500810260112,5.81272449773176,190647.260236131,0.0,1.0
2004-12-22,13.7,13.7,13.21,13.4,194000,5.9428601208153,5.9428601208153,5.73030526977884,5.81272449773176,447225.737434213,0.0,1.0
2004-12-23,13.94,14.1,13.65,13.7,107900,6.04696861928214,6.1163742849267,5.92117085030138,5.9428601208153,248740.500356451,0.0,1.0
2004-12-27,13.6,14.04,13.52,14.0,112500,5.89948157978745,6.09034716030999,5.86477874696518,6.07299574389885,259344.821965716,0.0,1.0
2004-12-28,13.53,13.77,13.47,13.68,111100,5.86911660106796,5.9732250995348,5.84308947645125,5.93418441260973,256117.41973681,0.0,1.0
2004-12-29,13.28,13.47,12.95,12.95,109400,5.82847871626225,5.91186809548588,5.68364453129489,5.68364453129489,249264.35708625,0.156318,1.0
2004-12-30,13.3,13.57,13.2,13.33,48900,5.83725654565421,5.95575724244569,5.79336739869441,5.85042328974215,111417.066375847,0.0,1.0
2004-12-31,13.47,13.69,13.29,13.29,55500,5.91186809548588,6.00842421879746,5.83286763095823,5.83286763095823,126454.952635163,0.0,1.0
2005-01-03,13.59,13.6,13.39,13.54,189100,5.96453507183765,5.96892398653363,5.87675677791804,5.94259049835775,430858.226005574,0.0,1.0
2005-01-04,13.65,13.77,13.55,13.61,154400,5.99086856001353,6.0435355363653,5.94697941305373,5.97331290122961,351795.399763409,0.0,1.0
2005-01-05,13.2,13.66,12.5,13.6,302600,5.79336739869441,5.99525747470952,5.48614336997576,5.96892398653363,689464.30031352,0.0,1.0
2005-01-06,13.39,13.65,13.0,13.1,93300,5.87675677791804,5.99086856001353,5.70558910477479,5.7494782517346,212581.028483977,0.0,1.0
2005-01-07,13.26,13.42,13.08,13.42,124300,5.81970088687029,5.88992352200598,5.74070042234264,5.88992352200598,283213.524550465,0.0,1.0
2005-01-10,13.3,13.74,13.1,13.2,79800,5.83725654565421,6.03036879227736,5.7494782517346,5.79336739869441,181821.715680829,0.0,1.0
2005-01-11,13.26,13.53,13.05,13.3,136400,5.81970088687029,5.93820158366177,5.7275336782547,5.83725654565421,310782.982692545,0.0,1.0
2005-01-12,13.3,13.4,13.2,13.27,111600,5.83725654565421,5.88114569261402,5.79336739869441,5.82408980156627,254276.985839355,0.0,1.0
2005-01-13,13.37,13.6,13.28,13.3,77500,5.86797894852608,5.96892398653363,5.82847871626225,5.83725654565421,176581.240166219,0.0,1.0
2005-01-14,13.59,13.77,13.38,13.38,28100,5.96453507183765,6.0435355363653,5.87236786322206,5.87236786322206,64024.9399828484,0.0,1.0
2005-01-18,13.7,13.8,13.23,13.49,185900,6.01281313349344,6.05670228045324,5.80653414278235,5.92064592487784,423567.12963742,0.0,1.0
2005-01-19,13.65,13.87,13.5,13.7,233600,5.99086856001353,6.08742468332511,5.92503483957383,6.01281313349344,532250.03487521,0.0,1.0
2005-01-20,13.56,13.65,13.4,13.6,42100,5.95136832774971,5.99086856001353,5.88114569261402,5.96892398653363,95923.4865935202,0.0,1.0
2005-01-21,13.6,13.64,13.46,13.6,51400,5.96892398653363,5.98647964531755,5.9074791807899,5.96892398653363,117113.235413466,0.0,1.0
2005-01-24,13.52,13.75,13.45,13.7,48000,5.93381266896579,6.03475770697334,5.90309026609392,6.01281313349344,109366.445522303,0.0,1.0
2005-01-25,13.5,13.66,13.5,13.5,61100,5.92503483957383,5.99525747470952,5.92503483957383,5.92503483957383,139214.371279432,0.0,1.0
2005-01-26,13.71,13.84,13.55,13.55,105300,6.01720204818942,6.07425793923717,5.94697941305373,5.94697941305373,239922.639864553,0.0,1.0
2005-01-27,13.7,13.8,13.57,13.63,106000,6.01281313349344,6.05670228045324,5.95575724244569,5.98209073062157,241517.567195086,0.0,1.0
2005-01-28,13.8,13.83,13.65,13.7,48100,6.05670228045324,6.06986902454119,5.99086856001353,6.01281313349344,109594.292283808,0.0,1.0
2005-01-31,13.8,14.0,13.79,13.85,64800,6.05670228045324,6.14448057437286,6.05231336575726,6.07864685393315,147644.70145511,0.0,1.0
2005-02-01,13.8,13.83,13.6,13.75,102900,6.05670228045324,6.06986902454119,5.96892398653363,6.03475770697334,234454.317588438,0.0,1.0
2005-02-02,13.95,14.03,13.84,13.85,118100,6.12253600089295,6.1576473184608,6.07425793923717,6.07864685393315,269087.025337167,0.0,1.0
2005-02-03,13.98,14.05,13.85,13.97,51200,6.13570274498089,6.16642514785276,6.07864685393315,6.13131383028491,116657.541890457,0.0,1.0
2005-02-04,13.96,14.05,13.93,13.98,122900,6.12692491558893,6.16642514785276,6.11375817150099,6.13570274498089,280023.669889398,0.0,1.0
2005-02-07,14.05,14.15,13.9,13.9,48300,6.16642514785276,6.21031429481257,6.10059142741305,6.10059142741305,110049.985806818,0.0,1.0
2005-02-08,14.0,14.09,13.93,13.95,251800,6.14448057437286,6.18398080663668,6.11375817150099,6.12253600089295,573718.145469083,0.0,1.0
2005-02-09,13.85,14.05,13.84,14.02,122000,6.07864685393315,6.16642514785276,6.07425793923717,6.15325840376482,277973.049035854,0.0,1.0
2005-02-10,14.11,14.22,13.9,13.9,75400,6.19275863602864,6.24103669768443,6.10059142741305,6.10059142741305,171796.458174618,0.0,1.0
2005-02-11,14.56,14.6,14.0,14.05,125800,6.39025979734777,6.40781545613169,6.14448057437286,6.16642514785276,286631.225973037,0.0,1.0
2005-02-14,14.5,14.63,14.4,14.6,120600,6.36392630917189,6.42098220021964,6.32003716221208,6.40781545613169,274783.194374787,0.0,1.0
2005-02-15,14.47,14.61,14.3,14.51,89700,6.35075956508395,6.41220437082767,6.27614801525228,6.36831522386787,204378.545069804,0.0,1.0
2005-02-16,14.5,14.55,14.4,14.4,115600,6.36392630917189,6.38587088265179,6.32003716221208,6.32003716221208,263390.856299547,0.0,1.0
2005-02-17,14.0,14.45,13.96,14.45,70000,6.14448057437286,6.34198173569198,6.12692491558893,6.34198173569198,159492.733053359,0.0,1.0
2005-02-18,14.0,14.1,13.92,14.05,78800,6.14448057437286,6.18836972133266,6.10936925680501,6.16642514785276,179543.248065781,0.0,1.0
2005-02-22,13.88,13.99,13.7,13.95,47100,6.09181359802109,6.14009165967688,6.01281313349344,6.12253600089295,107315.82466876,0.0,1.0
2005-02-23,13.85,13.95,13.8,13.88,55400,6.07864685393315,6.12253600089295,6.05670228045324,6.09181359802109,126227.105873658,0.0,1.0
2005-02-24,13.98,14.0,13.73,13.9,25100,6.13570274498089,6.14448057437286,6.02597987758138,6.10059142741305,57189.5371377045,0.0,1.0
2005-02-25,14.05,14.07,14.0,14.0,54000,6.16642514785276,6.17520297724472,6.14448057437286,6.14448057437286,123037.251212591,0.0,1.0
2005-02-28,14.33,14.45,14.0,14.0,66600,6.28931475934022,6.34198173569198,6.14448057437286,6.14448057437286,151745.943162196,0.0,1.0
2005-03-01,14.25,14.35,13.74,14.35,129900,6.25420344177237,6.29809258873218,6.03036879227736,6.29809258873218,295972.943194733,0.0,1.0
2005-03-02,14.5,14.67,14.2,14.2,57100,6.36392630917189,6.43853785900356,6.23225886829247,6.23225886829247,130100.50081924,0.0,1.0
2005-03-03,14.41,14.75,14.3,14.55,21300,6.32442607690806,6.4736491765714,6.27614801525228,6.38587088265179,48531.3602005221,0.0,1.0
2005-03-04,14.49,14.65,14.4,14.45,181100,6.35953739447591,6.4297600296116,6.32003716221208,6.34198173569198,412630.48508519,0.0,1.0
2005-03-07,14.52,14.7,14.45,14.5,43300,6.37270413856385,6.4517046030915,6.34198173569198,6.36392630917189,98657.6477315777,0.0,1.0
2005-03-08,14.25,14.55,14.24,14.55,16200,6.25420344177237,6.38587088265179,6.24981452707639,6.38587088265179,36911.1753637774,0.0,1.0
2005-03-09,14.26,14.38,14.0,14.15,46300,6.25859235646835,6.31125933282012,6.14448057437286,6.21031429481257,105493.050576722,0.0,1.0
2005-03-10,14.31,14.4,14.2,14.25,61900,6.28053692994825,6.32003716221208,6.23225886829247,6.25420344177237,141037.14537147,0.0,1.0
2005-03-11,13.98,14.21,13.92,14.16,204300,6.24268254069542,6.34538761826051,6.2158899117654,6.32306042748549,457513.894288438,0.24375,1.0
2005-03-14,14.64,14.64,13.98,14.03,23900,6.53740145892568,6.53740145892568,6.24268254069542,6.26500973147044,53522.1834238554,0.0,1.0
2005-03-15,14.17,14.81,13.98,14.68,111600,6.3275258656405,6.61331390756075,6.24268254069542,6.55526321154569,249919.484104697,0.0,1.0
2005-03-16,14.0,14.22,13.96,14.22,70400,6.25161341700543,6.34985305641552,6.23375166438542,6.34985305641552,157655.301800813,0.0,1.0
2005-03-17,13.97,14.05,13.95,14.05,32200,6.23821710254042,6.27394060778045,6.22928622623041,6.27394060778045,72109.3851986671,0.0,1.0
2005-03-18,14.1,14.1,13.91,14.05,100100,6.29626779855547,6.29626779855547,6.2114244736104,6.27394060778045,224166.13224803,0.0,1.0
2005-03-21,14.14,14.3,13.89,14.25,112500,6.31412955117549,6.38557656165555,6.20249359730039,6.36324937088053,251934.963815219,0.0,1.0
2005-03-22,13.91,14.15,13.75,14.1,142000,6.2114244736104,6.31859498933049,6.13997746313033,6.29626779855547,317997.90988232,0.0,1.0
2005-03-23,14.25,14.25,13.78,13.91,60700,6.36324937088053,6.36324937088053,6.15337377759534,6.2114244736104,135932.909365189,0.0,1.0
2005-03-24,14.51,14.71,14.29,14.29,78200,6.47935076291063,6.56865952601071,6.38111112350054,6.38111112350054,175122.792625334,0.0,1.0
2005-03-28,14.51,14.55,14.32,14.41,44300,6.47935076291063,6.49721251553064,6.39450743796556,6.43469638136059,99206.3901956817,0.0,1.0
2005-03-29,14.5,14.6,14.43,14.52,52200,6.47488532475562,6.51953970630566,6.4436272576706,6.48381620106563,116897.823210262,0.0,1.0
2005-03-30,14.68,14.68,14.14,14.6,62100,6.55526321154569,6.55526321154569,6.31412955117549,6.51953970630566,139068.100026001,0.0,1.0
2005-03-31,14.37,14.73,14.24,14.67,41100,6.41683462874057,6.57759040232071,6.35878393272552,6.55079777339069,92040.2401138267,0.0,1.0
2005-04-01,14.31,14.51,14.15,14.47,88600,6.39004199981055,6.47935076291063,6.31859498933049,6.46148901029061,198412.780391364,0.0,1.0
2005-04-04,14.32,14.38,13.86,14.35,68300,6.39450743796556,6.42130006689558,6.18909728283538,6.40790375243057,152952.515809595,0.0,1.0
2005-04-05,14.16,14.33,14.06,14.32,127700,6.32306042748549,6.39897287612056,6.27840604593545,6.39450743796556,285974.176704031,0.0,1.0
2005-04-06,14.6,14.6,14.2,14.25,65100,6.51953970630566,6.51953970630566,6.34092218010551,6.36324937088053,145786.36572774,0.0,1.0
2005-04-07,14.43,14.59,14.27,14.51,25200,6.4436272576706,6.51507426815066,6.37218024719053,6.47935076291063,56433.431894609,0.0,1.0
2005-04-08,14.02,14.53,14.02,14.53,46700,6.26054429331544,6.48828163922064,6.26054429331544,6.48828163922064,104581.002757073,0.0,1.0
2005-04-11,13.95,14.12,13.9,14.07,67100,6.22928622623041,6.30519867486548,6.20695903545539,6.28287148409046,150265.209528899,0.0,1.0
2005-04-12,14.4,14.4,13.67,13.96,49000,6.43023094320559,6.43023094320559,6.1042539578903,6.23375166438542,109731.673128406,0.0,1.0
2005-04-13,14.15,14.35,13.8,14.35,39600,6.31859498933049,6.40790375243057,6.16230465390535,6.40790375243057,88681.107262957,0.0,1.0
2005-04-14,13.9,14.31,13.9,14.17,39100,6.20695903545539,6.39004199981055,6.20695903545539,6.3275258656405,87561.3963126672,0.0,1.0
2005-04-15,13.83,14.0,13.82,13.9,64900,6.17570096837036,6.25161341700543,6.17123553021536,6.20695903545539,145338.481347624,0.0,1.0
2005-04-18,13.84,14.0,13.76,13.88,88300,6.18016640652537,6.25161341700543,6.14444290128534,6.19802815914538,197740.95382119,0.0,1.0
2005-04-19,14.0,14.18,13.9,13.9,70600,6.25161341700543,6.3319913037955,6.20695903545539,6.20695903545539,158103.186180928,0.0,1.0
2005-04-20,13.98,14.0,13.85,13.96,98700,6.24268254069542,6.25161341700543,6.18463184468037,6.23375166438542,221030.941587219,0.0,1.0
2005-04-21,14.07,14.25,13.9,14.0,106300,6.28287148409046,6.36324937088053,6.20695903545539,6.25161341700543,238050.548031624,0.0,1.0
2005-04-22,14.0,14.1,13.85,14.1,77200,6.25161341700543,6.29626779855547,6.18463184468037,6.29626779855547,172883.370724755,0.0,1.0
2005-04-25,14.12,14.23,13.93,14.05,212000,6.30519867486548,6.35431849457052,6.2203553499204,6.27394060778045,474757.442922901,0.0,1.0
2005-04-26,14.02,14.15,13.9,14.07,39200,6.26054429331544,6.31859498933049,6.20695903545539,6.28287148409046,87785.3385027251,0.0,1.0
2005-04-27,14.16,14.23,13.97,14.0,73400,6.32306042748549,6.35431849457052,6.23821710254042,6.25161341700543,164373.567502552,0.0,1.0
2005-04-28,14.1,14.35,14.0,14.13,39900,6.29626779855547,6.40790375243057,6.25161341700543,6.30966411302048,89352.9338331309,0.0,1.0
2005-04-29,14.27,14.35,13.99,14.2,100200,6.37218024719053,6.40790375243057,6.24714797885043,6.34092218010551,224390.074438088,0.0,1.0
2005-05-02,14.39,14.46,14.32,14.32,72300,6.42576550505058,6.45702357213561,6.39450743796556,6.39450743796556,161910.203411914,0.0,1.0
2005-05-03,14.58,14.58,14.32,14.32,37200,6.51060882999566,6.51060882999566,6.39450743796556,6.39450743796556,83306.4947015657,0.0,1.0
2005-05-04,14.89,14.94,14.5,14.58,216800,6.64903741280078,6.6713646035758,6.47488532475562,6.51060882999566,485506.668045684,0.0,1.0
2005-05-05,14.9,15.13,14.83,14.95,61600,6.65350285095578,6.75620792852087,6.62224478387075,6.6758300417308,137948.389075711,0.0,1.0
2005-05-06,14.66,15.09,14.4,14.95,39700,6.54633233523569,6.73834617590085,6.43023094320559,6.6758300417308,88905.049453015,0.0,1.0
2005-05-09,14.98,14.98,14.59,14.62,14600,6.68922635619581,6.68922635619581,6.51507426815066,6.52847058261567,32695.559748464,0.0,1.0
2005-05-10,14.88,15.03,14.43,15.03,69000,6.64457197464577,6.71155354697083,6.4436272576706,6.71155354697083,154520.111140001,0.0,1.0
2005-05-11,14.6,14.88,14.49,14.88,31500,6.51953970630566,6.64457197464577,6.47041988660062,6.64457197464577,70541.7898682613,0.0,1.0
2005-05-12,14.5,14.6,14.34,14.55,74400,6.47488532475562,6.51953970630566,6.40343831427556,6.49721251553064,166612.989403132,0.0,1.0
2005-05-13,14.32,14.5,14.2,14.5,80700,6.39450743796556,6.47488532475562,6.34092218010551,6.47488532475562,180721.347376784,0.0,1.0
2005-05-16,14.56,14.7,13.8,14.32,83800,6.50167795368565,6.5641940878557,6.16230465390535,6.39450743796556,187663.555268581,0.0,1.0
2005-05-17,14.47,14.75,14.37,14.75,150000,6.46148901029061,6.58652127863072,6.41683462874057,6.58652127863072,335913.285086959,0.0,1.0
2005-05-18,14.6,14.75,14.5,14.52,117300,6.51953970630566,6.58652127863072,6.47488532475562,6.48381620106563,262684.188938002,0.0,1.0
2005-05-19,14.71,14.75,14.65,14.65,82100,6.56865952601071,6.58652127863072,6.54186689708068,6.54186689708068,183856.538037595,0.0,1.0
2005-05-20,14.99,15.01,14.7,14.75,47100,6.69369179435081,6.70262267066082,6.5641940878557,6.58652127863072,105476.771517305,0.0,1.0
2005-05-23,15.23,15.44,14.92,14.99,72200,6.80086231007091,6.89463651132599,6.66243372726579,6.69369179435081,161686.261221856,0.0,1.0
2005-05-24,15.06,15.23,14.92,15.13,160200,6.72494986143584,6.80086231007091,6.66243372726579,6.75620792852087,358755.388472872,0.0,1.0
2005-05-25,15.01,15.18,14.95,15.02,33300,6.70262267066082,6.77853511929589,6.6758300417308,6.70708810881583,74572.7492893048,0.0,1.0
2005-05-26,15.06,15.15,15.03,15.1,45400,6.72494986143584,6.76513880483088,6.71155354697083,6.74281161405586,101669.754286319,0.0,1.0
2005-05-27,15.13,15.19,15.0,15.09,47000,6.75620792852087,6.78300055745089,6.69815723250582,6.73834617590085,105252.829327247,0.0,1.0
2005-05-31,15.0,15.2,14.85,15.2,24600,6.69815723250582,6.7874659956059,6.63117566018076,6.7874659956059,55089.7787542612,0.0,1.0
2005-06-01,15.08,15.19,14.98,15.04,44700,6.73388073774585,6.78300055745089,6.68922635619581,6.71601898512583,100102.158955914,0.0,1.0
2005-06-02,15.16,15.3,14.9,15.05,38100,6.76960424298588,6.83212037715594,6.65350285095578,6.72048442328084,85321.9744120875,0.0,1.0
2005-06-03,15.17,15.41,15.04,15.25,43700,6.77406968114088,6.88124019686098,6.71601898512583,6.80979318638092,97862.737055334,0.0,1.0
2005-06-06,15.2,15.38,14.98,15.22,83500,6.7874659956059,6.86784388239597,6.68922635619581,6.7963968719159,186991.728698407,0.0,1.0
2005-06-07,15.24,15.35,15.09,15.26,90500,6.80532774822591,6.85444756793095,6.73834617590085,6.81425862453592,202667.682002465,0.0,1.0
2005-06-08,15.78,15.9,15.35,15.35,74000,7.04646140859612,7.10004666645617,6.85444756793095,6.85444756793095,165717.2206429,0.0,1.0
2005-06-09,16.0,16.07,15.45,15.75,148000,7.14470104800621,7.17595911509123,6.89910194948099,7.03306509413111,331434.441285799,0.0,1.0
2005-06-10,16.02,16.16,15.95,16.0,180700,7.15363192431621,7.21614805848627,7.12237385723119,7.14470104800621,404663.537434756,0.0,1.0
2005-06-13,15.65,15.99,15.14,15.77,220700,7.09725576760929,7.25144534978099,6.86597139435174,7.15167562014048,486660.635194139,0.24375,1.0
2005-06-14,15.73,16.0,15.51,15.56,62000,7.13353566929675,7.25598033749193,7.03376593965624,7.0564408782109,136714.813692961,0.0,1.0
2005-06-15,16.25,16.25,15.8,15.83,108800,7.36935503026524,7.36935503026524,7.16528058327328,7.17888554640608,239912.447254745,0.0,1.0
2005-06-16,16.28,16.54,16.13,16.2,70600,7.38295999339804,7.50086967388228,7.31493517773405,7.34668009171058,155678.481398759,0.0,1.0
2005-06-17,16.1,16.27,15.9,16.26,189100,7.30133021460125,7.3784250056871,7.2106304603826,7.37389001797617,416980.181763532,0.0,1.0
2005-06-20,16.0,16.12,15.89,16.05,27600,7.25598033749193,7.31040019002312,7.20609547267167,7.27865527604659,60860.1428697699,0.0,1.0
2005-06-21,16.38,16.7,15.91,15.91,131900,7.42830987050736,7.5734294772572,7.21516544809354,7.21516544809354,290849.740743574,0.0,1.0
2005-06-22,16.3,16.7,16.26,16.51,85500,7.3920299688199,7.5734294772572,7.37389001797617,7.48726471074948,188534.138237874,0.0,1.0
2005-06-23,16.53,17.14,16.26,16.3,230100,7.49633468617135,7.77296893653823,7.37389001797617,7.3920299688199,507388.365012103,0.0,1.0
2005-06-24,17.13,17.2,16.43,16.51,440800,7.76843394882729,7.80017886280382,7.45098480906202,7.48726471074948,971998.223804152,0.0,1.0
2005-06-27,16.7,17.49,16.7,17.3,104600,7.5734294772572,7.93169350642086,7.5734294772572,7.84552873991315,230651.121165867,0.0,1.0
2005-06-28,17.0,17.23,16.77,16.77,45900,7.70947910858517,7.81378382593662,7.60517439123373,7.60517439123373,101213.063685596,0.0,1.0
2005-06-29,17.21,17.25,16.84,16.9,23800,7.80471385051475,7.82285380135848,7.63691930521025,7.66412923147585,52480.8478369755,0.0,1.0
2005-06-30,17.38,17.49,17.25,17.26,25800,7.88180864160061,7.93169350642086,7.82285380135848,7.82738878906942,56891.0031173936,0.0,1.0
2005-07-01,17.75,18.14,17.29,17.35,37000,8.04960318690511,8.22646770763147,7.84099375220221,7.86820367846781,81587.872687735,0.0,1.0
2005-07-05,17.65,17.98,17.55,17.75,43600,8.00425330979578,8.15390790425655,7.95890343268646,8.04960318690511,96141.3851131148,0.0,1.0
2005-07-06,17.52,17.85,17.52,17.6,75600,7.94529846955366,8.09495306401443,7.94529846955366,7.98157837124112,166703.869599805,0.0,1.0
2005-07-07,17.47,17.57,17.15,17.3,21600,7.922623530999,7.96797340810832,7.77750392424916,7.84552873991315,47629.6770285156,0.0,1.0
2005-07-08,17.85,18.0,17.31,17.49,34800,8.09495306401443,8.16297787967842,7.85006372762408,7.93169350642086,76736.7018792751,0.0,1.0
2005-07-11,17.89,18.08,17.73,17.94,59100,8.11309301485816,8.19925778136588,8.04053321148324,8.13576795341282,130320.088536355,0.0,1.0
2005-07-12,18.03,18.43,17.93,17.93,94300,8.17658284281122,8.35798235124851,8.13123296570189,8.13123296570189,207938.821471714,0.0,1.0
2005-07-13,17.98,18.1,17.93,18.01,32600,8.15390790425655,8.20832775678774,8.13123296570189,8.16751286738935,71885.5310708152,0.0,1.0
2005-07-14,17.61,17.89,17.45,17.84,260500,7.98611335895205,8.11309301485816,7.91355355557713,8.0904180763035,574422.725274459,0.0,1.0
2005-07-15,17.24,17.58,17.03,17.58,689800,7.81831881364755,7.97250839581925,7.72308407171797,7.97250839581925,1521062.55621621,0.0,1.0
2005-07-18,17.3,17.62,17.1,17.24,62100,7.84552873991315,7.99064834666299,7.7548289856945,7.81831881364755,136935.321456982,0.0,1.0
2005-07-19,17.46,17.55,17.3,17.35,39100,7.91808854328807,7.95890343268646,7.84552873991315,7.86820367846781,86218.535732174,0.0,1.0
2005-07-20,17.8,18.05,17.41,17.41,403400,8.07227812545977,8.18565281823308,7.8954136047334,7.8954136047334,889528.320060333,0.0,1.0
2005-07-21,18.2,18.4,18.0,18.15,1892600,8.25367763389707,8.34437738811572,8.16297787967842,8.2310026953424,4173329.94185966,0.0,1.0
2005-07-22,18.21,18.29,18.1,18.23,711700,8.258212621608,8.29449252329546,8.20832775678774,8.26728259702987,1569353.75653678,0.0,1.0
2005-07-25,18.43,18.47,18.0,18.05,475300,8.35798235124851,8.37612230209224,8.16297787967842,8.18565281823308,1048073.40239136,0.0,1.0
2005-07-26,18.53,18.6,18.21,18.47,422500,8.40333222835784,8.43507714233437,8.258212621608,8.37612230209224,931645.302988325,0.0,1.0
2005-07-27,18.55,18.65,18.29,18.6,483700,8.4124022037797,8.45775208088903,8.29449252329546,8.43507714233437,1066596.05456912,0.0,1.0
2005-07-28,18.92,18.93,18.3,18.46,191700,8.58019674908421,8.58473173679514,8.29902751100639,8.37158731438131,422713.383628076,0.0,1.0
2005-07-29,18.94,19.02,18.77,18.92,297300,8.58926672450607,8.62554662619353,8.51217193342022,8.58019674908421,655569.582434152,0.0,1.0
2005-08-01,19.05,19.1,18.83,18.94,537000,8.63915158932633,8.66182652788099,8.53938185968581,8.58926672450607,1184126.69279226,0.0,1.0
2005-08-02,19.09,19.11,18.97,19.03,172100,8.65729154017006,8.66636151559192,8.60287168763887,8.63008161390446,379493.861879978,0.0,1.0
2005-08-03,19.51,19.58,19.03,19.06,107500,8.84776102402922,8.87950593800575,8.63008161390446,8.64368657703726,237045.846322473,0.0,1.0
2005-08-04,19.16,19.51,19.06,19.51,207000,8.68903645414658,8.84776102402922,8.64368657703726,8.84776102402922,456451.071523275,0.0,1.0
2005-08-05,19.05,19.19,19.0,19.06,299100,8.63915158932633,8.70264141727938,8.61647665077166,8.64368657703726,659538.722186528,0.0,1.0
2005-08-08,18.65,19.05,18.6,19.0,541200,8.45775208088903,8.63915158932633,8.43507714233437,8.61647665077166,1193388.01888114,0.0,1.0
2005-08-09,18.75,18.75,18.15,18.65,613700,8.50310195799835,8.50310195799835,8.2310026953424,8.45775208088903,1353256.1477963,0.0,1.0
2005-08-10,18.65,18.75,18.42,18.75,369100,8.45775208088903,8.50310195799835,8.35344736353758,8.50310195799835,813894.157001162,0.0,1.0
2005-08-11,18.73,18.89,18.5,18.6,425600,8.49403198257649,8.56659178595141,8.38972726522504,8.43507714233437,938481.043672974,0.0,1.0
2005-08-12,18.7,18.78,18.4,18.68,126800,8.48042701944369,8.51670692113115,8.34437738811572,8.47135704402183,279603.844778508,0.0,1.0
2005-08-15,19.03,19.18,18.57,18.61,136000,8.63008161390446,8.69810642956845,8.42147217920157,8.4396121300453,299890.559068431,0.0,1.0
2005-08-16,19.53,19.67,18.95,18.95,205600,8.85683099945108,8.92032082740414,8.593801712217,8.593801712217,453363.962826982,0.0,1.0
2005-08-17,19.55,19.71,19.36,19.63,152200,8.86590097487295,8.93846077824787,8.77973620836523,8.90218087656041,335612.816839818,0.0,1.0
2005-08-18,19.53,19.7,19.05,19.55,190000,8.85683099945108,8.93392579053694,8.63915158932633,8.86590097487295,418964.751639721,0.0,1.0
2005-08-19,19.66,19.97,19.57,19.59,415300,8.91578583969321,9.05637045873211,8.87497095029481,8.88404092571668,915768.74397882,0.0,1.0
2005-08-22,19.68,19.79,19.3,19.75,157800,8.92485581511507,8.97474067993533,8.75252628209964,8.9566007290916,347961.251624989,0.0,1.0
2005-08-23,19.3,19.56,19.03,19.51,253800,8.75252628209964,8.87043596258388,8.63008161390446,8.84776102402922,559648.705085058,0.0,1.0
2005-08-24,19.26,19.5,18.89,19.18,211200,8.73438633125591,8.84322603631829,8.56659178595141,8.69810642956845,465712.397612152,0.0,1.0
2005-08-25,19.12,19.33,18.98,19.22,548800,8.67089650330285,8.76613124523243,8.6074066753498,8.71624638041218,1210146.60894673,0.0,1.0
2005-08-26,19.27,19.3,19.07,19.2,245800,8.73892131896684,8.75252628209964,8.64822156474819,8.70717640499031,542008.083963386,0.0,1.0
2005-08-29,19.13,19.33,19.0,19.33,117800,8.67543149101379,8.76613124523243,8.61647665077166,8.76613124523243,259758.146016627,0.0,1.0
2005-08-30,19.24,19.35,18.89,19.1,355300,8.72531635583404,8.7752012206543,8.56659178595141,8.66182652788099,783464.085566277,0.0,1.0
2005-08-31,19.02,19.34,19.0,19.24,267600,8.62554662619353,8.77066623294337,8.61647665077166,8.72531635583404,590078.776519943,0.0,1.0
2005-09-01,19.02,19.43,18.75,19.0,141300,8.62554662619353,8.81148112234176,8.50310195799835,8.61647665077166,311577.470561539,0.0,1.0
2005-09-02,19.0,19.16,18.95,19.07,132300,8.61647665077166,8.68903645414658,8.593801712217,8.64822156474819,291731.771799658,0.0,1.0
2005-09-06,19.31,19.39,19.05,19.05,133300,8.75706126981057,8.79334117149803,8.63915158932633,8.63915158932633,293936.849439867,0.0,1.0
2005-09-07,19.02,19.34,18.94,19.34,139400,8.62554662619353,8.77066623294337,8.58926672450607,8.77066623294337,307387.823045142,0.0,1.0
2005-09-08,19.18,19.2,18.8,19.02,243900,8.69810642956845,8.70717640499031,8.52577689655302,8.62554662619353,537818.436446988,0.0,1.0
2005-09-09,19.27,19.37,19.09,19.25,185400,8.73892131896684,8.78427119607617,8.65729154017006,8.72985134354498,408821.394494759,0.0,1.0
2005-09-12,18.96,19.25,18.74,19.19,138700,8.59833669992793,8.72985134354498,8.49856697028742,8.70264141727938,305844.268696996,0.0,1.0
2005-09-13,18.5,18.82,18.45,18.82,368000,8.50026759067902,8.64729924630157,8.47729389448799,8.64729924630157,800915.96262985,0.24375,1.0
2005-09-14,18.47,18.65,18.3,18.55,179400,8.4864833729644,8.56918867925209,8.40837280591492,8.52324128687004,390446.531782052,0.0,1.0
2005-09-15,18.63,18.81,18.48,18.5,102000,8.55999920077568,8.64270450706337,8.49107811220261,8.50026759067902,221993.0113811,0.0,1.0
2005-09-16,18.52,18.73,18.36,18.7,187800,8.50945706915543,8.60594659315773,8.43594124134415,8.59216237544312,408728.309189907,0.0,1.0
2005-09-19,18.24,18.6,18.11,18.45,168000,8.38080437048569,8.54621498306107,8.32107276038903,8.47729389448799,365635.548157105,0.0,1.0
2005-09-20,18.02,18.34,17.96,18.23,54700,8.27972010724518,8.42675176286774,8.25215167181596,8.37620963124749,119049.193358296,0.0,1.0
2005-09-21,17.93,18.08,17.82,18.04,87600,8.23836745410134,8.30728854267441,8.18782532248109,8.28890958572159,190652.821539062,0.0,1.0
2005-09-22,17.95,18.38,17.8,17.95,116800,8.24755693257775,8.44513071982056,8.17863584400468,8.24755693257775,254203.762052083,0.0,1.0
2005-09-23,18.05,18.17,17.85,17.9,144000,8.2935043249598,8.34864119581826,8.2016095401957,8.22458323638673,313401.898420376,0.0,1.0
2005-09-26,18.12,18.2,18.04,18.14,279900,8.32566749962723,8.36242541353287,8.28890958572159,8.33485697810364,609174.940054606,0.0,1.0
2005-09-27,18.05,18.08,17.94,18.04,112700,8.2935043249598,8.30728854267441,8.24296219333955,8.28890958572159,245280.513555391,0.0,1.0
2005-09-28,17.65,18.02,17.53,18.02,117600,8.1097147554316,8.27972010724518,8.05457788457315,8.27972010724518,255944.883709974,0.0,1.0
2005-09-29,17.61,17.64,16.8,17.6,529700,8.09133579847878,8.1051200161934,7.71916192018419,8.08674105924058,1152840.17773106,0.0,1.0
2005-09-30,18.0,18.17,17.64,17.69,153200,8.27053062876877,8.34864119581826,8.1051200161934,8.12809371238443,333424.797486122,0.0,1.0
2005-10-03,18.18,18.33,18.04,18.1,41800,8.35323593505646,8.42215702362954,8.28890958572159,8.31647802115083,90973.6066248036,0.0,1.0
2005-10-04,18.15,18.28,18.1,18.22,77000,8.33945171734185,8.39918332743851,8.31647802115083,8.37161489200928,167582.959572007,0.0,1.0
2005-10-05,17.82,18.24,17.81,18.15,102000,8.18782532248109,8.38080437048569,8.18323058324288,8.33945171734185,221993.0113811,0.0,1.0
2005-10-06,18.18,18.36,17.73,17.84,71400,8.35323593505646,8.43594124134415,8.14647266933724,8.1970148009575,155395.10796677,0.0,1.0
2005-10-07,18.65,18.75,18.14,18.18,55400,8.56918867925209,8.61513607163414,8.33485697810364,8.35323593505646,120572.67480895,0.0,1.0
2005-10-10,18.4,18.65,18.39,18.65,48800,8.45432019829697,8.56918867925209,8.44972545905877,8.56918867925209,106208.42113135,0.0,1.0
2005-10-11,18.95,19.09,18.43,18.45,152700,8.70703085639824,8.77135720573311,8.46810441601158,8.47729389448799,332336.59644994,0.0,1.0
2005-10-12,18.6,18.93,18.53,18.93,69600,8.54621498306107,8.69784137792183,8.51405180839363,8.69784137792183,151477.584236515,0.0,1.0
2005-10-13,18.64,18.7,18.51,18.6,48200,8.56459394001389,8.59216237544312,8.50486232991723,8.54621498306107,104902.579887931,0.0,1.0
2005-10-14,18.9,19.01,18.64,18.7,79800,8.68405716020721,8.73459929182747,8.56459394001389,8.59216237544312,173676.885374625,0.0,1.0
2005-10-17,19.07,19.13,18.71,18.95,83300,8.7621677272567,8.78973616268593,8.59675711468132,8.70703085639824,181294.292627898,0.0,1.0
2005-10-18,19.14,19.23,18.95,19.12,60400,8.79433090192413,8.83568355506798,8.70703085639824,8.78514142344772,131454.685170769,0.0,1.0
2005-10-19,19.5,19.5,19.0,19.14,55100,8.95974151449951,8.95974151449951,8.73000455258926,8.79433090192413,119919.754187241,0.0,1.0
2005-10-20,19.1,19.49,19.0,19.45,60000,8.77595194497131,8.9551467752613,8.73000455258926,8.93676781830848,130584.124341823,0.0,1.0
2005-10-21,19.46,19.49,19.09,19.1,30500,8.94136255754669,8.9551467752613,8.77135720573311,8.77595194497131,66380.2632070935,0.0,1.0
2005-10-24,19.58,19.75,19.5,19.51,78000,8.99649942840514,9.07460999545463,8.95974151449951,8.96433625373771,169759.36164437,0.0,1.0
2005-10-25,19.52,19.6,19.43,19.6,97600,8.96893099297592,9.00568890688156,8.92757833983207,9.00568890688156,212416.842262699,0.0,1.0
2005-10-26,19.06,19.53,18.92,19.5,35700,8.75757298801849,8.97352573221412,8.69324663868363,8.95974151449951,77697.5539833849,0.0,1.0
2005-10-27,18.78,19.22,18.75,19.1,33400,8.62892028934876,8.83108881582977,8.61513607163414,8.77595194497131,72691.8292169483,0.0,1.0
2005-10-28,19.09,19.38,18.85,18.85,165600,8.77135720573311,8.90460464364105,8.66108346401619,8.66108346401619,360412.183183432,0.0,1.0
2005-10-31,19.18,19.43,19.03,19.09,96500,8.81270985887695,8.92757833983207,8.74378877030388,8.77135720573311,210022.799983099,0.0,1.0
2005-11-01,19.24,19.3,18.94,19.15,148800,8.84027829430618,8.86784672973541,8.70243611716004,8.79892564116233,323848.628367722,0.0,1.0
2005-11-02,19.8,19.8,19.0,19.12,172600,9.09758369164565,9.09758369164565,8.73000455258926,8.78514142344772,375646.997689979,0.0,1.0
2005-11-03,19.98,20.0,19.71,20.0,87100,9.18028899793334,9.18947847640975,9.05623103850181,9.18947847640975,189564.62050288,0.0,1.0
2005-11-04,19.98,19.99,19.81,19.98,72200,9.18028899793334,9.18488373717154,9.10217843088386,9.18028899793334,157136.229624661,0.0,1.0
2005-11-07,20.44,20.83,19.91,19.95,126000,9.39164700289077,9.57084183318075,9.14812582326591,9.16650478021872,274226.661117829,0.0,1.0
2005-11-08,20.41,20.45,20.07,20.35,100300,9.37786278517615,9.39624174212897,9.22164165107719,9.35029434974692,218293.127858081,0.0,1.0
2005-11-09,21.01,21.4,20.52,20.52,106100,9.65354713946844,9.83274196975843,9.4284049167964,9.4284049167964,230916.259877791,0.0,1.0
2005-11-10,21.28,21.3,20.91,20.95,125000,9.77760509889998,9.78679457737639,9.60759974708639,9.62597870403921,272050.259045465,0.0,1.0
2005-11-11,21.6,21.64,21.06,21.36,83700,9.92463675452253,9.94301571147535,9.67652083565947,9.81436301280561,182164.853456844,0.0,1.0
2005-11-14,21.31,21.66,21.25,21.66,62800,9.79138931661459,9.95220518995176,9.76382088118536,9.95220518995176,136678.050144442,0.0,1.0
2005-11-15,21.01,21.32,21.0,21.32,84500,9.65354713946844,9.79598405585279,9.64895240023024,9.79598405585279,183905.975114735,0.0,1.0
2005-11-16,20.74,21.05,20.68,21.04,96500,9.52948918003691,9.67192609642126,9.50192074460768,9.66733135718306,210022.799983099,0.0,1.0
2005-11-17,20.73,20.81,20.64,20.74,94900,9.52489444079871,9.56165235470434,9.48354178765486,9.52948918003691,206540.556667317,0.0,1.0
2005-11-18,21.1,21.11,20.8,20.81,154300,9.69489979261229,9.69949453185049,9.55705761546614,9.56165235470434,335818.839765722,0.0,1.0
2005-11-21,21.22,21.4,21.09,21.15,129800,9.75003666347074,9.83274196975843,9.69030505337408,9.71787348880331,282496.988992811,0.0,1.0
2005-11-22,21.55,21.56,21.09,21.22,84900,9.90166305833151,9.90625779756971,9.69030505337408,9.75003666347074,184776.53594368,0.0,1.0
2005-11-23,21.82,21.84,21.43,21.5,110900,10.025721017763,10.0349104962394,9.84652618747305,9.87868936214048,241362.989825138,0.0,1.0
2005-11-25,21.86,21.89,21.77,21.78,4300,10.0440999747159,10.0578841924305,10.002747321572,10.0073420608102,9358.52891116396,0.0,1.0
2005-11-28,21.74,22.0,21.68,21.93,70100,9.9889631038574,10.1084263240507,9.96139466842817,10.0762631493833,152565.785272697,0.0,1.0
2005-11-29,22.1,22.31,21.7,21.86,176500,10.1543737164328,10.2508632404351,9.97058414690458,10.0440999747159,384134.965772196,0.0,1.0
2005-11-30,22.48,22.7,22.17,22.2,783400,10.3289738074846,10.4300580707251,10.1865368911002,10.2003211088148,1704993.38348973,0.0,1.0
2005-12-01,22.83,22.99,22.55,22.55,231200,10.4897896808217,10.563305508633,10.361136982152,10.361136982152,503184.159130494,0.0,1.0
2005-12-02,22.73,22.9,22.46,22.9,57000,10.4438422884397,10.5219528554892,10.3197843290082,10.5219528554892,124054.918124732,0.0,1.0
2005-12-05,22.48,22.82,22.32,22.71,334000,10.3289738074846,10.4851949415835,10.2554579796733,10.4346528099633,726918.29216948,0.0,1.0
2005-12-06,23.0,23.05,22.61,22.61,389000,10.5679002478712,10.5908739440622,10.3887054175812,10.3887054175812,846620.406149489,0.0,1.0
2005-12-07,22.84,23.15,22.84,23.07,210400,10.4943844200599,10.6368213364443,10.4943844200599,10.6000634225386,457914.996025329,0.0,1.0
2005-12-08,23.71,23.78,22.89,22.89,130500,10.8941267337838,10.9262899084512,10.517358116251,10.517358116251,284020.470443465,0.0,1.0
2005-12-09,23.52,24.7,23.4,23.84,302800,10.8068266882579,11.349005918366,10.7516898173994,10.9538583438804,659014.547511733,0.0,1.0
2005-12-12,23.45,23.86,23.36,23.57,114200,10.7746635135904,10.9630478223568,10.7333108604466,10.8298003844489,248545.116663938,0.0,1.0
2005-12-13,23.43,23.92,23.41,23.47,106600,10.765474035114,10.9906162577861,10.7562845566376,10.7838529920668,232004.460913973,0.0,1.0
2005-12-14,23.34,23.57,23.27,23.36,296900,10.7241213819702,10.8298003844489,10.6919582073027,10.7333108604466,646173.775284788,0.0,1.0
2005-12-15,23.5,23.69,23.41,23.41,208100,10.7976372097815,10.8849372553073,10.7562845566376,10.7562845566376,452909.271258889,0.0,1.0
2005-12-16,23.33,23.68,23.2,23.51,137700,10.719526642732,10.8803425160691,10.6597950326353,10.8022319490197,299690.565364484,0.0,1.0
2005-12-19,22.86,23.54,22.72,23.41,106700,10.5035738985363,10.8160161667343,10.4392475492015,10.7562845566376,232222.10112121,0.0,1.0
2005-12-20,22.85,23.02,22.81,22.91,313600,10.4989791592981,10.5770897263476,10.4806002023453,10.5265475947274,682519.689893266,0.0,1.0
2005-12-21,23.03,23.15,22.85,23.0,216100,10.5816844655858,10.6368213364443,10.4989791592981,10.5679002478712,470320.487837802,0.0,1.0
2005-12-22,23.14,23.38,22.82,23.17,168500,10.6322265972061,10.742500338923,10.4851949415835,10.6460108149207,366723.749193287,0.0,1.0
2005-12-23,23.36,23.45,23.2,23.2,94900,10.7333108604466,10.7746635135904,10.6597950326353,10.6597950326353,206540.556667317,0.0,1.0
2005-12-27,23.3,23.6,23.05,23.45,139100,10.7057424250174,10.8435846021635,10.5908739440622,10.7746635135904,302737.528265793,0.0,1.0
2005-12-28,23.51,23.57,23.2,23.2,130900,10.9239925388321,10.9518717201307,10.7799501021227,10.7799501021227,281715.589704075,0.265,1.0
2005-12-29,23.08,23.66,23.03,23.66,174700,10.7241917395255,10.9936904920786,10.7009590884433,10.9936904920786,375979.476862505,0.0,1.0
2005-12-30,22.63,22.99,22.6,22.98,164500,10.5150978797861,10.6823729675776,10.5011582891368,10.6777264373612,354027.612729719,0.0,1.0
2006-01-03,22.75,22.97,22.29,22.83,214300,10.5708562423832,10.6730799071447,10.3571158524274,10.6080284841147,461204.361142732,0.0,1.0
2006-01-04,23.01,23.18,22.65,22.75,237200,10.6916660280105,10.7706570416898,10.5243909402189,10.5708562423832,510488.448264374,0.0,1.0
2006-01-05,23.28,23.35,23.08,23.08,244700,10.8171223438541,10.8496480553692,10.7241917395255,10.7241917395255,526629.524832601,0.0,1.0
2006-01-06,23.54,23.68,23.26,23.42,212900,10.9379321294814,11.0029835525114,10.8078292834213,10.8821737668842,458191.360183327,0.0,1.0
2006-01-09,23.75,23.8,23.37,23.64,120000,11.0355092640265,11.0587419151086,10.858941115802,10.9843974316457,258257.225091588,0.0,1.0
2006-01-10,24.06,24.17,23.64,23.82,100100,11.1795517007359,11.2306635331166,10.9843974316457,11.0680349755415,215429.568597233,0.0,1.0
2006-01-11,23.82,24.15,23.74,24.06,87800,11.0680349755415,11.2213704726838,11.03086273381,11.1795517007359,188958.203025346,0.0,1.0
2006-01-12,23.82,24.54,23.82,23.9,140800,11.0680349755415,11.4025851511246,11.0680349755415,11.1052072172729,303021.810774131,0.0,1.0
2006-01-13,23.94,24.09,23.87,23.87,98700,11.1237933381387,11.1934912913852,11.0912676266236,11.0912676266236,212416.567637832,0.0,1.0
2006-01-17,23.52,23.8,23.25,23.8,90600,10.9286390690485,11.0587419151086,10.8031827532049,11.0587419151086,194984.20494415,0.0,1.0
2006-01-18,23.38,23.49,23.18,23.45,112600,10.8635876460185,10.9146994783992,10.7706570416898,10.8961133575335,242331.362877607,0.0,1.0
2006-01-19,23.47,23.66,23.37,23.42,115500,10.9054064179664,10.9936904920786,10.858941115802,10.8821737668842,248572.579150654,0.0,1.0
2006-01-20,23.75,23.88,23.59,23.77,270200,11.0355092640265,11.0959141568401,10.9611647805635,11.0448023244593,581509.18516456,0.0,1.0
2006-01-23,23.9,24.11,23.74,23.74,83600,11.1052072172729,11.202784351818,11.03086273381,11.03086273381,179919.200147141,0.0,1.0
2006-01-24,24.23,24.31,23.93,23.98,238600,11.2585427144152,11.2957149561467,11.1191468079222,11.1423794590044,513501.449223777,0.0,1.0
2006-01-25,24.72,24.75,24.28,24.31,83400,11.4862226950204,11.5001622856697,11.2817753654974,11.2957149561467,179488.771438654,0.0,1.0
2006-01-26,25.19,25.4,24.73,24.8,163000,11.7046096151927,11.8021867497378,11.4908692252368,11.5233949367518,350799.397416075,0.0,1.0
2006-01-27,26.21,26.45,25.23,25.3,121700,12.1785556972688,12.2900724224632,11.7231957360584,11.7557214475735,261915.86911372,0.0,1.0
2006-01-30,25.6,26.26,25.57,26.26,162300,11.8951173540664,12.2017883483509,11.8811777634171,12.2017883483509,349292.896936375,0.0,1.0
2006-01-31,25.89,26.21,25.47,25.55,116200,12.029866730343,12.1785556972688,11.8347124612528,11.8718847029843,250079.079630355,0.0,1.0
2006-02-01,25.84,26.0,25.48,25.75,109500,12.0066340792608,12.0809785627237,11.8393589914692,11.9648153073129,235659.717896075,0.0,1.0
2006-02-02,25.65,25.7,25.38,25.7,104500,11.9183500051486,11.9415826562307,11.7928936893049,11.9415826562307,224899.000183925,0.0,1.0
2006-02-03,25.42,25.55,25.26,25.55,104800,11.8114798101706,11.8718847029843,11.7371353267077,11.8718847029843,225544.643246655,0.0,1.0
2006-02-06,25.55,25.64,25.3,25.53,89400,11.8718847029843,11.9137034749321,11.7557214475735,11.8625916425514,192401.632693233,0.0,1.0
2006-02-07,25.62,26.14,25.53,25.64,118300,11.9044104144993,12.1460299857538,11.8625916425514,11.9137034749321,254598.581069458,0.0,1.0
2006-02-08,25.03,25.7,24.95,25.7,100900,11.6302651317298,11.9415826562307,11.5930928899983,11.9415826562307,217151.283431178,0.0,1.0
2006-02-09,25.06,25.21,24.9,25.05,67800,11.6442047223791,11.7139026756256,11.5698602389162,11.6395581921626,145915.332176748,0.0,1.0
2006-02-10,25.03,25.21,24.72,25.02,77900,11.6302651317298,11.7139026756256,11.4862226950204,11.6256186015134,167651.98195529,0.0,1.0
2006-02-13,24.74,24.85,24.5,24.75,468600,11.4955157554532,11.546627587834,11.3839990302589,11.5001622856697,1008494.46398266,0.0,1.0
2006-02-14,25.3,25.36,24.57,24.74,114400,11.7557214475735,11.783600628872,11.4165247417739,11.4955157554532,246205.221253981,0.0,1.0
2006-02-15,26.1,26.1,24.94,25.34,162400,12.127443864888,12.127443864888,11.5884463597819,11.7743075684392,349508.111290618,0.0,1.0
2006-02-16,26.66,26.89,25.99,26.15,172600,12.3876495570082,12.4945197519862,12.0763320325073,12.1506765159702,371459.975423403,0.0,1.0
2006-02-17,26.51,26.72,26.25,26.72,97300,12.3179516037617,12.4155287383068,12.1971418181345,12.4155287383068,209403.566678431,0.0,1.0
2006-02-21,27.39,27.5,26.4,26.58,91200,12.7268462628078,12.7779580951885,12.266839771381,12.3504773152768,196275.491069608,0.0,1.0
2006-02-22,27.88,28.1,26.84,27.39,120800,12.954526243413,13.0567499081745,12.471287100904,12.7268462628078,259978.939925532,0.0,1.0
2006-02-23,28.18,28.59,27.6,27.88,332900,13.0939221499059,13.2844298887796,12.8244233973529,12.954526243413,716448.585274918,0.0,1.0
2006-02-24,28.06,28.26,27.92,28.22,547300,13.0381637873087,13.1310943916374,12.9731123642787,13.1125082707717,1177868.16077189,0.0,1.0
2006-02-27,28.0,28.21,28.0,28.06,89800,13.0102846060101,13.1078617405552,13.0102846060101,13.0381637873087,193262.490110207,0.0,1.0
2006-02-28,27.61,28.05,27.6,28.0,107800,12.8290699275693,13.0335172570923,12.8244233973529,13.0102846060101,232001.073873944,0.0,1.0
2006-03-01,27.83,28.11,27.65,27.71,97400,12.9312935923308,13.0613964383909,12.847656048435,12.8755352297336,209618.781032673,0.0,1.0
2006-03-02,27.47,27.58,27.01,27.58,224200,12.7640185045392,12.81513033692,12.5502781145834,12.81513033692,482510.582212787,0.0,1.0
2006-03-03,27.27,27.4,26.26,27.35,85700,12.6710879002106,12.7314927930242,12.2017883483509,12.7082601419421,184438.701586243,0.0,1.0
2006-03-06,27.32,27.4,27.12,27.4,90600,12.6943205512928,12.7314927930242,12.6013899469641,12.7314927930242,194984.204944149,0.0,1.0
2006-03-07,27.0,27.36,26.88,27.34,272300,12.5456315843669,12.7129066721585,12.4898732217697,12.7036136117256,586028.686603666,0.0,1.0
2006-03-08,26.7,26.97,26.22,26.95,183600,12.406235677874,12.5316919937176,12.1832022274852,12.5223989332848,395133.55439013,0.0,1.0
2006-03-09,26.41,26.8,26.01,26.75,817300,12.2714863015974,12.4527009800383,12.0856250929401,12.4294683289561,1758946.91722797,0.0,1.0
2006-03-10,26.25,26.69,26.17,26.44,102600,12.1971418181345,12.4015891476575,12.1599695764031,12.2854258922467,220809.927453309,0.0,1.0
2006-03-13,26.31,26.48,26.07,26.09,296100,12.3481540501686,12.4279406783909,12.235514104443,12.2449007665868,630895.190353868,0.265,1.0
2006-03-14,26.48,26.53,26.21,26.4,139200,12.4279406783909,12.4514073337504,12.3012207394496,12.3903940298157,296591.052000197,0.0,1.0
2006-03-15,26.42,26.55,26.39,26.46,178700,12.3997806919595,12.4607939958942,12.3857006987438,12.4185540162471,380753.024370943,0.0,1.0
2006-03-16,26.25,26.56,26.22,26.48,154300,12.3199940637372,12.4654873269661,12.3059140705215,12.4279406783909,328764.362957115,0.0,1.0
2006-03-17,25.83,26.32,25.5,26.32,249400,12.1228741587174,12.3528473812405,11.9679942333447,12.3528473812405,531392.301500353,0.0,1.0
2006-03-20,26.27,26.36,25.75,25.95,100500,12.329380725881,12.3716207055281,12.0853275101422,12.1791941315802,214133.625905315,0.0,1.0
2006-03-21,26.5,26.63,26.2,26.35,698200,12.4373273405347,12.4983406444694,12.2965274083777,12.3669273744562,1487642.76225961,0.0,1.0
2006-03-22,26.5,26.53,26.26,26.45,237300,12.4373273405347,12.4514073337504,12.3246873948091,12.4138606851752,505611.039077922,0.0,1.0
2006-03-23,26.6,26.68,26.35,26.5,303600,12.4842606512537,12.5218072998289,12.3669273744562,12.4373273405347,646875.311690085,0.0,1.0
2006-03-24,26.55,26.63,26.49,26.6,236700,12.4607939958942,12.4983406444694,12.4326340094628,12.4842606512537,504332.629371025,0.0,1.0
2006-03-27,26.6,26.6,26.23,26.52,114900,12.4842606512537,12.4842606512537,12.3106074015934,12.4467140026785,244815.458870852,0.0,1.0
2006-03-28,26.9,26.96,26.49,26.57,194200,12.6250605834106,12.6532205698421,12.4326340094628,12.470180658038,413778.608465795,0.0,1.0
2006-03-29,28.04,28.1,26.55,26.8,677500,13.1601003256072,13.1882603120386,12.4607939958942,12.5781272726917,1443537.62737166,0.0,1.0
2006-03-30,27.86,28.2,27.65,28.06,308200,13.075620366313,13.2351936227576,12.9770604138031,13.169486987751,656676.452776303,0.0,1.0
2006-03-31,28.17,28.39,27.58,27.88,184200,13.2211136295419,13.3243669131237,12.9442070962998,13.0850070284568,392471.780017505,0.0,1.0
2006-04-03,28.25,28.4,27.86,28.3,146900,13.2586602781171,13.3290602441956,13.075620366313,13.2821269334766,312997.309905382,0.0,1.0
2006-04-04,28.23,28.4,28.07,28.25,161300,13.2492736159733,13.3290602441956,13.1741803188229,13.2586602781171,343679.14287092,0.0,1.0
2006-04-05,28.4,28.55,28.31,28.35,185200,13.3290602441956,13.3994602102741,13.2868202645485,13.3055935888361,394602.462862333,0.0,1.0
2006-04-06,28.51,28.66,28.26,28.3,200100,13.3806868859865,13.451086852065,13.263353609189,13.2821269334766,426349.637250286,0.0,1.0
2006-04-07,28.51,28.72,28.25,28.6,134000,13.3806868859865,13.4792468384964,13.2586602781171,13.4229268656336,285511.501207088,0.0,1.0
2006-04-10,28.21,28.64,28.21,28.51,148700,13.2398869538295,13.4417001899212,13.2398869538295,13.3806868859865,316832.539026075,0.0,1.0
2006-04-11,28.45,28.54,28.24,28.3,74800,13.3525268995551,13.3947668792022,13.2539669470452,13.2821269334766,159375.07679321,0.0,1.0
2006-04-12,28.27,28.55,27.5,27.5,127300,13.2680469402609,13.3994602102741,12.9066604477246,12.9066604477246,271235.926146734,0.0,1.0
2006-04-13,28.34,28.41,27.97,28.26,95500,13.3009002577642,13.3337535752675,13.1272470081039,13.263353609189,203480.211681171,0.0,1.0
2006-04-17,28.19,28.43,28.11,28.2,107400,13.2305002916857,13.3431402374113,13.1929536431105,13.2351936227576,228835.337534636,0.0,1.0
2006-04-18,29.23,29.46,28.3,28.3,260800,13.7186067231633,13.826553337817,13.2821269334766,13.2821269334766,555682.085931406,0.0,1.0
2006-04-19,29.29,29.54,28.92,29.28,261600,13.7467667095947,13.8640999863922,13.5731134599344,13.7420733785228,557386.63220727,0.0,1.0
2006-04-20,29.3,29.38,29.05,29.2,198400,13.7514600406666,13.7890066892418,13.6341267638691,13.7045267299476,422727.476414076,0.0,1.0
2006-04-21,29.19,29.45,28.82,29.45,233800,13.6998333988757,13.8218600067451,13.5261801492154,13.8218600067451,498153.649121023,0.0,1.0
2006-04-24,28.88,29.23,28.48,29.22,88100,13.5543401356468,13.7186067231633,13.3666068927708,13.7139133920914,187713.158629436,0.0,1.0
2006-04-25,28.7,28.82,28.1,28.82,175500,13.4698601763526,13.5261801492154,13.1882603120386,13.5261801492154,373934.839267492,0.0,1.0
2006-04-26,28.1,28.66,27.88,28.64,133500,13.1882603120386,13.451086852065,13.0850070284568,13.4417001899212,284446.159784674,0.0,1.0
2006-04-27,28.15,28.68,27.76,28.1,77200,13.2117269673981,13.4604735142088,13.028687055594,13.1882603120386,164488.7156208,0.0,1.0
2006-04-28,28.2,28.5,27.2,27.2,80600,13.2351936227576,13.3759935549146,12.7658605155676,12.7658605155676,171733.037293219,0.0,1.0
2006-05-01,27.77,28.43,27.69,28.3,91100,13.0333803866659,13.3431402374113,12.9958337380907,13.2821269334766,194105.207163923,0.0,1.0
2006-05-02,27.5,27.79,27.05,27.79,203800,12.9066604477246,13.0427670488097,12.6954605494891,13.0427670488097,434233.163776154,0.0,1.0
2006-05-03,27.76,27.76,27.09,27.4,112700,13.028687055594,13.028687055594,12.7142338737767,12.8597271370056,240127.95661223,0.0,1.0
2006-05-04,27.75,28.17,27.61,27.88,76100,13.0239937245221,13.2211136295419,12.9582870895155,13.0850070284568,162144.964491488,0.0,1.0
2006-05-05,27.55,27.69,26.69,27.3,674500,12.9301271030841,12.9958337380907,12.5265006309008,12.8127938262866,1437145.57883717,0.0,1.0
2006-05-08,27.07,27.5,27.04,27.5,192400,12.7048472116329,12.9066604477246,12.6907672184172,12.9066604477246,409943.379345103,0.0,1.0
2006-05-09,26.97,27.23,26.83,26.91,166500,12.6579139009139,12.7799405087833,12.5922072659073,12.6297539144826,354758.693664031,0.0,1.0
2006-05-10,26.93,27.28,26.9,26.97,254000,12.6391405766263,12.8034071641428,12.6250605834106,12.6579139009139,541193.442586571,0.0,1.0
2006-05-11,26.69,27.1,26.63,26.9,128000,12.5265006309008,12.7189272048486,12.4983406444694,12.6250605834106,272727.404138112,0.0,1.0
2006-05-12,26.0,26.75,25.72,26.7,237900,12.2026607869397,12.5546606173322,12.0712475169265,12.5311939619727,506889.44878482,0.0,1.0
2006-05-15,26.17,26.26,25.45,25.95,77600,12.282447415162,12.3246873948091,11.9445275779852,12.1791941315802,165340.988758731,0.0,1.0
2006-05-16,25.95,26.28,25.95,26.05,67800,12.1791941315802,12.3340740569529,12.1791941315802,12.2261274422992,144460.296879406,0.0,1.0
2006-05-17,25.57,25.88,25.33,25.8,130000,12.000847550848,12.1463408140769,11.8882076051224,12.1087941655017,276988.76982777,0.0,1.0
2006-05-18,24.79,26.06,24.76,25.6,215500,11.6347677272398,12.2308207733711,11.6206877340241,12.0149275440637,459162.153060651,0.0,1.0
2006-05-19,24.72,25.32,24.51,24.79,211400,11.6019144097365,11.8835142740505,11.5033544572266,11.6347677272398,450426.353396852,0.0,1.0
2006-05-22,24.37,24.81,24.28,24.73,161600,11.43764782222,11.6441543893836,11.3954078425729,11.6066077408084,344318.347724367,0.0,1.0
2006-05-23,24.4,24.84,24.4,24.47,85400,11.4517278154357,11.6582343825993,11.4517278154357,11.484581132939,181960.314948397,0.0,1.0
2006-05-24,23.97,24.41,23.9,24.41,225800,11.249914579344,11.4564211465076,11.2170612618407,11.4564211465076,481108.18636239,0.0,1.0
2006-05-25,24.31,24.53,24.05,24.22,639900,11.4094878357886,11.5127411193704,11.2874612279192,11.3672478561415,1363423.95240608,0.0,1.0
2006-05-26,24.55,24.91,24.33,24.34,262100,11.5221277815142,11.6910877001026,11.4188744979324,11.4235678290043,558451.973629682,0.0,1.0
2006-05-30,25.02,25.2,24.63,24.7,396600,11.7427143418935,11.8271943011877,11.5596744300894,11.5925277475927,845028.816259183,0.0,1.0
2006-05-31,25.1,25.41,25.0,25.08,559300,11.7802609904687,11.9257542536976,11.7333276797497,11.7708743283249,1191690.91511286,0.0,1.0
2006-06-01,25.0,25.44,24.83,25.11,285600,11.7333276797497,11.9398342469133,11.6535410515274,11.7849543215406,608523.020483164,0.0,1.0
2006-06-02,24.74,25.34,24.48,25.16,306100,11.6113010718803,11.8929009361943,11.4892744640109,11.8084209769001,652202.018802159,0.0,1.0
2006-06-05,24.81,25.17,24.4,24.62,367600,11.6441543893836,11.813114307972,11.4517278154357,11.5549810990175,783239.013759142,0.0,1.0
2006-06-06,25.04,25.5,24.39,24.77,557700,11.7521010040373,11.9679942333447,11.4470344843638,11.625381065096,1188281.82256114,0.0,1.0
2006-06-07,24.1,25.2,23.86,25.2,416200,11.3109278832787,11.8271943011877,11.1982879375531,11.8271943011877,886790.200017833,0.0,1.0
2006-06-08,24.01,24.22,23.69,24.12,288200,11.2686879036316,11.3672478561415,11.1185013093308,11.3203145454225,614062.79587972,0.0,1.0
2006-06-09,23.93,24.32,23.81,23.99,129800,11.2311412550564,11.4141811668605,11.1748212821936,11.2593012414878,276562.633258805,0.0,1.0
2006-06-12,23.94,24.1,23.69,24.0,157200,11.2358345861283,11.3109278832787,11.1185013093308,11.2639945725597,334943.34320712,0.0,1.0
2006-06-13,23.04,24.01,23.0,23.77,352300,10.9378080630626,11.3982973782176,10.9188188129532,11.2843618775607,742104.080927457,0.265,1.0
2006-06-14,22.89,23.11,22.66,23.04,273300,10.8665983751521,10.9710392507542,10.7574101870226,10.9378080630626,575694.139419452,0.0,1.0
2006-06-15,23.35,23.54,22.89,22.9,213400,11.0849747514111,11.1751736894312,10.8665983751521,10.8713456876795,449517.487567185,0.0,1.0
2006-06-16,24.57,24.64,23.43,23.43,587600,11.6641468797504,11.697378067442,11.1229532516301,11.1229532516301,1237752.9320266,0.0,1.0
2006-06-19,24.57,24.86,24.43,24.58,128100,11.6641468797504,11.8018189430442,11.5976845043672,11.6688941922778,269836.879837658,0.0,1.0
2006-06-20,24.1,24.51,23.88,24.51,256100,11.441023190964,11.6356630045862,11.3365823153618,11.6356630045862,539463.114179734,0.0,1.0
2006-06-21,24.54,24.8,24.12,24.12,170000,11.6499049421683,11.7733350678799,11.4505178160187,11.4505178160187,358097.342485572,0.0,1.0
2006-06-22,24.5,24.62,24.25,24.47,192800,11.6309156920588,11.6878834423873,11.5122328788745,11.6166737544767,406124.515477755,0.0,1.0
2006-06-23,24.35,24.67,24.3,24.5,155500,11.5597060041482,11.7116200050241,11.5359694415114,11.6309156920588,327553.74562651,0.0,1.0
2006-06-26,24.61,24.85,24.45,24.54,141300,11.6831361298599,11.7970716305168,11.607179129422,11.6499049421683,297642.085254184,0.0,1.0
2006-06-27,24.58,24.8,24.49,24.6,264100,11.6688941922778,11.7733350678799,11.6261683795314,11.6783888173325,556314.753826114,0.0,1.0
2006-06-28,24.78,24.95,24.6,24.75,188000,11.7638404428252,11.8445447557905,11.6783888173325,11.7495985052431,396013.531689927,0.0,1.0
2006-06-29,24.79,25.06,24.67,24.81,155200,11.7685877553526,11.8967651935916,11.7116200050241,11.7780823804073,326921.809139769,0.0,1.0
2006-06-30,24.69,24.8,24.4,24.8,500100,11.7211146300789,11.7733350678799,11.5834425667851,11.7733350678799,1053438.12339432,0.0,1.0
2006-07-03,24.86,24.89,24.59,24.71,95800,11.8018189430442,11.8160608806263,11.6736415048051,11.7306092551336,201798.384765398,0.0,1.0
2006-07-05,25.83,25.96,24.82,24.86,430700,12.2623082581991,12.324023321055,11.7828296929347,11.8018189430442,907250.14946198,0.0,1.0
2006-07-06,25.76,26.14,25.47,25.85,134700,12.2290770705075,12.4094749465476,12.0914050072138,12.2718028832539,283739.482545922,0.0,1.0
2006-07-07,25.51,25.84,25.5,25.65,57800,12.1103942573233,12.2670555707265,12.1056469447959,12.1768566327065,121753.096445094,0.0,1.0
2006-07-10,25.52,26.26,25.26,25.51,114300,12.1151415698506,12.4664426968761,11.991711444139,12.1103942573233,240767.801447653,0.0,1.0
2006-07-11,25.55,25.7,25.27,25.5,103200,12.1293835074328,12.2005931953433,11.9964587566664,12.1056469447959,217386.1514383,0.0,1.0
2006-07-12,25.75,25.75,24.58,25.55,361800,12.2243297579802,12.2243297579802,11.6688941922778,12.1293835074328,762115.403007528,0.0,1.0
2006-07-13,25.32,25.91,25.15,25.65,198400,12.0201953193032,12.3002867584181,11.9394910063379,12.1768566327065,417920.663230222,0.0,1.0
2006-07-14,25.37,25.62,25.24,25.3,185300,12.0439318819401,12.1626146951244,11.9822168190843,12.0107006942485,390326.103309273,0.0,1.0
2006-07-17,25.38,25.58,25.21,25.3,337800,12.0486791944674,12.1436254450149,11.9679748815021,12.0107006942485,711560.484068393,0.0,1.0
2006-07-18,26.23,26.38,25.24,25.24,216200,12.452200759294,12.5234104472045,11.9822168190843,11.9822168190843,455415.561443415,0.0,1.0
2006-07-19,26.93,27.13,26.35,26.35,181400,12.7845126362099,12.8794588867574,12.5091685096224,12.5091685096224,382110.928981665,0.0,1.0
2006-07-20,26.08,27.32,26.01,26.98,78800,12.3809910713834,12.9696578247774,12.3477598836918,12.8082491988468,165988.650516842,0.0,1.0
2006-07-21,26.0,26.17,25.76,26.08,114900,12.3430125711644,12.4237168841298,12.2290770705075,12.3809910713834,242031.674421132,0.0,1.0
2006-07-24,25.88,26.37,25.75,26.09,220700,12.286044820836,12.5186631346772,12.2243297579802,12.3857383839108,464894.608744505,0.0,1.0
2006-07-25,26.32,26.4,25.84,25.84,375400,12.4949265720403,12.5329050722593,12.2670555707265,12.2670555707265,790763.190406377,0.0,1.0
2006-07-26,26.4,26.7,25.93,26.2,155500,12.5329050722593,12.6753244480804,12.3097813834728,12.4379588217119,327553.745626508,0.0,1.0
2006-07-27,26.34,26.9,26.25,26.5,102800,12.5044211970951,12.7702706986278,12.4616953843487,12.580378197533,216543.569455981,0.0,1.0
2006-07-28,27.2,27.2,26.34,26.34,148400,12.912690074449,12.912690074449,12.5044211970951,12.5044211970951,312597.915440346,0.0,1.0
2006-07-31,27.33,27.38,26.71,27.16,122000,12.9744051373048,12.9981416999416,12.6800717606078,12.8937008243395,256987.504607293,0.0,1.0
2006-08-01,27.53,27.76,26.83,27.33,173600,13.0693513878522,13.1785395759817,12.7370395109362,12.9744051373048,365680.580326443,0.0,1.0
2006-08-02,28.01,28.2,27.56,27.61,123600,13.297222389166,13.3874213271861,13.0835933254343,13.1073298880712,260357.832536569,0.0,1.0
2006-08-03,28.1,28.25,27.45,27.93,74600,13.3399482019123,13.4111578898229,13.0313728876332,13.259243888947,157141.539702493,0.0,1.0
2006-08-04,28.65,31.03,27.9,28.3,322100,13.6010503909177,14.730910772432,13.2450019513649,13.4348944524598,678489.141262372,0.0,1.0
2006-08-07,28.35,28.69,28.29,28.65,192500,13.4586310150966,13.6200396410272,13.4301471399324,13.6010503909177,405492.578991016,0.0,1.0
2006-08-08,28.54,28.86,28.31,28.5,259200,13.5488299531167,13.7007439539925,13.4396417649871,13.5298407030072,545993.124542707,0.0,1.0
2006-08-09,27.62,28.55,26.2,28.54,2208900,13.1120772005985,13.553577265644,12.4379588217119,13.5488299531167,4652948.35186108,0.0,1.0
2006-08-10,27.73,28.04,27.32,27.7,2203500,13.1642976383996,13.3114643267481,12.9696578247774,13.1500557008175,4641573.49509976,0.0,1.0
2006-08-11,27.94,28.05,27.6,27.74,552200,13.2639912014744,13.3162116392755,13.1025825755438,13.169044950927,1163184.42659137,0.0,1.0
2006-08-14,28.11,28.39,27.92,28.11,289200,13.3446955144397,13.4776202652061,13.2544965764197,13.3446955144397,609186.773216633,0.0,1.0
2006-08-15,28.25,28.45,27.96,28.36,169800,13.4111578898229,13.5061041403703,13.2734858265292,13.463378327624,357676.051494413,0.0,1.0
2006-08-16,29.18,29.36,28.16,28.27,720300,13.8526579548684,13.9381095803611,13.3684320770766,13.4206525148777,1517279.50466093,0.0,1.0
2006-08-17,29.02,29.25,28.71,29.05,288700,13.7767009544305,13.88588914256,13.629534266082,13.7909428920126,608133.545738733,0.0,1.0
2006-08-18,29.48,29.57,28.89,29.09,284400,13.9950773306895,14.0378031434359,13.7149858915746,13.8099321421221,599075.789428806,0.0,1.0
2006-08-21,29.48,29.52,29.16,29.52,322600,13.9950773306895,14.014066580799,13.8431633298137,14.014066580799,679542.36874027,0.0,1.0
2006-08-22,29.58,29.58,28.95,29.4,331500,14.0425504559632,14.0425504559632,13.7434697667389,13.9570988304706,698289.817846868,0.0,1.0
2006-08-23,28.92,29.59,28.87,29.58,216100,13.7292278291568,14.0472977684906,13.7054912665199,14.0425504559632,455204.915947835,0.0,1.0
2006-08-24,28.86,29.12,28.57,28.92,212500,13.7007439539925,13.8241740797042,13.5630718906988,13.7292278291568,447621.678106967,0.0,1.0
2006-08-25,29.11,29.11,28.79,28.87,253100,13.8194267671768,13.8194267671768,13.6675127663009,13.7054912665199,533143.749312344,0.0,1.0
2006-08-28,30.01,30.04,29.11,29.11,508700,14.2466848946402,14.2609268322223,13.8194267671768,13.8194267671768,1071553.63601418,0.0,1.0
2006-08-29,29.97,30.01,29.49,30.0,247300,14.2276956445307,14.2466848946402,13.9998246432169,14.2419375821128,520926.310568718,0.0,1.0
2006-08-30,29.89,30.09,29.79,29.99,377000,14.1897171443117,14.2846633948592,14.142244019038,14.2371902695855,794133.518335654,0.0,1.0
2006-08-31,29.91,30.2,29.79,29.89,232500,14.1992117693665,14.3368838326602,14.142244019038,14.1897171443117,489750.777222915,0.0,1.0
2006-09-01,29.74,30.11,29.7,29.9,115700,14.1185074564012,14.2941580199139,14.0995182062917,14.1944644568391,243716.838385769,0.0,1.0
2006-09-05,30.2,30.2,29.7,29.77,193400,14.3368838326602,14.3368838326602,14.0995182062917,14.1327493939833,407388.388451235,0.0,1.0
2006-09-06,30.17,30.26,29.91,30.1,396100,14.3226418950781,14.3653677078245,14.1992117693665,14.2894107073865,834366.807991385,0.0,1.0
2006-09-07,30.3,30.42,29.97,30.15,505600,14.384356957934,14.4413247082624,14.2276956445307,14.3131472700234,1065023.6256512,0.0,1.0
2006-09-08,30.4,30.56,30.15,30.36,196800,14.4318300832077,14.5077870836456,14.3131472700234,14.4128408330982,414550.335300944,0.0,1.0
2006-09-11,30.82,30.82,29.8,30.35,270600,14.6312172093572,14.6312172093572,14.1469913315654,14.4080935205708,570006.711038801,0.0,1.0
2006-09-12,31.01,31.06,30.5,30.82,194400,14.7214161473773,14.7451527100141,14.4793032084814,14.6312172093572,409494.843407031,0.0,1.0
2006-09-13,30.89,31.13,30.66,30.96,298500,14.7902521790242,14.9051651127557,14.6801272841982,14.8237684513625,623428.518215322,0.265,1.0
2006-09-14,30.54,30.87,30.31,30.86,243500,14.6226708173324,14.7806761012132,14.5125459225064,14.7758880623077,508558.941994745,0.0,1.0
2006-09-15,30.94,30.94,30.34,30.77,210200,14.8141923735516,14.8141923735516,14.5269100392228,14.7327957121584,439010.634937557,0.0,1.0
2006-09-18,30.4,30.94,29.94,30.86,304000,14.5556382726557,14.8141923735516,14.3353884830037,14.7758880623077,634915.475837382,0.0,1.0
2006-09-19,30.97,31.02,30.3,30.5,171300,14.828556490268,14.8524966847954,14.5077578836009,14.6035186617105,357766.516483367,0.0,1.0
2006-09-20,31.65,31.88,31.12,31.12,360000,15.1541431358406,15.2642680306666,14.9003770738502,14.9003770738502,751873.589807424,0.0,1.0
2006-09-21,31.04,31.67,30.54,31.58,472600,14.8620727626063,15.1637192136515,14.6226708173324,15.1206268635022,987042.940397196,0.0,1.0
2006-09-22,30.79,31.1,30.69,31.04,294200,14.7423717899694,14.8908009960392,14.6944914009146,14.8620727626063,614447.805892623,0.0,1.0
2006-09-25,30.29,30.71,30.0,30.7,249500,14.5029698446954,14.7040674787255,14.3641167164365,14.6992794398201,521090.168491537,0.0,1.0
2006-09-26,30.22,30.39,29.78,30.29,206100,14.4694535723571,14.5508502337502,14.258779860516,14.5029698446954,430447.630164751,0.0,1.0
2006-09-27,30.34,30.78,30.21,30.22,202400,14.5269100392228,14.7375837510639,14.4646655334516,14.4694535723571,422720.040491731,0.0,1.0
2006-09-28,30.52,30.91,29.74,30.01,447900,14.6130947395214,14.7998282568351,14.2396277048941,14.368904755342,935456.057985408,0.0,1.0
2006-09-29,31.32,31.64,30.62,30.69,3369500,14.9961378519598,15.1493550969351,14.6609751285762,14.6944914009146,7037327.94682254,0.0,1.0
2006-10-02,31.09,31.48,30.73,31.32,598500,14.8860129571337,15.0727464744474,14.7136435565365,14.9961378519598,1249989.84305485,0.0,1.0
2006-10-03,31.21,31.36,30.81,30.96,306900,14.9434694239995,15.0152900075817,14.7519478677803,14.8237684513625,640972.23531083,0.0,1.0
2006-10-04,31.32,31.34,30.84,31.15,280800,14.9961378519598,15.0057139297707,14.7663119844968,14.9147411905666,586461.40004979,0.0,1.0
2006-10-05,31.55,31.55,31.08,31.25,193300,15.1062627467858,15.1062627467858,14.8812249182283,14.9626215796214,403714.346971598,0.0,1.0
2006-10-06,31.57,31.57,30.97,31.5,601500,15.1158388245967,15.1158388245967,14.828556490268,15.0823225522584,1256255.45630324,0.0,1.0
2006-10-09,31.7,31.79,31.05,31.4,305900,15.178083330368,15.2211756805173,14.8668608015118,15.0344421632036,638883.697561363,0.0,1.0
2006-10-10,31.45,31.67,31.07,31.65,168700,15.058382357731,15.1637192136515,14.8764368793228,15.1541431358406,352336.318334757,0.0,1.0
2006-10-11,31.51,31.58,31.16,31.46,260800,15.0871105911639,15.1206268635022,14.9195292294721,15.0631703966365,544690.645060489,0.0,1.0
2006-10-12,32.34,32.4,31.5,31.53,218800,15.4845178203186,15.5132460537515,15.0823225522584,15.0966866689748,456972.059582958,0.0,1.0
2006-10-13,33.34,33.34,32.46,32.46,379000,15.9633217108665,15.9633217108665,15.5419742871843,15.5419742871843,791555.807047261,0.0,1.0
2006-10-16,33.88,34.04,33.18,33.26,460000,16.2218758117623,16.29848443425,15.8867130883788,15.9250173996227,960727.364753935,0.0,1.0
2006-10-17,33.53,33.66,33.17,33.5,323000,16.0542944500706,16.1165389558418,15.8819250494733,16.0399303333541,674597.693077217,0.0,1.0
2006-10-18,33.51,33.69,33.46,33.5,212700,16.0447183722596,16.1309030725582,16.0207781777322,16.0399303333541,444231.979311221,0.0,1.0
2006-10-19,33.71,33.77,33.5,33.5,173900,16.1404791503692,16.1692073838021,16.0399303333541,16.0399303333541,363196.714631976,0.0,1.0
2006-10-20,33.61,33.71,33.41,33.71,316700,16.0925987613144,16.1404791503692,15.9968379832048,16.1404791503692,661439.905255589,0.0,1.0
2006-10-23,33.74,33.82,33.36,33.59,168900,16.1548432670856,16.1931475783295,15.9728977886774,16.0830226835035,352754.025884651,0.0,1.0
2006-10-24,33.52,33.67,33.29,33.65,134800,16.0495064111651,16.1213269947473,15.9393815163391,16.1117509169363,281534.888627892,0.0,1.0
2006-10-25,33.54,33.79,33.15,33.46,160900,16.0590824889761,16.178783461613,15.8723489716624,16.0207781777322,336045.723888929,0.0,1.0
2006-10-26,33.26,33.8,32.81,33.64,889900,15.9250173996227,16.1835715005185,15.7095556488761,16.1069628780308,1858589.74324896,0.0,1.0
2006-10-27,33.26,33.62,33.06,33.14,314400,15.9250173996227,16.0973868002199,15.8292566215131,15.8675609327569,656636.268431816,0.0,1.0
2006-10-30,33.18,33.47,32.89,33.26,283100,15.8867130883788,16.0255662166377,15.7478599601199,15.9250173996227,591265.036873563,0.0,1.0
2006-10-31,33.39,33.55,33.01,33.26,581500,15.9872619053939,16.0638705278815,15.8053164269857,15.9250173996227,1214484.70131394,0.0,1.0
2006-11-01,33.17,33.67,33.03,33.58,281900,15.8819250494733,16.1213269947473,15.8148925047966,16.078234644598,588758.791574205,0.0,1.0
2006-11-02,33.07,33.13,32.6,32.96,286000,15.8340446604186,15.8627728938514,15.6090068318611,15.7813762324583,597321.796347009,0.0,1.0
2006-11-03,32.93,33.36,32.42,33.2,350800,15.7670121157419,15.9728977886774,15.5228221315624,15.8962891661898,732659.042512345,0.0,1.0
2006-11-06,33.83,34.08,32.92,32.93,406700,16.1979356172349,16.3176365898719,15.7622240768364,15.7670121157419,849408.302707447,0.0,1.0
2006-11-07,33.8,33.89,33.49,33.78,244600,16.1835715005185,16.2266638506678,16.0351422944487,16.1739954227076,510856.333519157,0.0,1.0
2006-11-08,33.61,33.93,33.32,33.38,161100,16.0925987613144,16.2458160062897,15.9537456330555,15.9824738664884,336463.431438823,0.0,1.0
2006-11-09,33.87,33.98,33.45,33.59,290800,16.2170877728569,16.2697562008171,16.0159901388268,16.0830226835035,607346.777544441,0.0,1.0
2006-11-10,34.05,34.05,33.64,33.8,355300,16.3032724731555,16.3032724731555,16.1069628780308,16.1835715005185,742057.462384939,0.0,1.0
2006-11-13,34.59,34.63,33.9,34.03,243400,16.5618265740513,16.5809787296733,16.2314518895733,16.2936963953445,508350.0882198,0.0,1.0
2006-11-14,35.05,35.09,34.45,34.59,891700,16.7820763637034,16.8012285193253,16.4947940293746,16.5618265740513,1862349.111198,0.0,1.0
2006-11-15,35.52,35.61,35.2,35.3,279600,17.0071141922609,17.0502065424102,16.8538969472856,16.9017773363403,583955.154750433,0.0,1.0
2006-11-16,35.1,35.52,34.85,35.43,162800,16.8060165582308,17.0071141922609,16.6863155855938,16.9640218421116,340013.945612913,0.0,1.0
2006-11-17,34.45,35.22,34.43,35.17,195500,16.4947940293746,16.8634730250965,16.4852179515637,16.8395328305691,408309.130020422,0.0,1.0
2006-11-20,35.27,35.47,34.47,34.47,461300,16.8874132196239,16.9831739977335,16.5043701071856,16.5043701071856,963442.463828237,0.0,1.0
2006-11-21,36.73,36.75,35.12,35.23,487600,17.5864668998238,17.5960429776348,16.8155926360417,16.868261064002,1018371.00663917,0.0,1.0
2006-11-22,36.8,36.8,36.28,36.7,248000,17.6199831721622,17.6199831721622,17.3710051490773,17.5721027831074,517957.361867337,0.0,1.0
2006-11-24,37.22,37.31,36.4,36.6,323600,17.8210808061923,17.8641731563416,17.428461615943,17.5242223940526,675850.815726896,0.0,1.0
2006-11-27,36.55,37.31,36.48,37.22,364300,17.5002821995252,17.8641731563416,17.4667659271868,17.8210808061923,760854.302130125,0.0,1.0
2006-11-28,35.48,36.01,35.16,36.0,333200,16.987962036639,17.2417280986293,16.8347447916636,17.2369400597239,695900.77812176,0.0,1.0
2006-11-29,35.77,35.93,35.3,35.5,276500,17.1268151648978,17.2034237873855,16.9017773363403,16.9975381144499,577480.687727094,0.0,1.0
2006-11-30,36.44,36.44,35.5,35.77,376700,17.4476137715649,17.4476137715649,16.9975381144499,17.1268151648978,786752.170223494,0.0,1.0
2006-12-01,36.42,36.54,35.88,36.44,458400,17.438037693754,17.4954941606197,17.1794835928581,17.4476137715649,957385.704354787,0.0,1.0
2006-12-04,36.79,36.82,36.2,36.42,310700,17.6151951332567,17.6295592499731,17.3327008378334,17.438037693754,648908.678758797,0.0,1.0
2006-12-05,37.12,37.12,36.8,36.89,322900,17.7732004171375,17.7732004171375,17.6199831721622,17.6630755223115,674388.839302271,0.0,1.0
2006-12-06,36.21,37.0,35.91,37.0,452000,17.3374888767389,17.7157439502717,17.1938477095745,17.7157439502717,944019.062758213,0.0,1.0
2006-12-07,35.67,36.35,35.6,36.3,187800,17.0789347758431,17.4045214214156,17.0454185035047,17.3805812268882,392227.389349539,0.0,1.0
2006-12-08,35.64,36.01,35.36,35.52,217200,17.0645706591266,17.2417280986293,16.9305055697732,17.0071141922609,453630.399183814,0.0,1.0
2006-12-11,35.25,35.81,34.73,35.61,607700,16.8778371418129,17.1459673205198,16.628859118728,17.0502065424102,1269204.39034993,0.0,1.0
2006-12-12,35.76,36.18,35.32,35.32,467800,17.1220271259924,17.3231247600225,16.9113534141513,16.9113534141513,977017.959199758,0.0,1.0
2006-12-13,35.59,35.86,35.16,35.8,197400,17.0406304645992,17.1699075150472,16.8347447916636,17.1411792816143,412277.351744406,0.0,1.0
2006-12-14,36.04,36.21,35.58,35.59,253100,17.2560922153458,17.3374888767389,17.0358424256937,17.0406304645992,528608.904389609,0.0,1.0
2006-12-15,35.73,36.32,35.14,35.94,662800,17.1076630092759,17.3901573046992,16.8251687138527,17.208211826291,1384282.82034545,0.0,1.0
2006-12-18,35.21,35.79,35.1,35.6,252100,16.858684986191,17.1363912427088,16.8060165582308,17.0454185035047,526520.366640145,0.0,1.0
2006-12-19,34.64,35.1,34.31,35.1,314300,16.5857667685787,16.8060165582308,16.4277614846979,16.8060165582308,656427.414656873,0.0,1.0
2006-12-20,34.91,34.93,34.57,34.69,183100,16.7150438190267,16.7246198968376,16.5522504962404,16.6097069631061,382411.261927054,0.0,1.0
2006-12-21,34.7,35.25,34.5,34.88,205100,16.6144950020116,16.8778371418129,16.518734223902,16.7006797023102,428359.092415286,0.0,1.0
2006-12-22,34.54,34.76,34.3,34.7,265000,16.5378863795239,16.6432232354445,16.4229734457925,16.6144950020116,553462.503608245,0.0,1.0
2006-12-26,34.82,34.96,34.6,34.6,114000,16.6719514688774,16.7389840135541,16.5666146129568,16.5666146129568,238093.303439017,0.0,1.0
2006-12-27,34.45,34.76,34.2,34.53,186500,16.631851643044,16.7815141687143,16.5111560578259,16.6704742303137,386302.447730594,0.28625,1.0
2006-12-28,34.2,34.5,34.1,34.27,95500,16.5111560578259,16.6559907600876,16.4628778237387,16.544950821687,197811.709159635,0.0,1.0
2006-12-29,34.23,34.36,34.0,34.26,158900,16.5256395280521,16.5884012323655,16.4145995896515,16.5401229982783,329133.828120062,0.0,1.0
2007-01-03,34.57,35.36,34.08,34.48,302500,16.6897855239486,17.0711835732376,16.4532221769213,16.6463351132701,626576.356238633,0.0,1.0
2007-01-04,35.1,35.5,34.45,34.63,473600,16.9456601646108,17.1387731009597,16.631851643044,16.7187524644009,980980.37128799,0.0,1.0
2007-01-05,34.48,35.03,34.3,34.95,230200,16.6463351132701,16.9118654007498,16.5594342919131,16.87324281348,476819.428780606,0.0,1.0
2007-01-08,34.06,34.42,33.76,34.42,94400,16.4435665301038,16.6173681728178,16.2987318278422,16.6173681728178,195533.249682404,0.0,1.0
2007-01-09,34.04,34.05,33.89,34.02,215000,16.4339108832864,16.4387387066951,16.3614935321556,16.424255236469,445335.261458863,0.0,1.0
2007-01-10,34.5,34.58,33.8,33.8,337000,16.6559907600876,16.6946133473573,16.3180431214771,16.3180431214771,698037.130751797,0.0,1.0
2007-01-11,34.42,34.62,34.32,34.46,231500,16.6173681728178,16.7139246409922,16.5690899387306,16.6366794664527,479512.153617334,0.0,1.0
2007-01-12,35.35,35.42,34.44,34.46,610000,17.0663557498289,17.1001505136899,16.6270238196352,16.6366794664527,1263509.34646468,0.0,1.0
2007-01-16,35.75,36.23,35.2,35.35,537400,17.2594686861777,17.4912042097963,16.993938398698,17.0663557498289,1113131.02096741,0.0,1.0
2007-01-17,35.4,35.75,35.32,35.75,567100,17.0904948668725,17.2594686861777,17.0518722796027,17.2594686861777,1174649.42685265,0.0,1.0
2007-01-18,35.46,36.12,35.32,35.41,498100,17.1194618073248,17.4380981523004,17.0518722796027,17.0953226902812,1031727.87782632,0.0,1.0
2007-01-19,35.55,35.6,35.17,35.45,239600,17.1629122180033,17.1870513350469,16.9794549284719,17.1146339839161,496289.900676946,0.0,1.0
2007-01-22,35.25,35.78,35.17,35.63,298400,17.0180775157416,17.2739521564039,16.9794549284719,17.2015348052731,618083.916368954,0.0,1.0
2007-01-23,35.48,35.65,35.21,35.26,449900,17.1291174541422,17.2111904520905,16.9987662221068,17.0229053391504,931889.926187641,0.0,1.0
2007-01-24,35.55,35.72,35.47,35.66,507400,17.1629122180033,17.2449852159515,17.1242896307335,17.2160182754992,1050991.21704291,0.0,1.0
2007-01-25,35.6,36.13,35.41,35.6,644100,17.1870513350469,17.4429259757091,17.0953226902812,17.1870513350469,1334141.59025885,0.0,1.0
2007-01-26,35.57,35.91,35.45,35.85,265000,17.1725678648207,17.3367138607172,17.1146339839161,17.3077469202649,548901.601333017,0.0,1.0
2007-01-29,35.75,36.0,35.34,35.55,165200,17.2594686861777,17.3801642713957,17.0615279264201,17.1629122180033,342183.186944205,0.0,1.0
2007-01-30,35.85,36.03,35.7,35.9,414600,17.3077469202649,17.3946477416219,17.2353295691341,17.3318860373085,858772.090236486,0.0,1.0
2007-01-31,35.94,36.09,35.74,35.92,547300,17.3511973309434,17.4236146820742,17.254640862769,17.341541684126,1133637.15626249,0.0,1.0
2007-02-01,36.59,36.87,35.95,36.1,1037200,17.6650058525103,17.8001849079545,17.3560251543521,17.4284425054829,2148380.15434945,0.0,1.0
2007-02-02,37.18,37.41,36.65,36.65,764300,17.9498474336248,18.0608873720254,17.6939727929626,17.6939727929626,1583115.07131632,0.0,1.0
2007-02-05,37.35,37.74,37.2,37.24,300000,18.0319204315731,18.2202055445132,17.9595030804423,17.9788143740771,621398.039244924,0.0,1.0
2007-02-06,37.58,37.91,37.52,37.53,535300,18.1429603699737,18.3022785424614,18.1139934295213,18.11882125293,1108781.23469269,0.0,1.0
2007-02-07,38.0,38.35,37.45,37.65,517100,18.3457289531399,18.5147027724452,18.0801986656603,18.1767551338347,1071083.0869785,0.0,1.0
2007-02-08,38.04,38.33,37.83,38.0,211300,18.3650402467748,18.5050471256277,18.2636559551917,18.3457289531399,437671.352308176,0.0,1.0
2007-02-09,37.38,38.25,36.71,38.04,446500,18.0464039017992,18.466424538358,17.7229397334149,18.3650402467748,924847.415076198,0.0,1.0
2007-02-12,36.87,37.2,36.66,37.2,253000,17.8001849079545,17.9595030804423,17.6988006163713,17.9595030804423,524045.679763219,0.0,1.0
2007-02-13,37.3,37.38,36.71,36.88,480100,18.0077813145295,18.0464039017992,17.7229397334149,17.8050127313632,994443.995471626,0.0,1.0
2007-02-14,37.96,38.16,37.33,37.4,360100,18.3264176595051,18.4229741276795,18.0222647847556,18.0560595486167,745884.779773656,0.0,1.0
2007-02-15,38.0,38.71,37.93,38.0,446400,18.3457289531399,18.6885044151591,18.3119341892789,18.3457289531399,924640.28239645,0.0,1.0
2007-02-16,37.93,38.06,37.08,38.0,407500,18.3119341892789,18.3746958935923,17.9015691995376,18.3457289531399,844065.669974355,0.0,1.0
2007-02-20,39.13,39.47,37.83,38.15,528400,18.8912729983254,19.0554189942219,18.2636559551917,18.4181463042707,1094489.07979006,0.0,1.0
2007-02-21,39.5,39.5,39.0,39.1,310300,19.0699024644481,19.0699024644481,18.828511294012,18.8767895280992,642732.705259,0.0,1.0
2007-02-22,39.13,39.48,38.92,39.47,190200,18.8912729983254,19.0602468176306,18.7898887067423,19.0554189942219,393966.356881282,0.0,1.0
2007-02-23,39.03,39.14,38.32,39.13,630100,18.8429947642382,18.8961008217341,18.500219302219,18.8912729983254,1305143.01509409,0.0,1.0
2007-02-26,38.65,39.31,38.55,39.1,719600,18.6595374747068,18.9781738196824,18.6112592406196,18.8767895280992,1490526.76346883,0.0,1.0
2007-02-27,37.3,38.46,37.3,38.25,634100,18.0077813145295,18.5678088299411,18.0077813145295,18.466424538358,1313428.32228402,0.0,1.0
2007-02-28,39.64,39.69,38.25,39.0,985200,19.1374919921702,19.1616311092138,18.466424538358,18.828511294012,2040671.16088033,0.0,1.0
2007-03-01,39.12,40.42,38.92,39.64,805400,18.8864451749167,19.5140622180504,18.7898887067423,19.1374919921702,1668246.60269287,0.0,1.0
2007-03-02,38.5,39.15,38.39,39.02,529500,18.587120123576,18.9009286451429,18.5340140660801,18.8381669408295,1096767.53926729,0.0,1.0
2007-03-05,37.23,38.75,37.1,38.25,918700,17.9739865506684,18.707815708794,17.911224846355,18.466424538358,1902927.92884771,0.0,1.0
2007-03-06,38.21,38.34,37.48,37.48,686600,18.4471132447231,18.5098749490365,18.0946821358864,18.0946821358864,1422172.97915188,0.0,1.0
2007-03-07,38.5,38.66,38.1,38.55,673000,18.587120123576,18.6643652981155,18.3940071872271,18.6112592406196,1394002.93470611,0.0,1.0
2007-03-08,38.6,39.24,38.49,38.7,475000,18.6353983576632,18.9443790558213,18.5822923001673,18.6836765917504,983880.228804464,0.0,1.0
2007-03-09,38.5,39.0,38.41,38.8,344400,18.587120123576,18.828511294012,18.5436697128975,18.7319548258376,713364.949053173,0.0,1.0
2007-03-12,38.66,38.95,38.43,38.65,324400,18.6643652981155,18.8043721769684,18.5533253597149,18.6595374747068,671938.413103513,0.0,1.0
2007-03-13,37.78,38.5,37.64,38.2,348300,18.3777132832227,18.7279502753858,18.3096116458577,18.5820181953178,716018.02668305,0.28625,1.0
2007-03-14,37.74,38.04,37.6,37.78,526800,18.358255672547,18.5041877526149,18.290154035182,18.3777132832227,1082969.55629236,0.0,1.0
2007-03-15,37.97,38.37,37.67,37.75,737400,18.4701369339324,18.6647130406897,18.3242048538645,18.3631200752159,1515910.68870537,0.0,1.0
2007-03-16,37.99,38.18,37.53,37.97,897500,18.4798657392703,18.57228938998,18.2561032164994,18.4701369339324,1845036.40237737,0.0,1.0
2007-03-19,38.12,38.3,37.82,38.07,274800,18.5431029739664,18.6306622220071,18.3971708938984,18.5187809606217,564920.33802039,0.0,1.0
2007-03-20,38.87,38.94,38.2,38.2,655600,18.9079331741362,18.9419839928188,18.5820181953178,18.5820181953178,1347750.2678536,0.0,1.0
2007-03-21,39.62,39.82,38.64,38.9,344800,19.2727633743061,19.3700514276847,18.7960519127508,18.922526382143,708822.898651494,0.0,1.0
2007-03-22,39.54,39.72,39.08,39.72,384600,19.2338481529546,19.3214074009954,19.0100856301838,19.3214074009954,790641.783124609,0.0,1.0
2007-03-23,39.92,40.21,39.51,39.65,547100,19.418695454374,19.559763131773,19.2192549449478,19.2873565823129,1124701.29887539,0.0,1.0
2007-03-26,39.74,40.06,39.08,40.06,604100,19.3311362063333,19.4867970917391,19.0100856301838,19.4867970917391,1241879.09824642,0.0,1.0
2007-03-27,39.25,39.75,39.05,39.69,533100,19.0927804755556,19.3360006090022,18.995492422177,19.3068141929886,1095920.78674917,0.0,1.0
2007-03-28,38.99,39.15,38.9,39.0,998800,18.9663060061634,19.0441364488663,18.922526382143,18.9711704088323,2053283.96511924,0.0,1.0
2007-03-29,39.11,39.32,39.01,39.2,299200,19.0246788381906,19.1268312942381,18.9760348115013,19.068458462211,615080.659154661,0.0,1.0
2007-03-30,39.9,40.14,39.2,39.3,939300,19.4089666490362,19.5257123130905,19.068458462211,19.1171024889003,1930966.78858279,0.0,1.0
2007-04-02,39.82,40.25,39.5,39.9,1695900,19.3700514276847,19.5792207424488,19.2143905422789,19.4089666490362,3486347.89391842,0.0,1.0
2007-04-03,40.34,40.55,39.95,39.95,806100,19.6230003664691,19.7251528225167,19.4332886623808,19.4332886623808,1657140.77321047,0.0,1.0
2007-04-04,39.39,40.0,38.73,40.0,2569300,19.1608821129207,19.4576106757255,18.8398315367712,19.4576106757255,5281840.70042135,0.0,1.0
2007-04-05,39.25,39.39,39.12,39.39,1292500,19.0927804755556,19.1608821129207,19.0295432408595,19.1608821129207,2657057.99451003,0.0,1.0
2007-04-09,39.4,39.9,39.35,39.63,592500,19.1657465155896,19.4089666490362,19.1414245022449,19.277627776975,1218032.38819899,0.0,1.0
2007-04-10,40.12,40.14,39.4,39.4,1050700,19.5159835077527,19.5257123130905,19.1657465155896,19.1657465155896,2159977.43507286,0.0,1.0
2007-04-11,39.99,40.22,39.76,40.22,635000,19.4527462730566,19.564627534442,19.3408650116711,19.564627534442,1305401.80001072,0.0,1.0
2007-04-12,39.79,40.04,39.5,40.04,291000,19.3554582196779,19.4770682864012,19.2143905422789,19.4770682864012,598223.502052161,0.0,1.0
2007-04-13,40.24,40.34,39.22,39.6,752800,19.5743563397798,19.6230003664691,19.0781872675488,19.2630345689682,1547569.25204422,0.0,1.0
2007-04-16,40.18,40.5,39.98,40.38,392400,19.5451699237662,19.7008308091721,19.4478818703876,19.6424579771449,806676.639880647,0.0,1.0
2007-04-17,40.15,40.29,39.78,40.13,475000,19.5305767157595,19.5986783531245,19.350593817009,19.5208479104216,976481.661425345,0.0,1.0
2007-04-18,39.42,39.97,39.41,39.94,408600,19.1754753209275,19.4430174677187,19.1706109182585,19.4284242597119,839979.803912413,0.0,1.0
2007-04-19,39.15,39.53,38.91,39.16,594200,19.0441364488663,19.2289837502857,18.927390784812,19.0490008515352,1221527.16467146,0.0,1.0
2007-04-20,40.05,40.07,39.15,39.15,895300,19.4819326890701,19.491661494408,19.0441364488663,19.0441364488663,1840513.75047182,0.0,1.0
2007-04-23,40.15,40.22,39.98,40.05,475000,19.5305767157595,19.564627534442,19.4478818703876,19.4819326890701,976481.661425345,0.0,1.0
2007-04-24,40.01,40.15,39.53,40.15,231800,19.4624750783944,19.5305767157595,19.2289837502857,19.5305767157595,476523.05077557,0.0,1.0
2007-04-25,40.1,40.32,39.83,40.2,656400,19.5062547024148,19.6132715611313,19.3749158303536,19.5548987291041,1349394.86854652,0.0,1.0
2007-04-26,40.55,40.7,39.92,40.02,890100,19.7251528225167,19.7981188625507,19.418695454374,19.4673394810633,1829823.84596779,0.0,1.0
2007-04-27,40.7,41.02,40.18,40.5,825200,19.7981188625507,19.9537797479565,19.5451699237662,19.7008308091721,1696405.6147541,0.0,1.0
2007-04-30,40.45,41.94,40.41,41.55,591500,19.6765087958274,20.4013047934982,19.6570511851517,20.2115930894098,1215976.63733283,0.0,1.0
2007-05-01,40.73,41.08,39.93,40.7,632100,19.8127120705575,19.9829661639701,19.423559857043,19.7981188625507,1299440.12249887,0.0,1.0
2007-05-02,41.73,41.73,40.48,40.74,554700,20.2991523374506,20.2991523374506,19.6911020038342,19.8175764732264,1140325.00545819,0.0,1.0
2007-05-03,41.29,41.92,41.21,41.8,452700,20.0851186200176,20.3915759881603,20.0462033986662,20.3332031561331,930638.417110012,0.0,1.0
2007-05-04,41.49,41.61,41.11,41.5,332300,20.1824066733963,20.2407795054234,19.9975593719769,20.1872710760652,683126.01282451,0.0,1.0
2007-05-07,41.8,42.0,41.71,41.8,405100,20.3332031561331,20.4304912095118,20.2894235321127,20.3332031561331,832784.675880861,0.0,1.0
2007-05-08,42.0,42.29,41.6,41.8,528300,20.4304912095118,20.5715588869108,20.2359151027545,20.3332031561331,1086053.1825916,0.0,1.0
2007-05-09,42.2,42.86,41.93,41.93,2591500,20.5277792628904,20.8488298390399,20.3964403908292,20.3964403908292,5327478.36965008,0.0,1.0
2007-05-10,42.1,42.75,41.81,42.2,900800,20.4791352362011,20.7953214096816,20.3380675588021,20.5277792628904,1851820.38023569,0.0,1.0
2007-05-11,42.52,42.58,42.25,42.3,334800,20.6834401482962,20.7126265643098,20.552101276235,20.5764232895797,688265.389989908,0.0,1.0
2007-05-14,41.43,42.52,41.29,42.52,864200,20.1532202573827,20.6834401482962,20.0851186200176,20.6834401482962,1776579.89853428,0.0,1.0
2007-05-15,41.5,41.98,41.24,41.57,899500,20.1872710760652,20.4207624041739,20.060796606673,20.2213218947477,1849147.90410968,0.0,1.0
2007-05-16,41.32,41.77,41.22,41.73,388900,20.0997118280244,20.3186099481263,20.0510678013351,20.2991523374506,799481.511849091,0.0,1.0
2007-05-17,40.17,41.3,40.09,41.3,711900,19.5403055210973,20.0899830226866,19.5013902997459,20.0899830226866,1463489.04161833,0.0,1.0
2007-05-18,39.74,40.47,39.43,40.33,555900,19.3311362063333,19.6862376011653,19.1803397235964,19.6181359638002,1142791.90649758,0.0,1.0
2007-05-21,40.0,40.28,39.64,39.74,972900,19.4576106757255,19.5938139504556,19.282492179644,19.3311362063333,2000040.01768573,0.0,1.0
2007-05-22,39.28,40.38,39.23,40.33,1471700,19.1073736835624,19.6424579771449,19.0830516702178,19.6181359638002,3025448.54972565,0.0,1.0
2007-05-23,37.74,39.44,37.58,39.29,1998900,18.358255672547,19.1852041262653,18.2804252298441,19.1122380862314,4109240.40636448,0.0,1.0
2007-05-24,38.49,39.57,37.96,39.0,1948000,18.7230858727168,19.2484413609614,18.4652725312635,18.9711704088323,4004602.68727701,0.0,1.0
2007-05-25,38.73,39.37,38.42,38.6,670500,18.8398315367712,19.1511533075828,18.6890350540343,18.7765943020751,1378380.95575936,0.0,1.0
2007-05-29,39.12,39.76,38.6,38.95,683700,19.0295432408595,19.3408650116711,18.7765943020751,18.9468483954877,1405516.86719265,0.0,1.0
2007-05-30,40.32,40.35,38.48,39.12,1189500,19.6132715611313,19.6278647691381,18.7182214700479,19.0295432408595,2445315.65529568,0.0,1.0
2007-05-31,40.6,41.01,40.1,40.82,805300,19.7494748358614,19.9489153452875,19.5062547024148,19.8564916945779,1655496.17251754,0.0,1.0
2007-06-01,40.63,40.96,40.43,40.61,1118400,19.7640680438682,19.9245933319429,19.6667799904895,19.7543392385303,2299151.7687118,0.0,1.0
2007-06-04,41.37,41.42,40.45,40.45,414700,20.1240338413691,20.1483558547137,19.6765087958274,19.6765087958274,852519.884195981,0.0,1.0
2007-06-05,40.66,41.38,40.53,41.16,493200,19.778661251875,20.128898244038,19.7154240171788,20.0218813853215,1013896.32718943,0.0,1.0
2007-06-06,40.62,41.11,40.14,40.67,494400,19.7592036411992,19.9975593719769,19.5257123130905,19.7835256545439,1016363.22822883,0.0,1.0
2007-06-07,39.69,40.58,39.46,40.55,434900,19.3068141929886,19.7397460305235,19.1949329316032,19.7251528225167,894046.051692387,0.0,1.0
2007-06-08,40.25,40.3,39.35,39.59,796700,19.5792207424488,19.6035427557934,19.1414245022449,19.2581701662993,1637816.71506858,0.0,1.0
2007-06-11,40.09,40.35,39.83,40.25,453200,19.5013902997459,19.6278647691381,19.3749158303536,19.5792207424488,931666.292543088,0.0,1.0
2007-06-12,39.35,40.13,39.35,40.09,842000,19.1414245022449,19.5208479104216,19.1414245022449,19.5013902997459,1730942.22930557,0.0,1.0
2007-06-13,39.8,39.83,39.08,39.5,1221700,19.499566148745,19.5142643141838,19.146810178215,19.3525844943575,2493576.50468185,0.28625,1.0
2007-06-14,39.52,39.96,39.24,39.74,443800,19.3623832713167,19.5779563644184,19.2252003938883,19.4701698178675,905827.333042318,0.0,1.0
2007-06-15,39.99,40.98,39.81,40.27,875700,19.5926545298571,20.0776939893359,19.5044655372246,19.7298374072855,1787365.92056142,0.0,1.0
2007-06-18,38.98,40.36,38.9,40.1,395800,19.0978162934191,19.7739319036017,19.0586211855824,19.6465478031325,807855.922528505,0.0,1.0
2007-06-19,38.88,39.19,38.42,38.86,569600,19.0488224086233,19.2007034514904,18.8234505385624,19.0390236316641,1162594.07143061,0.0,1.0
2007-06-20,37.74,39.0,37.74,39.0,454100,18.4902921219507,19.1076150703783,18.4902921219507,19.1076150703783,926850.364881742,0.0,1.0
2007-06-21,37.49,37.63,36.75,37.5,1019800,18.3678074099611,18.4363988486752,18.0052526624718,18.3727067984407,2081484.2592081,0.0,1.0
2007-06-22,37.9,38.25,37.49,37.49,1368200,18.568682337624,18.7401609344095,18.3678074099611,18.3678074099611,2792593.41385422,0.0,1.0
2007-06-25,37.1,37.82,36.93,37.76,499600,18.1767312592573,18.5294872297873,18.0934416551044,18.5000908989098,1019719.09776463,0.0,1.0
2007-06-26,37.6,37.85,37.11,37.43,640900,18.4217006832365,18.5441853952261,18.1816306477369,18.3384110790836,1308122.43746467,0.0,1.0
2007-06-27,38.46,38.53,36.7,37.25,787500,18.8430480924807,18.8773438118378,17.9807557200739,18.250222086451,1607343.45374229,0.0,1.0
2007-06-28,38.49,39.32,38.3,38.58,501800,18.8577462579195,19.264395501725,18.7646578768074,18.9018407542357,1024209.45407985,0.0,1.0
2007-06-29,37.68,38.97,37.35,38.65,504700,18.4608957910732,19.0929169049395,18.2992159712469,18.9361364735928,1030128.56013172,0.0,1.0
2007-07-02,39.16,39.22,37.85,37.9,637100,19.1860052860516,19.2154016169291,18.5441853952261,18.568682337624,1300366.36746567,0.0,1.0
2007-07-03,39.31,39.99,39.15,39.6,309600,19.2594961132454,19.5926545298571,19.181105897572,19.4015783791533,631915.59781411,0.0,1.0
2007-07-05,39.77,40.31,39.54,39.66,907500,19.4848679833063,19.7494349612038,19.3721820482758,19.4309747100308,1852271.98002682,0.0,1.0
2007-07-06,40.44,40.54,39.02,39.7,412300,19.8131270114384,19.8621208962342,19.1174138473375,19.4505722639492,841533.594892628,0.0,1.0
2007-07-09,40.15,40.62,39.67,40.62,309900,19.6710447455305,19.9013160040709,19.4358740985104,19.9013160040709,632527.919129821,0.0,1.0
2007-07-10,38.52,40.0,38.44,39.8,433300,18.8724444233582,19.5975539183367,18.8332493155216,19.499566148745,884396.086992425,0.0,1.0
2007-07-11,38.78,38.78,37.91,38.36,440100,18.9998285238274,18.9998285238274,18.5735817261036,18.7940542076849,898275.370148548,0.0,1.0
2007-07-12,39.45,39.56,38.77,39.1,429600,19.3280875519596,19.381980825235,18.9949291353478,19.1566089551741,876844.124098648,0.0,1.0
2007-07-13,39.48,39.48,38.85,39.44,412600,19.3427857173983,19.3427857173983,19.0341242431845,19.32318816348,842145.916208341,0.0,1.0
2007-07-16,38.52,39.65,38.52,39.2,416800,18.8724444233582,19.4260753215513,18.8724444233582,19.20560283997,850718.414628301,0.0,1.0
2007-07-17,38.17,39.44,38.13,38.65,345500,18.7009658265728,19.32318816348,18.6813682726545,18.9361364735928,705190.048594235,0.0,1.0
2007-07-18,37.76,37.94,36.87,37.75,556700,18.5000908989098,18.5882798915424,18.0640453242268,18.4951915104303,1136264.25485503,0.0,1.0
2007-07-19,37.86,38.51,37.81,38.03,454000,18.5490847837057,18.8675450348787,18.5245878413078,18.6323743878586,926646.257776505,0.0,1.0
2007-07-20,36.77,37.87,36.23,37.78,688800,18.015051439431,18.5539841721853,17.7504844615335,18.509889675869,1405889.74087325,0.0,1.0
2007-07-23,35.42,36.98,35.02,36.84,1203100,17.3536339946871,18.1179385975023,17.1576584555038,18.0493471587881,2455612.58310775,0.0,1.0
2007-07-24,36.52,37.08,34.65,34.93,1938400,17.8925667274414,18.1669324822981,16.9763810817592,17.1135639591875,3956412.12791625,0.0,1.0
2007-07-25,36.14,37.1,35.72,37.1,1148300,17.7063899652172,18.1767312592573,17.5006156490747,18.1767312592573,2343761.8894378,0.0,1.0
2007-07-26,35.15,35.9,34.68,35.34,956200,17.2213505057384,17.5888046417072,16.9910792471979,17.3144388868505,1951672.1402773,0.0,1.0
2007-07-27,34.14,35.05,33.73,34.26,1865700,16.7265122693004,17.1723566209425,16.5256373416374,16.7853049310554,3808026.26240886,0.0,1.0
2007-07-30,33.62,34.35,33.27,34.14,934400,16.471744068362,16.8293994273716,16.3002654715766,16.7265122693004,1907176.79133561,0.0,1.0
2007-07-31,33.15,34.36,33.1,34.0,1335500,16.2414728098215,16.8342988158512,16.2169758674236,16.6579208305862,2725850.39044169,0.0,1.0
2007-08-01,33.3,33.37,32.04,32.95,1573200,16.3149636370153,16.3492593563724,15.6976406885877,16.1434850402299,3211012.97959031,0.0,1.0
2007-08-02,34.6,34.69,33.3,33.3,803000,16.9518841393612,16.9959786356775,16.3149636370153,16.3149636370153,1638980.05505404,0.0,1.0
2007-08-03,34.16,34.59,33.64,34.55,903800,16.7363110462595,16.9469847508817,16.4815428453212,16.9273871969633,1844720.01713306,0.0,1.0
2007-08-06,35.31,35.46,33.06,34.92,708300,17.2997407214117,17.3732315486055,16.1973783135053,17.1086645707079,1445690.62639449,0.0,1.0
2007-08-07,36.39,36.63,34.5,34.9,664200,17.8288746772068,17.9464600007168,16.9028902545654,17.0988657937488,1355679.39298492,0.0,1.0
2007-08-08,38.94,39.06,36.33,37.6,1275900,19.0782187395008,19.1370114012558,17.7994783463293,18.4217006832365,2604202.55572036,0.0,1.0
2007-08-09,39.14,39.92,38.05,38.4,1503100,19.1762065090925,19.5583588105,18.6421731648178,18.8136517616032,3067933.89881908,0.0,1.0
2007-08-10,37.51,38.7,36.64,38.63,1534200,18.3776061869202,18.9606334159908,17.9513593891964,18.9263376966337,3131411.20854784,0.0,1.0
2007-08-13,37.5,38.14,36.66,37.4,708400,18.3727067984407,18.686267661134,17.9611581661556,18.3237129136448,1445894.73349972,0.0,1.0
2007-08-14,36.41,37.58,36.41,37.5,822400,17.838673454166,18.4119019062773,17.838673454166,18.3727067984407,1678576.83347004,0.0,1.0
2007-08-15,35.04,38.23,34.81,36.3,1034200,17.1674572324629,18.7303621574503,17.0547712974325,17.7847801808906,2110875.68236226,0.0,1.0
2007-08-16,35.01,35.99,33.52,34.85,1494300,17.1527590670242,17.6328991380234,16.4227501835662,17.0743688513509,3049972.47355822,0.0,1.0
2007-08-17,35.38,37.58,35.13,36.97,1192000,17.3340364407688,18.4119019062773,17.2115517287792,18.1130392090227,2432956.69442642,0.0,1.0
2007-08-20,36.74,36.77,35.23,35.39,538700,18.0003532739923,18.015051439431,17.260545613575,17.3389358292484,1099524.97591234,0.0,1.0
2007-08-21,37.59,37.75,36.45,36.65,581600,18.4168012947569,18.4951915104303,17.8582710080843,17.956258777676,1187086.92405907,0.0,1.0
2007-08-22,38.12,38.29,37.49,37.8,703500,18.6764688841749,18.7597584883278,18.3678074099611,18.5196884528282,1435893.48534311,0.0,1.0
2007-08-23,38.47,38.75,38.12,38.42,549400,18.8479474809603,18.9851303583887,18.6764688841749,18.8234505385624,1121364.43617272,0.0,1.0
2007-08-24,38.98,39.18,38.24,38.34,396500,19.0978162934191,19.1958040630108,18.7352615459299,18.7842554307257,809284.672265165,0.0,1.0
2007-08-27,38.52,39.11,38.38,38.78,529000,18.8724444233582,19.1615083436537,18.8038529846441,18.9998285238274,1079726.58670434,0.0,1.0
2007-08-28,37.19,38.46,37.12,38.2,746900,18.2208257555735,18.8430480924807,18.1865300362165,18.7156639920115,1524475.96901602,0.0,1.0
2007-08-29,37.41,37.43,36.56,37.33,710900,18.3286123021244,18.3384110790836,17.9121642813597,18.2894171942877,1450997.41113066,0.0,1.0
2007-08-30,37.39,37.94,36.97,36.98,521000,18.3188135251652,18.5882798915424,18.1130392090227,18.1179385975023,1063398.01828538,0.0,1.0
2007-08-31,39.0,39.07,37.84,38.0,980800,19.1076150703783,19.1419107897354,18.5392860067465,18.6176762224199,2001882.48816563,0.0,1.0
2007-09-04,40.05,40.52,38.64,38.91,607400,19.6220508607346,19.8523221192751,18.9312370851133,19.063520574062,1239746.55721024,0.0,1.0
2007-09-05,38.57,39.78,38.38,39.65,427100,18.8969413657562,19.4897673717858,18.8038529846441,19.4260753215513,871741.44646772,0.0,1.0
2007-09-06,37.84,39.37,37.5,38.77,516100,18.5392860067465,19.2888924441229,18.3727067984407,18.9949291353478,1053396.77012876,0.0,1.0
2007-09-07,36.85,38.28,36.75,38.28,373300,18.0542465472677,18.7548590998482,18.0052526624718,18.7548590998482,761931.823850153,0.0,1.0
2007-09-10,36.45,37.31,36.03,37.31,417500,17.8582710080843,18.2796184173286,17.6524966919418,18.2796184173286,852147.164364959,0.0,1.0
2007-09-11,37.27,37.48,35.39,36.49,491700,18.2600208634102,18.3629080214815,17.3389358292484,17.8778685620027,1003594.6364509,0.0,1.0
2007-09-12,36.46,37.2,36.22,37.06,549400,17.8631703965639,18.2257251440531,17.7455850730539,18.157133705339,1121364.43617271,0.0,1.0
2007-09-13,37.11,37.23,35.87,36.46,497400,18.321875642965,18.3811218051088,17.7096653008125,18.0009589313528,1007457.66207007,0.28625,1.0
2007-09-14,36.96,36.99,36.3,36.67,312200,18.2478179402852,18.2626294808212,17.9219640484944,18.1046397151044,632344.756932601,0.0,1.0
2007-09-17,36.54,37.05,36.15,36.93,754200,18.040456372782,18.2922525618931,17.8479063458147,18.2330063997493,1527592.61908574,0.0,1.0
2007-09-18,37.44,37.64,35.86,36.8,1234800,18.4848025888604,18.5835461924333,17.7047281206339,18.1688230574269,2501022.76060337,0.0,1.0
2007-09-19,39.24,39.98,37.51,37.51,662600,19.3734950210171,19.7388463542371,18.5193628501109,18.5193628501109,1342061.61416893,0.0,1.0
2007-09-20,38.3,39.34,37.98,39.25,445800,18.9094000842242,19.4228668228036,18.7514103185074,19.3784322011958,902944.563230468,0.0,1.0
2007-09-21,37.73,38.82,37.73,38.48,462400,18.6279808140412,19.1661334535139,18.6279808140412,18.9982693274398,936566.99425251,0.0,1.0
2007-09-24,38.01,38.27,37.51,37.67,358400,18.7662218590433,18.8945885436882,18.5193628501109,18.5983577329693,725920.438451775,0.0,1.0
2007-09-25,37.74,37.91,37.04,37.69,191400,18.6329179942198,18.7168500572569,18.2873153817144,18.6082320933266,387670.680579436,0.0,1.0
2007-09-26,38.7,39.02,37.74,37.92,299800,19.1068872913701,19.2648770570869,18.6329179942198,18.7217872374355,607229.206048665,0.0,1.0
2007-09-27,39.6,39.68,38.89,39.02,386400,19.5512335074485,19.5907309488777,19.2006937147644,19.2648770570869,782632.972705817,0.0,1.0
2007-09-28,39.39,39.5,38.75,39.5,424900,19.4475527236969,19.501861705662,19.1315731922633,19.501861705662,860612.707305128,0.0,1.0
2007-10-01,40.97,41.25,39.35,39.64,467300,20.2276271919233,20.3658682369255,19.4278040029823,19.5709822281631,946491.687746971,0.0,1.0
2007-10-02,40.93,41.18,40.54,41.0,339900,20.2078784712087,20.331307975675,20.0153284442414,20.2424387324593,688449.656891066,0.0,1.0
2007-10-03,39.95,40.77,39.95,40.75,323800,19.7240348137012,20.1288835883504,19.7240348137012,20.1190092279931,655839.949694989,0.0,1.0
2007-10-04,40.51,40.71,39.69,40.19,298100,20.0005169037055,20.0992605072785,19.5956681290563,19.8425271379887,603785.945040384,0.0,1.0
2007-10-05,41.2,41.5,40.59,41.31,408800,20.3411823360323,20.4892977413917,20.0400143451347,20.3954913179974,828003.000109052,0.0,1.0
2007-10-08,41.0,41.28,40.46,40.95,496200,20.2424387324593,20.3806797774614,19.9758310028123,20.217752831566,1005027.12488775,0.0,1.0
2007-10-09,41.17,41.66,40.52,41.0,432100,20.3263707954963,20.5682926242501,20.0054540838841,20.2424387324593,875195.930399027,0.0,1.0
2007-10-10,40.74,41.61,40.5,41.36,638100,20.1140720478144,20.5436067233568,19.9955797235268,20.4201772188906,1292438.14669664,0.0,1.0
2007-10-11,40.59,40.99,40.03,40.86,365500,20.0400143451347,20.2375015522806,19.7635322551304,20.1733182099582,740301.116780477,0.0,1.0
2007-10-12,39.5,40.0,39.0,39.58,458900,19.501861705662,19.7487207145944,19.2550026967296,19.5413591470912,929477.927470755,0.0,1.0
2007-10-15,39.58,39.6,39.0,39.6,399800,19.5413591470912,19.5512335074485,19.2550026967296,19.5512335074485,809773.971241681,0.0,1.0
2007-10-16,39.38,39.68,38.86,39.3,537900,19.4426155435182,19.5907309488777,19.1858821742285,19.403118102089,1089488.29197324,0.0,1.0
2007-10-17,41.05,41.36,40.29,40.89,2510100,20.2671246333525,20.4201772188906,19.8918989397752,20.1881297504941,5084076.15110993,0.0,1.0
2007-10-18,42.5,42.94,40.62,40.85,685500,20.9830157592566,21.2002516871171,20.0548258856706,20.1683810297795,1388444.36539813,0.0,1.0
2007-10-19,41.39,42.5,41.21,42.43,930600,20.4349887594266,20.9830157592566,20.3461195162109,20.948455498006,1884881.58488622,0.0,1.0
2007-10-22,40.84,41.45,40.28,40.79,584200,20.1634438496009,20.4646118404985,19.8869617595966,20.1387579487077,1183266.51825761,0.0,1.0
2007-10-23,41.7,41.76,40.44,41.23,358800,20.5880413449647,20.6176644260366,19.965956642455,20.3559938765682,726730.617512545,0.0,1.0
2007-10-24,41.06,41.47,40.41,41.47,906600,20.2720618135312,20.4744862008558,19.951145101919,20.4744862008558,1836270.84123989,0.0,1.0
2007-10-25,40.77,41.44,40.17,41.12,451600,20.1288835883504,20.4596746603198,19.8326527776314,20.3016848946031,914692.159611664,0.0,1.0
2007-10-26,41.69,41.77,40.82,41.44,429500,20.583104164786,20.6226016062152,20.1535694892436,20.4596746603198,869929.76650401,0.0,1.0
2007-10-29,41.32,41.85,41.25,41.83,338900,20.400428498176,20.6620990476444,20.3658682369255,20.6522246872871,686424.209239136,0.0,1.0
2007-10-30,42.55,42.66,41.15,41.22,592300,21.0077016601498,21.0620106421149,20.316496435139,20.3510566963895,1199672.64423824,0.0,1.0
2007-10-31,43.99,44.21,41.92,43.08,1244000,21.7186556058752,21.8272735698055,20.696659308895,21.2693722096182,2519656.87900114,0.0,1.0
2007-11-01,41.61,43.34,41.0,43.34,1353500,20.5436067233568,21.3977388942631,20.2424387324593,21.3977388942631,2741443.39688749,0.0,1.0
2007-11-02,41.53,42.47,40.55,42.1,751100,20.5041092819277,20.9682042187206,20.0202656244201,20.7855285521106,1521313.73136475,0.0,1.0
2007-11-05,41.5,42.04,40.7,40.71,1154000,20.4892977413917,20.7559054710387,20.0943233270998,20.0992605072785,2337366.59032742,0.0,1.0
2007-11-06,43.18,43.18,40.97,41.58,1207400,21.3187440114047,21.3187440114047,20.2276271919233,20.5287951828209,2445525.49494049,0.0,1.0
2007-11-07,41.16,43.26,40.39,43.25,1009500,20.3214336153177,21.3582414528339,19.9412707415617,21.3533042726552,2044689.4046235,0.0,1.0
2007-11-08,40.19,41.85,39.21,41.07,1466700,19.8425271379887,20.6620990476444,19.3586834804812,20.2769989937098,2970724.07108599,0.0,1.0
2007-11-09,39.66,40.64,39.47,39.47,1163800,19.5808565885204,20.0647002460279,19.487050165126,19.487050165126,2357215.97731633,0.0,1.0
2007-11-12,38.5,40.09,38.38,39.6,756300,19.0081436877971,19.7931553362023,18.9488975256533,19.5512335074485,1531846.05915479,0.0,1.0
2007-11-13,39.83,39.84,38.81,38.94,1068500,19.6647886515574,19.669725831736,19.1611962733352,19.2253796156577,2164190.81608739,0.0,1.0
2007-11-14,39.39,40.89,39.1,40.39,550900,19.4475527236969,20.1881297504941,19.304374498516,19.9412707415617,1115819.11144833,0.0,1.0
2007-11-15,39.66,39.67,38.55,39.13,466700,19.5808565885204,19.585793768699,19.0328295886904,19.319186039052,945276.419155809,0.0,1.0
2007-11-16,39.4,39.97,38.35,39.76,788100,19.4524899038755,19.7339091740585,18.9340859851174,19.6302283903069,1596255.29448617,0.0,1.0
2007-11-19,38.9,39.34,38.54,38.9,917000,19.2056308949431,19.4228668228036,19.0278924085117,19.2056308949431,1857335.49681996,0.0,1.0
2007-11-20,38.35,39.38,37.48,39.0,1020300,18.9340859851174,19.4426155435182,18.504551309575,19.2550026967296,2066564.23926435,0.0,1.0
2007-11-21,37.0,38.38,36.87,38.07,1100200,18.2675666609998,18.9488975256533,18.2033833186774,18.7958449401152,2228397.50665358,0.0,1.0
2007-11-23,37.75,37.85,36.92,37.37,566600,18.6378551743985,18.687226976185,18.2280692195706,18.4502423276098,1147618.63958363,0.0,1.0
2007-11-26,35.7,37.65,35.7,37.65,965600,17.6257332377755,18.588483372612,17.6257332377755,18.588483372612,1955772.25270378,0.0,1.0
2007-11-27,36.17,36.32,35.05,35.75,835000,17.857780706172,17.9318384088517,17.3048165261634,17.6504191386688,1691248.78936169,0.0,1.0
2007-11-28,38.14,38.14,36.36,36.5,1223600,18.8304052013658,18.8304052013658,17.9515871295663,18.0207076520674,2478337.74690176,0.0,1.0
2007-11-29,37.6,38.03,36.91,38.0,647100,18.5637974717188,18.7760962194006,18.223132039392,18.7612846788647,1310667.17556401,0.0,1.0
2007-11-30,38.16,38.37,37.49,37.98,902100,18.8402795617231,18.9439603454747,18.5094884897536,18.7514103185074,1827156.3268062,0.0,1.0
2007-12-03,37.76,38.14,36.74,37.82,798700,18.6427923545771,18.8304052013658,18.139199976355,18.672415435649,1617725.03959663,0.0,1.0
2007-12-04,36.39,37.47,36.39,37.21,916600,17.9663986701023,18.4996141293963,17.9663986701023,18.3712474447515,1856525.31775919,0.0,1.0
2007-12-05,37.71,37.81,36.88,36.97,687100,18.6181064536839,18.6674782554704,18.2083204988561,18.2527551204639,1391685.08164122,0.0,1.0
2007-12-06,38.25,38.46,37.62,37.98,1046100,18.8847141833309,18.9883949670825,18.573671832076,18.7514103185074,2118820.78868415,0.0,1.0
2007-12-07,39.0,39.65,38.3,38.48,2632300,19.2550026967296,19.5759194083417,18.9094000842242,18.9982693274398,5331585.85417578,0.0,1.0
2007-12-10,40.5,40.5,39.04,39.04,463400,19.9955797235268,19.9955797235268,19.2747514174442,19.2747514174442,938592.441904444,0.0,1.0
2007-12-11,40.0,41.38,39.84,40.73,1152600,19.7487207145944,20.4300515792479,19.669725831736,20.1091348676358,2334530.96361472,0.0,1.0
2007-12-12,40.74,42.15,39.78,41.5,1636100,20.1140720478144,20.8102144530039,19.6401027506641,20.4892977413917,3313834.90332296,0.0,1.0
2007-12-13,38.98,40.61,38.04,40.35,1029900,19.2451283363723,20.049888705492,18.7810333995793,19.9215220208471,2086008.53672288,0.0,1.0
2007-12-14,37.99,39.51,37.92,38.46,597800,18.7563474986861,19.5067988858406,18.7217872374355,18.9883949670825,1210812.60632385,0.0,1.0
2007-12-17,36.5,37.4,36.24,37.0,970200,18.0207076520674,18.4650538681458,17.8923409674225,18.2675666609998,1965089.31190265,0.0,1.0
2007-12-18,37.44,38.29,36.4,37.39,1352000,18.4848025888604,18.9044629040455,17.9713358502809,18.4601166879671,2738405.22540959,0.0,1.0
2007-12-19,38.04,38.23,37.28,37.68,688800,18.7810333995793,18.8748398229736,18.405807706002,18.6032949131479,1395128.3426495,0.0,1.0
2007-12-20,38.1,38.78,37.76,38.4,661900,18.8106564806512,19.1463847327993,18.6427923545771,18.9587718860106,1340643.80081258,0.0,1.0
2007-12-21,38.3,39.48,37.92,38.86,1106100,18.9094000842242,19.4919873453047,18.7217872374355,19.1858821742285,2240347.64779996,0.0,1.0
2007-12-24,40.09,40.1,38.62,38.7,310300,19.7931553362023,19.7980925163809,19.0673898499409,19.1068872913701,628496.406393931,0.0,1.0
2007-12-26,40.31,40.33,39.74,40.04,461500,19.9017733001325,19.9116476604898,19.6203540299496,19.768469435309,934744.091365775,0.0,1.0
2007-12-27,39.0,40.41,38.91,40.07,545800,19.4080552822677,20.1097311270881,19.3632674623855,19.9405326964222,1096771.4018956,0.31,1.0
2007-12-28,38.14,39.82,38.14,39.0,494900,18.9800827811715,19.8161220856384,18.9800827811715,19.4080552822677,994489.129347989,0.0,1.0
2007-12-31,38.37,38.66,37.71,38.11,402800,19.0945405430926,19.2388568516017,18.7660965306234,18.9651535078775,809416.49080899,0.0,1.0
2008-01-02,38.5,39.19,38.0,38.32,1122000,19.1592340607001,19.5026073464633,18.9104128391326,19.0696584209358,2254630.84083339,0.0,1.0
2008-01-03,37.24,39.2,37.05,38.73,799000,18.5322045823499,19.5075837708947,18.4376525181543,19.2736918226212,1605570.44726014,0.0,1.0
2008-01-04,35.18,37.24,35.03,36.56,1053600,17.5070611494917,18.5322045823499,17.4324147830214,18.1938077210181,2117182.75748846,0.0,1.0
2008-01-07,35.07,35.74,34.34,35.41,1360800,17.4523204807468,17.7857409176473,17.0890414972583,17.6215189114128,2734493.447599,0.0,1.0
2008-01-08,33.84,35.43,33.58,35.24,1875400,16.8402202756907,17.6314717602755,16.7108332404756,17.5369196960798,3768569.23253025,0.0,1.0
2008-01-09,34.83,35.08,33.11,33.85,1286800,17.3328862943944,17.4572969051782,16.4769412922021,16.8451967001221,2585792.30479894,0.0,1.0
2008-01-10,34.93,35.51,33.65,34.5,1613300,17.3826505387079,17.6712831557263,16.7456682114951,17.1686642881599,3241885.86053165,0.0,1.0
2008-01-11,34.67,35.41,33.73,34.67,749800,17.2532635034928,17.6215189114128,16.7854796069459,17.2532635034928,1506704.28204713,0.0,1.0
2008-01-14,35.57,35.78,34.3,34.97,644500,17.7011417023144,17.8056466153727,17.0691357995328,17.4025562364333,1295106.57479244,0.0,1.0
2008-01-15,34.17,35.2,34.17,34.93,561100,17.0044422819253,17.5170139983544,17.0044422819253,17.3826505387079,1127516.36790696,0.0,1.0
2008-01-16,34.84,35.43,33.84,34.15,652800,17.3378627188258,17.6314717602755,16.8402202756907,16.9944894330626,1311785.21648488,0.0,1.0
2008-01-17,34.02,35.09,33.9,34.82,690300,16.929795915455,17.4622733296096,16.8700788222788,17.3279098699631,1387140.52533626,0.0,1.0
2008-01-18,32.96,34.33,32.54,34.33,1599100,16.4022949257319,17.0840650728269,16.1932850996151,17.0840650728269,3213351.31691324,0.0,1.0
2008-01-22,34.42,35.18,32.32,32.92,1098300,17.1288528927091,17.5070611494917,16.0838037621254,16.3823892280065,2207006.28563931,0.0,1.0
2008-01-23,36.78,37.47,33.45,33.48,2578900,18.3032890585078,18.646662344271,16.646139722868,16.6610689961621,5182234.8265822,0.0,1.0
2008-01-24,36.95,38.32,36.8,37.8,1875700,18.3878882738408,19.0696584209358,18.3132419073705,18.8108843505056,3769172.07500105,0.0,1.0
2008-01-25,36.83,37.75,36.11,37.41,832300,18.3281711806646,18.7860022283488,17.9698686216073,18.6168037976829,1672485.96152016,0.0,1.0
2008-01-28,38.19,38.19,36.15,37.08,536200,19.0049649033283,19.0049649033283,17.9897743193327,18.4525817914483,1077480.44282964,0.0,1.0
2008-01-29,37.64,39.17,37.63,38.58,750000,18.731261559604,19.4926544976006,18.7262851351726,19.1990454561509,1507106.17702766,0.0,1.0
2008-01-30,36.89,38.57,36.67,37.54,670100,18.3580297272527,19.1940690317196,18.248548389763,18.6814973152905,1346549.13230165,0.0,1.0
2008-01-31,35.76,36.72,34.27,35.43,7091100,17.79569376651,18.2734305119197,17.0542065262388,17.6314717602755,14249387.4825612,0.0,1.0
2008-02-01,36.5,36.91,35.4,35.48,6412600,18.16394917443,18.3679825761154,17.6165424869814,17.6563538824322,12885958.7610768,0.0,1.0
2008-02-04,37.0,37.4,36.19,36.47,1733200,18.4127703959975,18.6118273732516,18.0096800170581,18.1490199011359,3482821.9013658,0.0,1.0
2008-02-05,35.94,37.22,35.91,36.2,1072500,17.8852694062744,18.5222517334872,17.8703401329803,18.0146564414895,2155161.83314956,0.0,1.0
2008-02-06,35.41,36.69,35.21,36.28,706900,17.6215189114128,18.2585012386257,17.5219904227858,18.0544678369403,1420497.80872114,0.0,1.0
2008-02-07,36.09,36.27,34.82,35.28,895600,17.9599157727446,18.0494914125089,17.3279098699631,17.5568253938052,1799685.7228613,0.0,1.0
2008-02-08,34.92,36.47,34.62,35.9,546400,17.3776741142766,18.1490199011359,17.2283813813361,17.865363708549,1097977.08683722,0.0,1.0
2008-02-11,34.37,34.86,33.76,34.86,916800,17.1039707705523,17.3478155676885,16.8004088802399,17.3478155676885,1842286.59079862,0.0,1.0
2008-02-12,34.8,35.01,34.0,34.26,707800,17.3179570211004,17.4224619341587,16.9198430665923,17.0492301018074,1422306.33613357,0.0,1.0
2008-02-13,35.27,35.37,34.13,35.28,617500,17.5518489693739,17.6016132136874,16.9845365841999,17.5568253938052,1240850.75241944,0.0,1.0
2008-02-14,35.24,35.76,34.89,35.28,1497600,17.5369196960798,17.79569376651,17.3627448409825,17.5568253938052,3009389.61428884,0.0,1.0
2008-02-15,35.3,35.67,34.54,35.04,486300,17.5667782426679,17.7509059466279,17.1885699858853,17.4373912074528,977207.645184739,0.0,1.0
2008-02-19,35.37,36.04,35.23,35.7,601500,17.6016132136874,17.9350336505879,17.5319432716485,17.7658352199219,1208699.15397618,0.0,1.0
2008-02-20,36.22,36.23,34.83,35.05,677300,18.0246092903522,18.0295857147835,17.3328862943944,17.4423676318841,1361017.35160111,0.0,1.0
2008-02-21,35.95,37.26,35.73,36.54,700600,17.8902458307057,18.5421574312126,17.780764493216,18.1838548721554,1407838.11683411,0.0,1.0
2008-02-22,36.0,36.4,35.22,36.08,675700,17.9151279528625,18.1141849301165,17.5269668472171,17.9549393483133,1357802.19175679,0.0,1.0
2008-02-25,37.44,37.44,35.21,35.94,742400,18.631733070977,18.631733070977,17.5219904227858,17.8852694062744,1491834.16776711,0.0,1.0
2008-02-26,37.49,38.22,37.0,37.0,854800,18.6566151931337,19.0198941766223,18.4127703959975,18.4127703959975,1717699.146831,0.0,1.0
2008-02-27,36.15,37.82,35.73,37.29,1480600,17.9897743193327,18.8208371993683,17.780764493216,18.5570867045067,2975228.54094288,0.0,1.0
2008-02-28,36.98,37.17,35.96,36.04,1495300,18.4028175471348,18.4973696113305,17.8952222551371,17.9350336505879,3004767.82201263,0.0,1.0
2008-02-29,35.9,36.8,35.57,36.46,799200,17.865363708549,18.3132419073705,17.7011417023144,18.1440434767046,1605972.34224068,0.0,1.0
2008-03-03,36.62,36.88,35.61,36.2,753600,18.2236662676062,18.3530533028213,17.7210474000398,18.0146564414895,1514340.2866774,0.0,1.0
2008-03-04,34.5,36.45,33.86,36.45,1670500,17.1686642881599,18.1390670522732,16.8501731245534,18.1390670522732,3356827.82496628,0.0,1.0
2008-03-05,34.46,35.26,34.08,35.04,977800,17.1487585904345,17.5468725449425,16.9596544620431,17.4373912074528,1964864.55986353,0.0,1.0
2008-03-06,33.29,35.25,32.75,34.34,1234900,16.5665169319664,17.5418961205112,16.2977900126735,17.0890414972583,2481500.55734862,0.0,1.0
2008-03-07,33.5,33.87,32.53,33.0,982300,16.6710218450248,16.8551495489848,16.1883086751838,16.4222006234573,1973907.1969257,0.0,1.0
2008-03-10,32.07,33.56,32.07,33.35,1462600,15.9593931513416,16.7008803916129,15.9593931513416,16.5963754785545,2939057.99269422,0.0,1.0
2008-03-11,34.71,34.73,32.27,33.0,1174900,17.2731692012182,17.2831220500809,16.0589216399687,16.4222006234573,2360932.06318641,0.0,1.0
2008-03-12,34.1,35.15,33.85,34.49,1270500,16.9696073109058,17.4921318761977,16.8451967001221,17.1636878637285,2553037.86388487,0.0,1.0
2008-03-13,33.74,33.96,32.4,33.64,885500,16.9447251887491,17.0552124306437,16.2717574426636,16.8945037151606,1763189.99967243,0.31,1.0
2008-03-14,32.59,34.36,31.78,34.11,1040300,16.3671782424817,17.2560983249976,15.9603843064151,17.1305446410264,2071424.68284499,0.0,1.0
2008-03-17,32.44,32.72,31.28,31.69,703700,16.291846032099,16.4324661581467,15.7092769384728,15.9151849801855,1401193.45315584,0.0,1.0
2008-03-18,34.28,34.28,32.64,33.19,1224200,17.2159211461268,17.2159211461268,16.3922889792759,16.6685070840125,2437602.70762168,0.0,1.0
2008-03-19,34.4,35.61,34.13,34.58,1193700,17.276186914433,17.8838667448534,17.1405889357441,17.3665855668922,2376871.71384414,0.0,1.0
2008-03-20,35.66,35.82,34.14,34.77,1549200,17.9089774816477,17.9893318393892,17.1456110831029,17.4620063667103,3084736.24787412,0.0,1.0
2008-03-24,37.25,37.64,35.6,35.6,1131700,18.7074989117043,18.9033626586993,17.8788445974946,17.8788445974946,2253418.54616521,0.0,1.0
2008-03-25,37.43,37.5,36.03,37.2,1175200,18.7978975641635,18.8330525956755,18.094796933925,18.6823881749101,2340034.88155285,0.0,1.0
2008-03-26,36.27,37.53,35.83,37.08,1384000,18.2153284705373,18.848119037752,17.9943539867481,18.6221224066039,2755793.2914135,0.0,1.0
2008-03-27,36.09,37.0,35.82,36.5,549400,18.1249298180781,18.5819452277331,17.9893318393892,18.3308378597908,1093954.36004521,0.0,1.0
2008-03-28,35.31,36.5,35.22,36.18,436400,17.733202324088,18.3308378597908,17.6880029978584,18.1701291443077,868951.006049748,0.0,1.0
2008-03-31,35.5,36.15,35.07,35.3,822400,17.8286231239061,18.1550627022312,17.6126707874757,17.7281801767292,1637546.53385727,0.0,1.0
2008-04-01,37.09,37.13,35.43,35.92,734900,18.6271445539628,18.6472331433981,17.7934680923942,18.0395533129777,1463318.27302007,0.0,1.0
2008-04-02,37.24,37.25,36.03,36.98,629700,18.7024767643455,18.7074989117043,18.094796933925,18.5719009330154,1253846.12399066,0.0,1.0
2008-04-03,37.69,37.9,36.57,36.6,1015900,18.9284733954936,19.0339384900293,18.3659928913027,18.3810593333793,2022839.88782295,0.0,1.0
2008-04-04,37.62,38.23,36.91,37.6,885100,18.8933183639816,19.1996693528713,18.5367459015035,18.8832740692639,1762393.5276229,0.0,1.0
2008-04-07,37.15,38.01,36.89,37.71,530300,18.6572774381158,19.0891821109767,18.5267016067858,18.9385176902113,1055922.81967961,0.0,1.0
2008-04-08,36.9,37.7,36.7,37.16,521900,18.5317237541447,18.9334955428524,18.4312808069677,18.6622995854747,1039196.90663923,0.0,1.0
2008-04-09,36.24,37.35,36.16,37.09,779100,18.2002620284608,18.7577203852928,18.16008484959,18.6271445539628,1551328.4344944,0.0,1.0
2008-04-10,36.98,37.17,36.08,36.3,529600,18.5719009330154,18.6673217328335,18.1199076707192,18.2303949126139,1054528.99359291,0.0,1.0
2008-04-11,36.52,37.48,36.24,36.6,601800,18.3408821545085,18.8230083009578,18.2002620284608,18.3810593333793,1198292.19853515,0.0,1.0
2008-04-14,36.51,37.0,36.25,36.44,566100,18.3358600071496,18.5819452277331,18.2052841758196,18.3007049756377,1127207.06811357,0.0,1.0
2008-04-15,36.77,37.0,36.09,36.83,405900,18.4664358384797,18.5819452277331,18.1249298180781,18.4965687226327,808220.012272208,0.0,1.0
2008-04-16,38.79,38.93,36.97,37.18,1089100,19.4809096049667,19.5512196679906,18.5668787856566,18.6723438801924,2168594.27288905,0.0,1.0
2008-04-17,38.88,38.92,37.81,38.59,460400,19.5261089311963,19.5461975206317,18.9887391637997,19.3804666577898,916739.329022237,0.0,1.0
2008-04-18,39.62,40.47,39.0,39.68,1404200,19.897747835751,20.324630361253,19.5863746995025,19.9278807199041,2796015.12991534,0.0,1.0
2008-04-21,39.66,40.1,39.25,39.35,466700,19.9178364251864,20.1388109089756,19.7119283834737,19.7621498570621,929283.763802512,0.0,1.0
2008-04-22,39.21,39.79,38.92,39.4,801500,19.6918397940383,19.9831243408514,19.5461975206317,19.7872605938564,1595930.86926872,0.0,1.0
2008-04-23,40.56,40.56,39.03,39.44,728500,20.3698296874826,20.3698296874826,19.601441141579,19.8073491832917,1450574.72022741,0.0,1.0
2008-04-24,41.25,41.74,40.57,40.6,1414700,20.716357855243,20.9624430758265,20.3748518348414,20.389918276918,2816922.52121581,0.0,1.0
2008-04-25,41.21,41.6,40.9,41.27,964500,20.6962692658076,20.8921330128027,20.5405826976834,20.7264021499607,1920493.22945688,0.0,1.0
2008-04-28,39.66,41.23,39.53,40.59,1056800,19.9178364251864,20.7063135605253,19.8525485095214,20.3848961295591,2104279.15488857,0.0,1.0
2008-04-29,39.5,40.06,38.64,39.6,966100,19.8374820674448,20.1187223195403,19.405577394584,19.8877035410333,1923679.11765505,0.0,1.0
2008-04-30,38.75,39.85,38.71,39.7,490000,19.4608210155313,20.0132572250045,19.4407324260959,19.9379250146218,975678.260688305,0.0,1.0
2008-05-01,39.2,39.54,38.37,38.98,834800,19.6868176466794,19.8575706568802,19.2699794158951,19.5763304047848,1662237.16739306,0.0,1.0
2008-05-02,38.77,39.55,38.38,39.55,747500,19.470865310249,19.8625928042391,19.275001563254,19.8625928042391,1488407.14258063,0.0,1.0
2008-05-05,38.07,38.66,38.01,38.57,645800,19.1193149951297,19.4156216893017,19.0891821109767,19.3704223630721,1285904.12398471,0.0,1.0
2008-05-06,38.41,38.54,37.83,38.05,713900,19.2900680053305,19.3553559209955,18.9987834585174,19.109270700412,1421503.49041915,0.0,1.0
2008-05-07,37.65,38.73,37.41,38.41,587800,18.9083848060582,19.4507767208136,18.7878532694458,19.2900680053305,1170415.67680119,0.0,1.0
2008-05-08,39.64,40.6,38.04,38.04,1633600,19.9077921304687,20.389918276918,19.1042485530532,19.1042485530532,3252791.85032737,0.0,1.0
2008-05-09,39.45,40.32,38.95,39.21,831600,19.8123713306506,20.2492981508703,19.5612639627083,19.6918397940383,1655865.39099672,0.0,1.0
2008-05-12,40.6,40.85,39.61,39.79,1262500,20.389918276918,20.5154719608891,19.8927256883921,19.9831243408514,2513864.90636527,0.0,1.0
2008-05-13,40.92,41.24,40.28,40.65,1070500,20.5506269924011,20.7113357078842,20.2292095614349,20.4150290137122,2131558.32258536,0.0,1.0
2008-05-14,41.74,41.74,40.69,41.13,942700,20.9624430758265,20.9624430758265,20.4351176031476,20.6560920869369,1877085.50275687,0.0,1.0
2008-05-15,42.08,42.48,41.12,41.74,1458900,21.1331960860273,21.3340819803812,20.651069939578,20.9624430758265,2904932.68269014,0.0,1.0
2008-05-16,42.2,42.55,41.42,42.33,766000,21.1934618543335,21.3692370118931,20.8017343603434,21.2587497699985,1525243.97487192,0.0,1.0
2008-05-19,42.47,42.76,41.52,42.02,863800,21.3290598330223,21.4747021064289,20.8519558339319,21.1030632018742,1719981.39098481,0.0,1.0
2008-05-20,41.93,42.49,41.58,41.99,1121700,21.0578638756446,21.33910412774,20.882088718085,21.0879967597977,2233506.74492668,0.0,1.0
2008-05-21,41.11,42.4,40.94,42.23,712000,20.6460477922192,21.2939048015104,20.5606712871188,21.20852829641,1417720.24818382,0.0,1.0
2008-05-22,40.39,41.14,40.11,41.04,870600,20.2844531823822,20.6611142342957,20.1438330563345,20.6108927607072,1733521.41582702,0.0,1.0
2008-05-23,41.09,41.19,39.81,40.05,528200,20.6360034975015,20.6862249710899,19.9931686355691,20.1137001721814,1051741.34141951,0.0,1.0
2008-05-27,41.22,41.84,40.8,41.31,522900,20.7012914131665,21.012664549415,20.4903612240949,20.7464907393961,1041188.08676309,0.0,1.0
2008-05-28,42.4,42.46,41.2,41.59,752900,21.2939048015104,21.3240376856635,20.6912471184488,20.8871108654438,1499159.51524944,0.0,1.0
2008-05-29,42.84,43.0,41.84,42.62,1149400,21.5148792852997,21.5952336430412,21.012664549415,21.404392043405,2288662.43435742,0.0,1.0
2008-05-30,42.3,43.45,42.08,42.74,1181700,21.2436833279219,21.8212302741893,21.1331960860273,21.4646578117112,2352977.5523579,0.0,1.0
2008-06-02,41.06,41.98,41.06,41.9,747300,20.6209370554249,21.0829746124388,20.6209370554249,21.0427974335681,1488008.90655586,0.0,1.0
2008-06-03,41.58,41.63,40.62,41.19,895000,20.882088718085,20.9071994548792,20.3999625716357,20.6862249710899,1782106.21084904,0.0,1.0
2008-06-04,41.8,42.08,40.71,41.33,788600,20.9925759599796,21.1331960860273,20.4451618978653,20.7565350341138,1570244.64567101,0.0,1.0
2008-06-05,42.87,42.87,41.73,41.9,416800,21.5299457273762,21.5299457273762,20.9574209284677,21.0427974335681,829923.875622215,0.0,1.0
2008-06-06,41.25,42.89,41.18,42.39,546700,20.716357855243,21.5399900220939,20.6812028237311,21.2888826541516,1088578.17371081,0.0,1.0
2008-06-09,41.05,42.02,41.05,41.45,608400,20.6159149080661,21.1030632018742,20.6159149080661,20.81680080242,1211433.98735258,0.0,1.0
2008-06-10,41.96,42.03,40.5,40.89,762800,21.0729303177211,21.1080853492331,20.3396968033295,20.5355605503245,1518872.19847559,0.0,1.0
2008-06-11,40.62,42.08,40.5,41.7,713400,20.3999625716357,21.1331960860273,20.3396968033295,20.9423544863911,1420507.90035721,0.0,1.0
2008-06-12,41.02,41.68,40.35,40.66,506900,20.7565350341138,21.0905017118933,20.4175082551558,20.5743713916886,1001758.62521496,0.31,1.0
2008-06-13,41.74,41.74,40.11,41.37,454200,21.1208623189642,21.1208623189642,20.2960658268724,20.9336385753605,897610.510105808,0.0,1.0
2008-06-16,42.86,43.17,41.31,41.6,660700,21.6875936509536,21.8444567874864,20.9032779682896,21.0500209024655,1305705.11674793,0.0,1.0
2008-06-17,41.85,43.08,41.74,43.05,447000,21.1765234319274,21.7989158768801,21.1208623189642,21.7837355733447,883381.54561272,0.0,1.0
2008-06-18,42.02,42.49,41.26,41.8,910300,21.2625451519615,21.50036990735,20.8779774623972,21.151222926035,1798975.88584174,0.0,1.0
2008-06-19,43.23,43.26,41.77,42.02,583600,21.8748173945573,21.8899976980927,21.1360426224996,21.2625451519615,1153336.62196775,0.0,1.0
2008-06-20,41.29,42.97,40.7,42.94,1537100,20.8931577659327,21.7432547639169,20.5946117964025,21.7280744603814,3037686.29476803,0.0,1.0
2008-06-23,40.92,41.92,40.69,41.58,740900,20.705934022329,21.2119441401768,20.589551695224,21.0399007001085,1464199.97124041,0.0,1.0
2008-06-24,39.86,40.8,39.53,40.38,1142100,20.1695632974104,20.6452128081873,20.0025799585207,20.4326885586913,2257069.49271653,0.0,1.0
2008-06-25,40.11,40.75,39.54,39.78,1087400,20.2960658268724,20.6199123022949,20.0076400596992,20.1290824879826,2148968.8874704,0.0,1.0
2008-06-26,39.16,40.08,39.0,40.08,1233300,19.815356214917,20.2808855233369,19.7343945960614,20.2808855233369,2437303.04296234,0.0,1.0
2008-06-27,40.61,40.9,38.28,39.59,5781000,20.5490708857962,20.6958138199721,19.370067311211,20.0329405655915,11424672.7409108,0.0,1.0
2008-06-30,40.91,41.55,40.44,40.9,1093800,20.7008739211505,21.0247203965731,20.4630491657621,20.6958138199721,2161616.85590871,0.0,1.0
2008-07-01,41.76,41.82,40.4,40.55,1373500,21.1309825213211,21.161343128392,20.4428087610482,20.5187102787254,2714372.60156392,0.0,1.0
2008-07-02,41.08,42.4,41.01,42.0,941500,20.7868956411847,21.4548289967437,20.7514749329353,21.2524249496046,1860634.73197846,0.0,1.0
2008-07-03,40.91,41.68,40.63,41.34,425100,20.7008739211505,21.0905017118933,20.5591910881532,20.9184582718251,840101.778612903,0.0,1.0
2008-07-07,38.97,41.18,38.72,41.06,1130000,19.719214292526,20.8374966529694,19.592711763064,20.7767754388277,2233156.92738785,0.0,1.0
2008-07-08,42.17,42.29,38.28,38.74,1463400,21.3384466696387,21.3991678837804,19.370067311211,19.602831965421,2892037.0332207,0.0,1.0
2008-07-09,38.73,42.13,38.31,42.0,1267900,19.5977718642425,21.3182062649248,19.3852476147465,21.2524249496046,2505681.12233192,0.0,1.0
2008-07-10,38.71,39.94,38.28,38.82,1148200,19.5876516618855,20.2100441068382,19.370067311211,19.6433127748488,2269124.58763429,0.0,1.0
2008-07-11,39.43,40.5,37.96,38.37,637200,19.9519789467359,20.493409772833,19.2081440734997,19.4156082218173,1259263.35763853,0.0,1.0
2008-07-14,38.65,40.28,38.58,40.05,959000,19.5572910548147,20.3820875469065,19.5218703465653,20.2657052198015,1895219.02067695,0.0,1.0
2008-07-15,38.81,39.5,38.07,38.21,1436300,19.6382526736703,19.9873996549852,19.263805186463,19.3346466029617,2838480.79186476,0.0,1.0
2008-07-16,39.66,40.0,36.96,37.39,5114500,20.0683612738409,20.2404047139091,18.702133955652,18.9197183063265,10107505.4027657,0.0,1.0
2008-07-17,40.4,40.64,38.63,39.3,2316200,20.4428087610482,20.5642511893317,19.5471708524577,19.8861976314157,4577378.82762456,0.0,1.0
2008-07-18,40.09,40.5,39.33,40.5,920600,20.2859456245154,20.493409772833,19.9013779349511,20.493409772833,1819331.21004714,0.0,1.0
2008-07-21,40.8,40.96,39.52,40.21,1234900,20.6452128081873,20.7261744270429,19.9975198573422,20.3466668386571,2440465.03507192,0.0,1.0
2008-07-22,41.9,42.0,39.86,40.3,1348400,21.2018239378198,21.2524249496046,20.1695632974104,20.3922077492634,2664768.85034494,0.0,1.0
2008-07-23,42.16,43.0,41.23,41.85,1028400,21.3333865684602,21.7584350674523,20.8627971588618,21.1765234319274,2032370.4284298,0.0,1.0
2008-07-24,40.12,42.16,39.92,41.84,1160300,20.3011259280508,21.3333865684602,20.1999239044813,21.1714633307489,2293037.15296295,0.0,1.0
2008-07-25,40.6,41.85,39.91,40.22,888700,20.5440107846178,21.1765234319274,20.1948638033028,20.3517269398356,1756288.99236246,0.0,1.0
2008-07-28,39.76,41.12,39.65,40.55,1510800,20.1189622856257,20.8071360458986,20.0633011726624,20.5187102787254,2985711.04946688,0.0,1.0
2008-07-29,42.72,42.87,39.59,40.06,1307600,21.6167522344549,21.6926537521321,20.0329405655915,20.27076532098,2584138.05155077,0.0,1.0
2008-07-30,42.98,43.28,41.93,42.72,1226800,21.7483148650953,21.9001179004497,21.2170042413552,21.6167522344549,2424457.45001719,0.0,1.0
2008-07-31,42.91,43.46,42.02,42.29,1234700,21.712894156846,21.9911997216623,21.2625451519615,21.3991678837804,2440069.78605822,0.0,1.0
2008-08-01,42.94,43.28,42.02,43.19,680900,21.7280744603814,21.9001179004497,21.2625451519615,21.8545769898434,1345625.26713132,0.0,1.0
2008-08-04,42.59,43.08,42.31,42.99,576300,21.5509709191347,21.7989158768801,21.4092880861374,21.7533749662738,1138910.03296781,0.0,1.0
2008-08-05,43.92,44.48,41.98,43.05,1040800,22.2239643758722,22.5073300418669,21.2423047472476,21.7837355733447,2056875.86727901,0.0,1.0
2008-08-06,44.23,45.41,43.59,43.92,1783200,22.380827512405,22.9779194514653,22.0569810369825,22.2239643758722,3524040.20612215,0.0,1.0
2008-08-07,43.94,45.74,43.2,43.81,926800,22.2340845782292,23.1449027903551,21.8596370910218,22.168303262909,1831583.92947174,0.0,1.0
2008-08-08,45.82,46.26,43.59,43.59,1630200,23.1853835997829,23.4080280516359,22.0569810369825,22.0569810369825,3221674.71064397,0.0,1.0
2008-08-11,46.66,46.86,45.81,45.9,1102700,23.610432098775,23.7116341223445,23.1803234986044,23.2258644092107,2179205.43701822,0.0,1.0
2008-08-12,46.42,46.98,45.84,46.09,998300,23.4889896704915,23.7723553364862,23.1955038021398,23.3220063316018,1972885.45186841,0.0,1.0
2008-08-13,45.6,46.63,45.52,46.58,834800,23.0740613738564,23.5952517952395,23.0335805644286,23.5699512893472,1649769.38317114,0.0,1.0
2008-08-14,45.92,46.1,44.75,44.75,1263700,23.2359846115677,23.3270664327803,22.6439527736858,22.6439527736858,2497380.89304428,0.0,1.0
2008-08-15,45.76,46.88,45.3,45.82,1071100,23.155022992712,23.7217543247015,22.9222583385021,23.1853835997829,2116756.0928541,0.0,1.0
2008-08-18,45.36,46.11,44.55,44.56,788500,22.9526189455729,23.3321265339587,22.5427507501163,22.5478108512948,1558269.23650029,0.0,1.0
2008-08-19,45.1,45.56,44.44,44.96,704400,22.8210563149325,23.0538209691425,22.487089637153,22.7502148984338,1392067.02624072,0.0,1.0
2008-08-20,44.4,45.65,43.82,45.27,1053400,22.4668492324391,23.0993618797488,22.1733633640874,22.9070780349666,2081776.55514192,0.0,1.0
2008-08-21,43.37,43.98,43.03,43.62,898100,21.945658811056,22.2543249829431,21.7736153709877,22.0721613405179,1774865.69600622,0.0,1.0
2008-08-22,44.66,44.9,43.29,43.7,700200,22.5984118630795,22.719854291363,21.9051780016281,22.1126421499457,1383766.79695308,0.0,1.0
2008-08-25,43.5,44.23,43.36,44.12,420300,22.0114401263762,22.380827512405,21.9405987098775,22.3251663994417,830615.802284173,0.0,1.0
2008-08-26,43.62,44.15,42.95,43.43,667300,22.0721613405179,22.3403467029772,21.7331345615599,21.9760194181268,1318748.33419993,0.0,1.0
2008-08-27,44.69,45.1,43.4,43.81,542500,22.613592166615,22.8210563149325,21.9608391145914,22.168303262909,1072112.94965302,0.0,1.0
2008-08-28,45.65,45.75,44.55,45.02,1150500,23.0993618797488,23.1499628915335,22.5427507501163,22.7805755055047,2273669.9512918,0.0,1.0
2008-08-29,45.87,46.48,44.92,45.2,542300,23.2106841056753,23.5193502775624,22.7299744937199,22.8716573267173,1071717.70063932,0.0,1.0
2008-09-02,45.82,46.89,45.02,46.3,593600,23.1853835997829,23.72681442588,22.7805755055047,23.4282684563498,1173099.07265259,0.0,1.0
2008-09-03,46.92,46.92,45.49,45.82,597900,23.7419947294154,23.7419947294154,23.0184002608931,23.1853835997829,1181596.92644708,0.0,1.0
2008-09-04,44.97,46.87,44.97,46.48,1021500,22.7552749996123,23.716694223523,22.7552749996123,23.5193502775624,2018734.33745726,0.0,1.0
2008-09-05,45.12,45.39,44.21,44.46,637000,22.8311765172895,22.9677992491084,22.370707310048,22.49720983951,1258868.10862484,0.0,1.0
2008-09-08,46.12,47.67,45.38,46.77,1218800,23.3371866351372,24.1215023178012,22.9627391479299,23.6660932117382,2408647.48946931,0.0,1.0
2008-09-09,44.34,46.49,43.82,45.9,995900,22.4364886253683,23.5244103787409,22.1733633640874,23.2258644092107,1968142.46370404,0.0,1.0
2008-09-10,44.48,45.82,43.43,44.73,893900,22.5073300418669,23.1853835997829,21.9760194181268,22.6338325713289,1766565.46671859,0.0,1.0
2008-09-11,45.42,45.49,43.17,43.43,597100,23.1398426891766,23.1755051503884,21.9935492930813,22.1260098632968,1172016.69710076,0.31,1.0
2008-09-12,46.17,46.22,44.78,44.78,448700,23.521940487875,23.5474136744549,22.8137859009539,22.8137859009539,880730.015054619,0.0,1.0
2008-09-15,42.82,45.7,42.82,45.24,1300800,21.8152369870221,23.282492534024,21.8152369870221,23.048139217489,2553273.01890583,0.0,1.0
2008-09-16,45.11,45.55,42.37,42.49,1072100,22.9819089323812,23.2060729742843,21.585978307803,21.6471139555948,2104369.62143984,0.0,1.0
2008-09-17,43.03,45.0,43.01,44.01,1565900,21.9222243706576,22.9258679219055,21.9120350960257,22.4214988276236,3073624.09310013,0.0,1.0
2008-09-18,48.0,48.0,42.17,44.23,2395200,24.4542591166992,24.4542591166992,21.4840855614834,22.5335808485751,4701414.15658306,0.0,1.0
2008-09-19,49.28,51.28,45.31,49.89,1745100,25.1063726931445,26.1253001563403,23.0838016787008,25.4171455694192,3425366.50160868,0.0,1.0
2008-09-22,44.11,49.43,43.84,49.1,1168700,22.4724452007833,25.1827922528842,22.3348899932519,25.0146692214569,2293980.76352649,0.0,1.0
2008-09-23,44.38,47.66,43.56,44.47,1185800,22.6100004083148,24.2810414479559,22.1922401484045,22.6558521441586,2327545.46880269,0.0,1.0
2008-09-24,43.92,44.91,43.47,44.91,1619600,22.3756470917797,22.8800161860617,22.1463884125607,22.8800161860617,3179029.04475699,0.0,1.0
2008-09-25,45.56,45.94,43.94,44.64,656400,23.2111676116003,23.4047638296075,22.3858363664117,22.7424609785302,1288413.59902352,0.0,1.0
2008-09-26,46.87,46.95,43.73,43.73,810700,23.8785650999936,23.9193221985214,22.2788489827761,22.2788489827761,1591281.08581408,0.0,1.0
2008-09-29,44.4,47.9,43.85,46.0,1517900,22.6201896829467,24.4033127435394,22.3399846305679,23.4353316535034,2979407.37653534,0.0,1.0
2008-09-30,47.25,48.34,44.06,44.86,1430200,24.0721613180008,24.6274767854425,22.4469720142035,22.8545429994818,2807265.58397841,0.0,1.0
2008-10-01,46.0,47.62,45.88,46.48,926900,23.4353316535034,24.260662898692,23.3741960057116,23.6798742446704,1819364.05383135,0.0,1.0
2008-10-02,42.69,45.15,42.03,44.01,1355900,21.7490067019143,23.0022874816452,21.4127606390597,22.4214988276236,2661425.95812917,0.0,1.0
2008-10-03,40.58,44.45,40.58,43.59,1134000,20.6740382282428,22.6456628695266,20.6740382282428,22.2075240603524,2225869.92884318,0.0,1.0
2008-10-06,39.25,42.95,37.8,40.21,1301000,19.9964514652176,21.8814672721298,19.2577290544006,20.4855366475515,2553665.58855818,0.0,1.0
2008-10-07,37.06,40.33,37.06,40.0,1452000,18.8807258930182,20.5466722953433,18.8807258930182,20.378549263916,2850055.67608492,0.0,1.0
2008-10-08,38.5,39.29,37.08,37.08,1905600,19.6143536665191,20.0168300144815,18.8909151676501,18.8909151676501,3740403.6476222,0.0,1.0
2008-10-09,37.0,40.55,36.83,38.29,2077800,18.8501580691223,20.6587543162948,18.7635492347506,19.5073662828836,4078406.11829838,0.0,1.0
2008-10-10,44.5,44.5,34.01,35.26,2864900,22.6711360561065,22.6711360561065,17.3268615116446,17.9636911761419,5623363.98513479,0.0,1.0
2008-10-13,41.35,44.49,38.56,44.49,2073200,21.0663253015731,22.6660414187906,19.644921490415,22.6660414187906,4069377.01629427,0.0,1.0
2008-10-14,39.95,43.57,36.58,42.98,3063900,20.3530760773361,22.1973347857205,18.6361833018512,21.8967511840777,6013970.7892263,0.0,1.0
2008-10-15,33.39,39.65,32.21,39.63,1642500,17.0109939980539,20.2002369578567,16.4098267947683,20.1900476832248,3223978.26995143,0.0,1.0
2008-10-16,34.48,35.21,32.55,33.5,1974400,17.5663094654956,17.938217989562,16.5830444635116,17.0670350085296,3875447.60803173,0.0,1.0
2008-10-17,35.18,36.36,33.15,34.0,1296000,17.9229340776141,18.5241012808996,16.8887227024704,17.3217668743286,2543851.34724935,0.0,1.0
2008-10-20,34.95,35.65,33.88,35.18,991200,17.8057574193466,18.1623820314651,17.2606312265368,17.9229340776141,1945575.19706293,0.0,1.0
2008-10-21,34.31,36.4,34.0,34.72,1014900,17.4797006311239,18.5444798301635,17.3217668743286,17.6885807610791,1992094.7008668,0.0,1.0
2008-10-22,32.76,34.93,32.06,33.57,1865500,16.6900318471472,17.7955681447146,16.3334072350287,17.1026974697415,3661693.43232536,0.0,1.0
2008-10-23,30.55,34.08,28.42,33.17,2257000,15.5641170003158,17.3625239728564,14.4789592520123,16.8989119771023,4430148.52680695,0.0,1.0
2008-10-24,28.84,30.45,28.54,29.94,1404400,14.6929340192834,15.513170627156,14.5400948998041,15.2533441240411,2756624.09882484,0.0,1.0
2008-10-27,27.33,29.49,26.85,28.25,2037300,13.9236437845706,15.0240854448221,13.6791011934036,14.3923504176407,3998910.76369684,0.0,1.0
2008-10-28,29.23,29.31,25.5,27.86,4210600,14.8916248746066,14.9323819731344,12.9913251557464,14.1936595623175,8264768.89099393,0.0,1.0
2008-10-29,30.03,31.6,27.83,28.95,2317400,15.2991958598849,16.0990539184936,14.1783756503695,14.7489750297592,4548704.56181764,0.0,1.0
2008-10-30,32.91,32.99,30.0,30.52,1199500,16.7664514068869,16.8072085054147,15.283911947937,15.5488330883679,2354436.48998888,0.0,1.0
2008-10-31,33.48,33.8,31.9,32.63,1425500,17.0568457338977,17.219874128009,16.251893037973,16.6238015620395,2798040.19714811,0.0,1.0
2008-11-03,32.12,33.8,31.4,33.41,1070400,16.3639750589245,17.219874128009,15.997161172174,17.0211832726858,2101032.77939484,0.0,1.0
2008-11-04,34.05,34.11,32.16,32.75,1492700,17.3472400609085,17.3778078848044,16.3843536081884,16.6849372098312,2929943.60033882,0.0,1.0
2008-11-05,32.56,35.92,32.2,33.5,2397800,16.5881391008276,18.2999372389966,16.4047321574524,17.0670350085296,4706517.56206366,0.0,1.0
2008-11-06,30.58,33.4,30.31,33.13,1245800,15.5794009122638,17.0160886353698,15.4418457047323,16.8785334278384,2445316.36450867,0.0,1.0
2008-11-07,33.03,33.42,30.14,31.23,1311700,16.8275870546786,17.0262779100018,15.3552368703607,15.9105523378024,2574668.06495909,0.0,1.0
2008-11-10,29.63,33.8,28.91,32.99,1877300,15.0954103672458,17.219874128009,14.7285964804953,16.8072085054147,3684855.0418142,0.0,1.0
2008-11-11,29.69,30.75,28.7,29.01,1296700,15.1259781911416,15.6660097466354,14.6216090968597,14.7795428536551,2545225.3410326,0.0,1.0
2008-11-12,29.47,30.72,28.51,28.51,2013900,15.0138961701901,15.6507258346875,14.5248109878561,14.5248109878561,3952980.11437151,0.0,1.0
2008-11-13,32.65,32.72,28.16,30.08,1945200,16.6339908366714,16.6696532978833,14.3464986817969,15.3246690464648,3818132.43878815,0.0,1.0
2008-11-14,28.99,32.52,28.98,31.7,1457200,14.7693535790231,16.5677605515637,14.7642589417071,16.1500002916534,2860262.48704611,0.0,1.0
2008-11-17,27.48,29.66,27.39,28.81,1780300,14.0000633443103,15.1106942791937,13.9542116084665,14.6776501073355,3494458.76042285,0.0,1.0
2008-11-18,27.49,28.75,26.01,27.7,1401700,14.0051579816263,14.6470822834396,13.2511516588614,14.1121453652618,2751324.40851806,0.0,1.0
2008-11-19,23.76,27.0,23.45,26.96,2086900,12.1048582627661,13.7555207531433,11.9469245059707,13.7351422038794,4096268.03748046,0.0,1.0
2008-11-20,21.29,24.0,20.55,23.01,2743100,10.8464828457193,12.2271295583496,10.4694796843368,11.7227604640677,5384289.06685161,0.0,1.0
2008-11-21,21.3,22.38,18.04,21.81,4474900,10.8515774830353,11.401798313161,9.19072571802611,11.1114039861502,8783549.68657877,0.0,1.0
2008-11-24,25.37,25.75,19.85,21.04,3775600,12.9250948706387,13.1186910886459,10.1128550722183,10.7191169128198,7410929.89712552,0.0,1.0
2008-11-25,27.41,27.98,24.6,25.78,2619400,13.9644008830984,14.2547952101092,12.5328077973083,13.1339750005938,5141484.73687112,0.0,1.0
2008-11-26,28.02,29.83,25.9,26.67,2531900,14.2751737593731,15.1973031135653,13.1951106483856,13.587397721716,4969735.51396656,0.0,1.0
2008-11-28,27.36,28.53,26.58,27.75,902800,13.9389276965185,14.5350002624881,13.5415459858722,14.1376185518417,1772059.41072278,0.0,1.0
2008-12-01,23.48,28.05,23.1,27.36,1865500,11.9622084179187,14.2904576713211,11.7686121999115,13.9389276965185,3661693.43232536,0.0,1.0
2008-12-02,26.28,26.74,23.94,23.94,2546100,13.3887068663928,13.6230601829278,12.1965617344537,12.1965617344537,4997607.95928363,0.0,1.0
2008-12-03,28.24,28.47,25.22,25.31,1736800,14.3872557803247,14.5044324385922,12.848675310899,12.8945270467428,3409074.86103601,0.0,1.0
2008-12-04,26.79,29.03,26.42,27.6,1817700,13.6485333695077,14.789732128287,13.4600317888165,14.061198992102,3567869.28541293,0.0,1.0
2008-12-05,30.07,30.08,26.24,26.65,1635000,15.3195744091488,15.3246690464648,13.3683283171289,13.577208447084,3209256.9079882,0.0,1.0
2008-12-08,30.11,31.4,28.95,31.0,2582800,15.3399529584128,15.997161172174,14.7489750297592,15.7933756795349,5069644.49049044,0.0,1.0
2008-12-09,28.0,30.2,27.84,29.44,2223200,14.2649844847412,15.3858046942566,14.1834702876855,14.9986122582422,4363804.25555923,0.0,1.0
2008-12-10,29.45,29.89,27.8,29.06,2413300,15.0037068955581,15.2278709374612,14.1630917384216,14.805016040235,4736941.71012105,0.0,1.0
2008-12-11,26.16,29.09,25.79,28.84,3135400,13.4956942500284,15.0072532772678,13.3048147824247,14.8782806640221,6077646.8761381,0.33,1.0
2008-12-12,28.25,28.31,25.55,25.62,2356300,14.5739052967623,14.6048587239412,13.1810010737089,13.2171134054177,4567442.53819105,0.0,1.0
2008-12-15,28.12,28.46,27.16,28.2,1862900,14.5068395378745,14.6822422918886,14.0115847030111,14.5481107741131,3611037.94270515,0.0,1.0
2008-12-16,31.47,31.98,27.46,28.3,2259000,16.2350725553667,16.4981766863879,14.1663518389059,14.5996998194114,4378836.60559928,0.0,1.0
2008-12-17,31.6,33.55,29.28,30.32,2444100,16.3021383142544,17.3081246975708,15.1052724633345,15.6417985344365,4737633.7086079,0.0,1.0
2008-12-18,31.39,33.56,30.82,32.71,2751700,16.1938013191281,17.3132836021006,15.8997437609279,16.8747767170653,5333884.3238723,0.0,1.0
2008-12-19,32.57,32.7,30.56,31.69,1567400,16.8025520536477,16.8696178125354,15.7656122431524,16.3485684550229,3038241.91926353,0.0,1.0
2008-12-22,30.3,32.39,28.9,32.39,1492200,15.6314807253769,16.7096917721108,14.909234091201,16.7096917721108,2892474.53867873,0.0,1.0
2008-12-23,30.47,31.63,29.94,31.01,947000,15.7191821023839,16.3176150278439,15.4457601623031,15.9977629469946,1835661.02943893,0.0,1.0
2008-12-24,30.54,30.74,29.89,30.65,311800,15.7552944340927,15.8584725246893,15.419965639654,15.8120423839208,604391.878541771,0.0,1.0
2008-12-26,30.68,31.16,29.98,30.6,634000,15.8275190975103,16.075146514942,15.4663957804224,15.7862478612717,1228943.07567506,0.0,1.0
2008-12-29,29.64,30.72,29.13,30.47,933300,15.2909930264083,15.8481547156296,15.0278888953871,15.7191821023839,1809105.00398664,0.0,1.0
2008-12-30,31.7,31.72,30.09,30.3,903700,16.3537273595527,16.3640451686124,15.5231437302505,15.6314807253769,1751728.48184156,0.0,1.0
2008-12-31,32.85,33.25,31.18,31.7,1441600,16.9470013804829,17.1533575616759,16.0854643240017,16.3537273595527,2794391.70014693,0.0,1.0
2009-01-02,31.38,33.35,31.28,33.19,1134800,16.1886424145982,17.2049466069742,16.1370533693,17.122404134497,2199691.80169725,0.0,1.0
2009-01-05,30.4,31.8,30.21,31.46,1272300,15.6830697706752,16.405316404851,15.5850505846084,16.2299136508369,2466221.25422929,0.0,1.0
2009-01-06,31.95,32.14,29.82,29.99,1918600,16.4826999727984,16.5807191588651,15.3838533079452,15.4715546849522,3719006.60093085,0.0,1.0
2009-01-07,31.61,32.55,31.2,31.3,1728900,16.3072972187843,16.792234244588,16.0957821330613,16.1473711783596,3351292.87623754,0.0,1.0
2009-01-08,31.89,32.18,30.79,31.67,1128500,16.4517465456194,16.6013547769844,15.8842670473384,16.3382506459632,2187479.90678123,0.0,1.0
2009-01-09,31.29,32.73,31.11,31.87,1677500,16.1422122738298,16.8850945261249,16.0493519922929,16.4414287365598,3251659.32089101,0.0,1.0
2009-01-12,29.66,31.68,29.23,31.22,1354000,15.3013108354679,16.3434095504931,15.0794779406854,16.106099942121,2624588.2089338,0.0,1.0
2009-01-13,30.97,31.12,29.33,29.62,1250300,15.9771273288753,16.0545108968227,15.1310669859836,15.2806752173486,2423576.54182417,0.0,1.0
2009-01-14,30.11,30.82,29.75,29.99,1530600,15.5334615393102,15.8997437609279,15.3477409762364,15.4715546849522,2966908.94578586,0.0,1.0
2009-01-15,29.91,30.6,28.48,29.91,2194900,15.4302834487136,15.7862478612717,14.6925601009483,15.4302834487136,4254585.4208189,0.0,1.0
2009-01-16,32.36,32.51,30.17,30.59,1560100,16.6942150585213,16.7715986264687,15.5644149664891,15.7810889567419,3024091.62832911,0.0,1.0
2009-01-20,28.79,31.85,28.41,31.85,1961600,14.8524861413729,16.4311109275001,14.6564477692395,16.4311109275001,3802357.62972271,0.0,1.0
2009-01-21,31.46,31.65,28.59,29.02,2835800,16.2299136508369,16.3279328369036,14.7493080507764,14.971140945559,5496903.429021,0.0,1.0
2009-01-22,30.34,31.79,29.76,30.09,1524400,15.6521163434962,16.4001575003212,15.3528998807662,15.5231437302505,2954890.89047169,0.0,1.0
2009-01-23,31.45,31.62,28.97,29.57,1325000,16.224754746307,16.3124561233141,14.9453464229098,15.2548806946995,2568374.72439976,0.0,1.0
2009-01-26,32.36,32.78,30.8,31.24,1467300,16.6942150585213,16.9108890487741,15.8894259518682,16.1164177511807,2844208.4778202,0.0,1.0
2009-01-27,32.55,32.99,31.75,32.36,1153600,16.792234244588,17.0192260439004,16.3795218822018,16.6942150585213,2236133.64684345,0.0,1.0
2009-01-28,35.1,35.3,32.64,33.51,2029900,18.107754899694,18.2109329902906,16.8386643853565,17.2874890794515,3934750.07778043,0.0,1.0
2009-01-29,33.62,35.31,33.47,34.28,2526600,17.3442370292796,18.2160918948204,17.2668534613322,17.6847247282482,4897551.38012711,0.0,1.0
2009-01-30,31.9,34.87,31.15,34.04,2770400,16.4569054501493,17.989100095508,16.0699876104122,17.5609110195323,5370132.32941666,0.0,1.0
2009-02-02,33.01,33.22,30.44,30.99,1247100,17.0295438529601,17.1378808480865,15.7037053887945,15.987445137935,2417373.67456524,0.0,1.0
2009-02-03,33.78,34.07,32.6,33.16,1739400,17.4267795017568,17.5763877331218,16.8180287672372,17.1069274209075,3371646.0344309,0.0,1.0
2009-02-04,33.16,34.97,33.0,33.6,1819700,17.1069274209075,18.0406891408063,17.0243849484303,17.3339192202199,3527299.23470962,0.0,1.0
2009-02-05,33.07,33.91,31.54,33.0,1607200,17.0604972801391,17.4938452606446,16.2711848870755,17.0243849484303,3115390.08079644,0.0,1.0
2009-02-06,35.07,35.2,33.01,33.15,1779900,18.0922781861045,18.1593439449923,17.0295438529601,17.1017685163777,3450151.07317671,0.0,1.0
2009-02-09,35.39,35.7,34.45,35.12,1599600,18.257363131059,18.4172891714837,17.7724261052552,18.1180727087537,3100658.2710565,0.0,1.0
2009-02-10,32.87,34.69,32.79,33.96,3324000,16.9573191895425,17.8962398139711,16.9160479533039,17.5196397832937,6443228.36521117,0.0,1.0
2009-02-11,33.24,33.65,31.94,33.43,2732100,17.1481986571461,17.359713742869,16.4775410682686,17.2462178432128,5295891.76191139,0.0,1.0
2009-02-12,32.61,33.01,30.71,32.31,2046300,16.823187671767,17.0295438529601,15.8429958110998,16.6684205358722,3966539.77248244,0.0,1.0
2009-02-13,30.95,32.6,30.8,32.28,1774600,15.9668095198157,16.8180287672372,15.8894259518682,16.6529438222827,3439877.5742791,0.0,1.0
2009-02-17,28.49,30.94,28.32,30.01,2691100,14.6977190054781,15.9616506152858,14.6100176284711,15.4818724940119,5216417.52515638,0.0,1.0
2009-02-18,28.55,29.38,27.4,28.55,2486400,14.7286724326571,15.1568615086328,14.1353984117269,14.7286724326571,4819627.86018684,0.0,1.0
2009-02-19,26.9,29.14,26.57,29.1,1989400,13.8774531852356,15.0330477999169,13.7072093357513,15.0124121817976,3856245.03903462,0.0,1.0
2009-02-20,29.95,30.07,25.77,26.44,3491900,15.4509190668329,15.5128259211909,13.2944969733651,13.6401435768635,6768685.05670304,0.0,1.0
2009-02-23,27.44,30.44,27.22,30.44,2226800,14.1560340298463,15.7037053887945,14.0425381301901,15.7037053887945,4316420.25380632,0.0,1.0
2009-02-24,29.02,29.15,27.18,27.42,2787600,14.971140945559,15.0382067044467,14.0219025120707,14.1457162207866,5403472.7409334,0.0,1.0
2009-02-25,28.93,29.95,27.47,28.6,1887200,14.9247108047905,15.4509190668329,14.1715107434357,14.7544669553062,3658140.96595263,0.0,1.0
2009-02-26,28.72,30.99,28.54,30.12,2369300,14.8163738096642,15.987445137935,14.7235135281273,15.53862044384,4592641.68643044,0.0,1.0
2009-02-27,29.89,30.56,28.61,29.8,2253700,15.419965639654,15.7656122431524,14.7596258598361,15.3735354988855,4368563.10670168,0.0,1.0
2009-03-02,26.96,29.59,26.56,29.4,2234800,13.9084066124145,15.2651985037591,13.7020504312214,15.1671793176924,4331927.42195366,0.0,1.0
2009-03-03,27.9,28.35,26.82,27.74,1907500,14.3933436382183,14.6254943420605,13.836181948997,14.3108011657411,3697490.40512645,0.0,1.0
2009-03-04,27.97,29.77,27.15,28.7,1874500,14.4294559699271,15.358058785296,14.0064257984813,14.8060560006045,3633523.33651876,0.0,1.0
2009-03-05,26.63,27.77,26.32,27.67,2576500,13.7381627629302,14.3262778793306,13.5782367225056,14.2746888340323,4994277.34144604,0.0,1.0
2009-03-06,26.33,27.45,24.96,27.45,2760400,13.5833956270354,14.1611929343761,12.8766257064491,14.1611929343761,5350748.36923253,0.0,1.0
2009-03-09,27.68,27.75,25.42,26.06,1937100,14.2798477385621,14.3159600702709,13.1139353148211,13.4441052047301,3754866.92727153,0.0,1.0
2009-03-10,31.24,31.48,28.0,28.58,3263500,16.1164177511807,16.2402314598965,14.4449326835166,14.7441491462466,6325955.40609705,0.0,1.0
2009-03-11,31.44,32.6,30.89,31.47,3084200,16.2195958417772,16.8180287672372,15.9358560926367,16.2350725553667,5978400.99999527,0.0,1.0
2009-03-12,32.61,32.9,29.96,31.26,2814400,16.9934315212513,17.1445537273587,15.6124872240628,16.2899315962685,5400768.1665252,0.33,1.0
2009-03-13,32.47,33.1,31.47,33.06,1287500,16.9204759734753,17.2487759384673,16.3993649179325,17.2279314962456,2470682.56623124,0.0,1.0
2009-03-16,29.62,32.75,29.44,32.7,1766900,15.4353094651783,17.0663870690273,15.3415094751806,17.0403315162502,3390640.02040697,0.0,1.0
2009-03-17,31.62,31.65,29.24,29.6,1991900,16.4775315762639,16.4931649079302,15.237287264072,15.4248872440674,3822409.78926292,0.0,1.0
2009-03-18,32.92,33.41,30.29,30.92,2358900,17.1549759484696,17.4103203656855,15.784453872392,16.1127538373839,4526674.25668572,0.0,1.0
2009-03-19,32.34,33.5,32.06,33.22,2163900,16.8527315362547,17.4572203606844,16.7068204407027,17.3113092651324,4152473.79034392,0.0,1.0
2009-03-20,30.17,32.35,30.1,32.19,1953000,15.7219205457268,16.8579426468102,15.6854427718388,16.7745648779233,3747761.59366961,0.0,1.0
2009-03-23,34.6,34.85,30.8,30.8,3105800,18.0304425217815,18.1607202856672,16.0502205107188,16.0502205107188,5959957.99161242,0.0,1.0
2009-03-24,31.63,34.54,31.46,33.94,2689200,16.4827426868193,17.9991758584489,16.3941538073771,17.6865092251232,5160512.27736626,0.0,1.0
2009-03-25,32.62,32.98,30.31,32.67,1849900,16.9986426318067,17.1862426118021,15.7948760935028,17.0246981845839,3549915.09069606,0.0,1.0
2009-03-26,33.86,34.06,31.47,33.61,2255100,17.6448203406798,17.7490425517884,16.3993649179325,17.5145425767941,4327484.46998686,0.0,1.0
2009-03-27,33.18,33.88,32.17,32.75,2016800,17.2904648229107,17.6552425617907,16.7641426568125,17.0663870690273,3870192.31034964,0.0,1.0
2009-03-30,31.74,32.66,31.66,32.21,1978200,16.540064902929,17.0194870740284,16.4983760184856,16.7849870990342,3796119.80778148,0.0,1.0
2009-03-31,33.18,33.51,31.49,32.09,2491500,17.2904648229107,17.4624314712398,16.4097871390433,16.722453772369,4781130.57379816,0.0,1.0
2009-04-01,33.24,33.83,32.14,32.3,1647800,17.3217314862433,17.6291870090135,16.7485093251462,16.831887094033,3162089.88942589,0.0,1.0
2009-04-02,35.36,35.83,33.29,33.95,2897700,18.426486923994,18.6714091200992,17.3477870390204,17.6917203356787,5560618.92983944,0.0,1.0
2009-04-03,38.6,38.73,34.85,35.36,3084700,20.1148867439528,20.1826311811733,18.1607202856672,18.426486923994,5919467.58217747,0.0,1.0
2009-04-06,37.0,38.58,35.91,38.58,2828700,19.2811090550843,20.1044645228419,18.7130980045426,20.1044645228419,5428209.53405693,0.0,1.0
2009-04-07,33.85,36.39,33.82,35.86,1889900,17.6396092301244,18.9632313112032,17.6239758984581,18.6870424517655,3626674.16071489,0.0,1.0
2009-04-08,34.65,35.2,34.0,34.42,2170200,18.0564980745586,18.3431091551072,17.7177758884558,17.9366425317838,4164563.34387188,0.0,1.0
2009-04-09,38.82,38.95,35.09,35.09,2751000,20.2295311761722,20.2972756133928,18.2857869389975,18.2857869389975,5279105.04054535,0.0,1.0
2009-04-13,39.3,39.84,37.04,37.93,1793600,20.4796644828327,20.7610644528259,19.301953497306,19.7657423367391,3441876.69964455,0.0,1.0
2009-04-14,35.83,38.14,35.53,38.07,3930600,18.6714091200992,19.8751756584031,18.5150758034363,19.8386978845151,7542730.01540077,0.0,1.0
2009-04-15,36.88,37.18,34.53,35.3,5332400,19.2185757284191,19.374909045082,17.9939647478935,18.3952202606615,10232751.6242109,0.0,1.0
2009-04-16,36.8,38.25,35.18,36.83,3620800,19.1768868439757,19.9324978745128,18.3326869339963,19.192520175642,6948231.01810491,0.0,1.0
2009-04-17,36.48,37.81,35.72,36.45,2566900,19.010131306202,19.703209010074,18.6140869039895,18.9944979745357,4925821.42078367,0.0,1.0
2009-04-20,34.06,36.03,33.8,35.04,3627600,17.7490425517884,18.7756313312077,17.6135536773473,18.2597313862203,6961280.06000811,0.0,1.0
2009-04-21,35.91,36.47,32.5,33.2,3602400,18.7130980045426,19.0049201956466,16.9361093051416,17.3008870440216,6912921.84589625,0.0,1.0
2009-04-22,35.08,37.55,34.37,34.69,3219300,18.2805758284421,19.5677201356328,17.9105869790067,18.0773425167804,6177761.85279084,0.0,1.0
2009-04-23,37.29,37.35,34.19,35.94,2286700,19.4322312611917,19.4634979245243,17.8167869890089,18.7287313362089,4388124.13530173,0.0,1.0
2009-04-24,38.39,39.31,36.23,37.31,3167100,20.0054534222888,20.4848755933882,18.8798535423163,19.4426534823025,6077591.26641628,0.0,1.0
2009-04-27,37.24,37.9,36.52,36.95,3113700,19.4061757084145,19.7501090050728,19.0309757484237,19.2550535023071,5975117.90794115,0.0,1.0
2009-04-28,36.6,37.96,36.04,36.59,2037900,19.0726646328671,19.7813756684054,18.7808424417632,19.0674535223117,3910682.71978459,0.0,1.0
2009-04-29,37.41,38.36,35.95,38.36,2902000,19.4947645878568,19.9898200906225,18.7339424467643,19.9898200906225,5568870.52986646,0.0,1.0
2009-04-30,36.01,37.68,35.25,37.39,3520000,18.7652091100969,19.6354645728534,18.3691647078843,19.484342366746,6754798.16165744,0.0,1.0
2009-05-01,34.92,36.0,34.53,35.61,2171900,18.1971980595552,18.7599979995415,17.9939647478935,18.5567646878798,4167825.60434768,0.0,1.0
2009-05-04,37.68,37.88,35.37,35.49,3258100,19.6354645728534,19.739686783962,18.4316980345495,18.4942313612146,6252218.15070912,0.0,1.0
2009-05-05,37.85,38.61,37.07,37.07,1917800,19.7240534522957,20.1200978545082,19.3175868289723,19.3175868289723,3680213.61205302,0.0,1.0
2009-05-06,38.38,39.12,36.89,39.06,2235900,20.0002423117334,20.385864492835,19.2237868389746,20.3545978295025,4290640.1163778,0.0,1.0
2009-05-07,35.36,39.62,34.88,39.62,2482800,18.426486923994,20.6464200206065,18.1763536173335,20.6464200206065,4764435.47606908,0.0,1.0
2009-05-08,36.4,36.96,35.6,36.49,3590000,18.9684424217586,19.2602646128626,18.5515535773243,19.0153424167574,6889126.5341904,0.0,1.0
2009-05-11,34.55,35.67,34.42,34.88,2470100,18.0043869690044,18.5880313512123,17.9366425317838,18.1763536173335,4740064.47133808,0.0,1.0
2009-05-12,35.89,36.5,34.17,34.95,2420100,18.7026757834317,19.0205535273129,17.8063647678981,18.2128313912215,4644115.63381455,0.0,1.0
2009-05-13,34.17,35.18,34.01,34.66,2308900,17.8063647678981,18.3326869339963,17.7229869990112,18.0617091851141,4430725.41916218,0.0,1.0
2009-05-14,34.9,35.24,33.6,34.2,2774100,18.1867758384444,18.3639535973289,17.5093314662387,17.8219980995644,5323433.40348121,0.0,1.0
2009-05-15,33.73,34.84,33.26,34.16,2034300,17.5770759034593,18.1555091751118,17.3321537073541,17.8011536573427,3903774.40348287,0.0,1.0
2009-05-18,36.74,37.01,33.97,34.42,4371400,19.1456201806431,19.2863201656397,17.7021425567895,17.9366425317838,8388614.96700836,0.0,1.0
2009-05-19,35.16,36.25,34.67,36.16,2096500,18.3222647128855,18.8902757634272,18.0669202956695,18.8433757684283,4023134.75736217,0.0,1.0
2009-05-20,35.26,36.26,35.08,35.87,1985100,18.3743758184398,18.8954868739826,18.2805758284421,18.6922535623209,3809360.74735971,0.0,1.0
2009-05-21,35.1,35.75,34.38,34.65,1767200,18.2909980495529,18.6297202356557,17.9157980895621,18.0564980745586,3391215.71343212,0.0,1.0
2009-05-22,34.41,35.6,34.31,35.23,1262200,17.9314314212284,18.5515535773243,17.8793203156741,18.3587424867735,2422132.45444432,0.0,1.0
2009-05-26,36.37,36.6,34.06,34.55,1951700,18.9528090900923,19.0726646328671,17.7490425517884,18.0043869690044,3745266.92389399,0.0,1.0
2009-05-27,34.36,36.14,34.03,35.68,2324800,17.9053758684512,18.8329535473174,17.7334092201221,18.5932424617678,4461237.14949468,0.0,1.0
2009-05-28,34.69,36.49,33.36,36.49,2232900,18.0773425167804,19.0153424167574,17.3842648129084,19.0153424167574,4284883.18612639,0.0,1.0
2009-05-29,35.77,36.08,34.27,34.79,2939800,18.6401424567666,18.8016868839849,17.8584758734524,18.1294536223346,5641407.85103425,0.0,1.0
2009-06-01,37.29,38.02,35.8,35.8,2514000,19.4322312611917,19.8126423317379,18.6557757884329,18.6557757884329,4824307.55068375,0.0,1.0
2009-06-02,36.97,37.53,36.73,37.45,1977700,19.265475723418,19.557297914522,19.1404090700877,19.5156090300785,3795160.31940623,0.0,1.0
2009-06-03,36.35,37.0,35.75,36.65,1698200,18.9423868689814,19.2811090550843,18.6297202356557,19.0987201856443,3258806.31764963,0.0,1.0
2009-06-04,37.62,38.08,36.27,36.83,2220700,19.6041979095208,19.8439089950705,18.900697984538,19.192520175642,4261471.66977066,0.0,1.0
2009-06-05,36.89,38.0,36.64,38.0,1529400,19.2237868389746,19.8022201106271,19.0935090750889,19.8022201106271,2934883.04217014,0.0,1.0
2009-06-08,36.62,37.03,36.26,36.35,1417300,19.083086853978,19.2967423867506,18.8954868739826,18.9423868689814,2719765.74844236,0.0,1.0
2009-06-09,37.0,37.21,36.07,36.59,1111500,19.2811090550843,19.3905423767483,18.7964757734294,19.0674535223117,2132942.65814836,0.0,1.0
2009-06-10,36.57,37.42,36.0,37.32,1385800,19.0570313012009,19.4999756984123,18.7599979995415,19.447864592858,2659317.98080252,0.0,1.0
2009-06-11,35.59,36.58,35.42,36.37,834800,18.718309115098,19.2389926223739,18.6288988158688,19.128544605679,1587244.43630626,0.33,1.0
2009-06-12,36.91,37.05,35.37,35.61,870400,19.4125537914658,19.4861858025957,18.6026016690367,18.7288279738309,1654932.38783058,0.0,1.0
2009-06-15,35.18,36.41,35.03,36.15,1816800,18.5026725110747,19.1495823231447,18.4237810705784,19.0128371596177,3454367.14408386,0.0,1.0
2009-06-16,34.69,35.97,34.18,35.61,1023000,18.24496047212,18.9181674310221,17.9767295744324,18.7288279738309,1945077.93284775,0.0,1.0
2009-06-17,33.37,34.67,33.26,34.45,1278200,17.5507157957522,18.2344416133871,17.4928620727216,18.1187341673258,2430301.67523557,0.0,1.0
2009-06-18,33.7,34.17,33.08,33.3,1422700,17.7242769648442,17.971470145066,17.3981923441259,17.5138997901872,2705046.309934,0.0,1.0
2009-06-19,34.68,34.73,33.88,33.9,1561900,18.2397010427536,18.2659981895857,17.8189466934398,17.8294655521726,2969713.80578191,0.0,1.0
2009-06-22,32.89,34.39,32.79,34.12,1345500,17.2982631861639,18.0871775911273,17.2456688924997,17.9451729982339,2558262.32516779,0.0,1.0
2009-06-23,33.12,33.71,32.83,33.36,988200,17.4192300615916,17.7295363942106,17.2667066099654,17.5454563663858,1878911.05888578,0.0,1.0
2009-06-24,33.77,33.95,32.79,33.95,1127600,17.7610929704091,17.8557626990047,17.2456688924997,17.8557626990047,2143958.82412426,0.0,1.0
2009-06-25,34.46,34.49,33.4,33.52,1055000,18.1239935966923,18.1397718847915,17.5664940838515,17.6296072362485,2005921.03534151,0.0,1.0
2009-06-26,34.05,34.5,33.72,34.44,1433600,17.9083569926689,18.145031314158,17.734795823577,18.1134747379594,2725770.99172095,0.0,1.0
2009-06-29,34.72,34.82,33.79,34.08,1530900,18.2607387602193,18.3133330538835,17.771611829142,17.9241352807682,2910772.05024106,0.0,1.0
2009-06-30,35.85,36.25,34.87,34.98,1550900,18.855054278625,19.0654314532819,18.3396302007156,18.3974839237462,2948798.98929968,0.0,1.0
2009-07-01,36.05,36.18,35.78,36.18,1265200,18.9602428659535,19.028615447717,18.8182382730601,19.028615447717,2405584.16484747,0.0,1.0
2009-07-02,35.19,35.96,35.19,35.61,1842300,18.5079319404411,18.9129080016557,18.5079319404411,18.7288279738309,3502851.49138359,0.0,1.0
2009-07-06,36.36,36.4,34.83,35.07,1856800,19.1232851763126,19.1443228937783,18.3185924832499,18.444818788044,3530421.02220106,0.0,1.0
2009-07-07,35.11,36.25,35.03,36.25,1599500,18.4658565055097,19.0654314532819,18.4237810705784,19.0654314532819,3041204.4512121,0.0,1.0
2009-07-08,35.34,35.59,34.56,35.21,1447500,18.5868233809375,18.718309115098,18.1765878903565,18.518450799174,2752199.71436667,0.0,1.0
2009-07-09,34.87,35.83,34.77,35.74,1104800,18.3396302007156,18.8445354198922,18.2870359070514,18.7972005555944,2100608.11359745,0.0,1.0
2009-07-10,34.65,34.97,34.27,34.5,745000,18.2239227546543,18.3922244943798,18.0240644387302,18.145031314158,1416503.47993311,0.0,1.0
2009-07-13,36.11,36.22,34.35,34.74,1562000,18.991799442152,19.0496531651826,18.0661398736616,18.2712576189521,2969903.9404772,0.0,1.0
2009-07-14,36.99,37.1,35.49,35.93,1188200,19.4546292263972,19.5124829494278,18.6657148214338,18.8971297135564,2259180.44947184,0.0,1.0
2009-07-15,37.97,38.07,36.86,37.04,2043400,19.9700533043066,20.0226475979708,19.3862566446337,19.4809263732293,3885212.36361787,0.0,1.0
2009-07-16,38.05,38.42,37.23,37.42,1251200,20.012128739238,20.2067276257956,19.5808555311913,19.6807846891534,2378965.30750645,0.0,1.0
2009-07-17,37.17,37.98,36.99,37.98,1002200,19.5492989549928,19.975312733673,19.4546292263972,19.975312733673,1905529.9162268,0.0,1.0
2009-07-20,38.17,38.63,37.21,37.35,1200400,20.0752418916351,20.3171756424905,19.5703366724585,19.6439686835884,2282376.88229759,0.0,1.0
2009-07-21,38.19,38.35,37.25,38.19,1281300,20.0857607503679,20.1699116202307,19.5913743899242,20.0857607503679,2436195.85078966,0.0,1.0
2009-07-22,38.56,38.98,37.32,38.16,1178700,20.2803596369255,20.5012556703153,19.6281903954891,20.0699824622686,2241117.65341901,0.0,1.0
2009-07-23,39.3,39.73,38.01,38.31,1097300,20.6695574100408,20.895712872797,19.9910910217723,20.148873902765,2086348.01145047,0.0,1.0
2009-07-24,39.98,40.0,38.73,38.95,877200,21.0271986069575,21.0377174656904,20.3697699361547,20.485477382216,1667861.54711051,0.0,1.0
2009-07-27,39.11,39.94,38.6,39.94,1488600,20.5696282520788,21.0061608894919,20.3013973543912,21.0061608894919,2830345.07413211,0.0,1.0
2009-07-28,39.8,39.96,38.64,38.86,911800,20.9325288783619,21.0166797482247,20.3224350718569,20.4381425179182,1733648.15168189,0.0,1.0
2009-07-29,39.11,39.62,38.75,39.46,1133800,20.5696282520788,20.8378591497663,20.3802887948876,20.7537082799036,2155747.17523243,0.0,1.0
2009-07-30,39.76,40.93,39.41,39.55,1562500,20.9114911608962,21.5268443967677,20.7274111330715,20.8010431442014,2970854.61395368,0.0,1.0
2009-07-31,40.55,40.88,39.52,39.75,1075400,21.3269860808436,21.5005472499356,20.7852648561021,20.9062317315298,2044708.5131813,0.0,1.0
2009-08-03,41.35,41.49,40.5,41.07,1031500,21.7477404301574,21.8213724412874,21.3006889340115,21.6004764078976,1961239.38194766,0.0,1.0
2009-08-04,42.29,42.67,40.0,40.27,2298200,22.2421267906012,22.4419851065252,21.0377174656904,21.1797220585838,4369675.56722452,0.0,1.0
2009-08-05,44.17,44.23,42.14,42.37,2358800,23.2308995114886,23.2624560876871,22.1632353501048,22.2842022255325,4484897.19257211,0.0,1.0
2009-08-06,43.99,45.88,43.47,44.49,2346600,23.136229782893,24.1302619331469,22.862739455839,23.3992012512141,4461700.75974636,0.0,1.0
2009-08-07,45.99,46.96,44.01,44.04,1820600,24.1881156561775,24.6982803047205,23.1467486416258,23.1625269297251,3461592.262505,0.0,1.0
2009-08-10,44.84,45.9,44.49,45.77,1638500,23.5832812790389,24.1407807918797,23.3992012512141,24.0724082101162,3115356.98237638,0.0,1.0
2009-08-11,44.37,44.9,43.64,44.52,1360700,23.3360880988171,23.6148378552375,22.9521497550682,23.4149795393134,2587162.79885232,0.0,1.0
2009-08-12,44.64,45.63,44.21,44.38,1146200,23.4780926917105,23.9987761989863,23.2519372289543,23.3413475281835,2179323.87744876,0.0,1.0
2009-08-13,44.84,45.6,44.36,45.03,1365400,23.5832812790389,23.982997910887,23.3308286694506,23.683210437001,2596099.1295311,0.0,1.0
2009-08-14,43.5,44.05,43.04,43.71,2001800,22.8785177439383,23.1677863590915,22.6365839930829,22.9889657606332,3806116.33037597,0.0,1.0
2009-08-17,42.28,42.89,42.09,42.14,1834500,22.2368673612347,22.5576925525865,22.1369382032727,22.1632353501048,3488020.98515073,0.0,1.0
2009-08-18,41.61,42.8,41.38,42.34,1878300,21.8844855936844,22.5103576882887,21.7635187182567,22.2684239374333,3571299.98168908,0.0,1.0
2009-08-19,40.77,41.13,40.4,41.0,1360700,21.4426935269049,21.6320329840961,21.2480946403473,21.5636604023326,2587162.79885233,0.0,1.0
2009-08-20,42.41,42.46,40.93,41.09,1163500,22.3052399429982,22.3315370898303,21.5268443967677,21.6109952666305,2212217.17973446,0.0,1.0
2009-08-21,43.67,44.49,42.64,43.1,1024300,22.9679280431675,23.3992012512141,22.426206818426,22.6681405692814,1947549.68388655,0.0,1.0
2009-08-24,43.32,44.38,43.19,44.13,853700,22.7838480153427,23.3413475281835,22.7154754335792,23.2098617940229,1623179.89371664,0.0,1.0
2009-08-25,43.02,43.76,42.4,43.75,1131500,22.62606513435,23.0152629074653,22.2999805136318,23.0100034780989,2151374.07724069,0.0,1.0
2009-08-26,43.06,43.22,42.32,43.02,1185600,22.6471028518157,22.7312537216785,22.2579050787004,22.62606513435,2254236.94739422,0.0,1.0
2009-08-27,43.67,43.76,42.34,43.2,876700,22.9679280431675,23.0152629074653,22.2684239374333,22.7207348629456,1666910.87363404,0.0,1.0
2009-08-28,44.12,44.22,43.18,44.08,944300,23.2046023646565,23.2571966583207,22.7102160042128,23.1835646471908,1795441.92765213,0.0,1.0
2009-08-31,43.58,44.1,43.22,43.58,1350700,22.9205931788697,23.1940835059237,22.7312537216785,22.9205931788697,2568149.32932302,0.0,1.0
2009-09-01,41.57,43.17,41.53,43.15,2196900,21.8634478762187,22.7049565748464,21.842410158753,22.6944377161135,4177069.12089269,0.0,1.0
2009-09-02,40.85,41.68,40.75,41.3,1223400,21.4847689618363,21.9213015992494,21.4321746681721,21.7214432833253,2326107.86221499,0.0,1.0
2009-09-03,42.53,42.56,40.84,41.23,1429500,22.3683530953953,22.3841313834946,21.4795095324699,21.6846272777604,2717975.46921393,0.0,1.0
2009-09-04,42.46,42.66,41.62,42.37,964900,22.3315370898303,22.4367256771588,21.8897450230508,22.2842022255325,1834609.6748825,0.0,1.0
2009-09-08,44.19,44.23,42.53,42.59,1338000,23.2414183702215,23.2624560876871,22.3683530953953,22.3999096715938,2544002.2230208,0.0,1.0
2009-09-09,44.3,44.5,43.58,44.08,1468900,23.2992720932521,23.4044606805806,22.9205931788697,23.1835646471908,2792888.53915939,0.0,1.0
2009-09-10,44.6,44.73,43.67,44.19,878700,23.4570549742448,23.5254275560083,22.9679280431675,23.2414183702215,1670713.5675399,0.0,1.0
2009-09-11,43.8,44.29,43.35,43.94,577300,23.2256400821222,23.485470302219,22.9870204922374,23.2998772878641,1088699.38182946,0.36,1.0
2009-09-14,45.04,45.04,43.26,43.36,589000,23.8831696186937,23.8831696186937,22.9392965742604,22.9923231497904,1110763.7898797,0.0,1.0
2009-09-15,45.82,46.33,44.82,44.95,864200,24.2967769078274,24.5672124430302,23.7665111525278,23.8354457007167,1629748.84077086,0.0,1.0
2009-09-16,46.74,46.79,45.81,46.28,1117600,24.784621402703,24.811134690468,24.2914742502744,24.5406991552652,2107622.43050859,0.0,1.0
2009-09-17,45.33,48.21,45.21,46.23,2069000,24.0369466877306,25.5641120629934,23.9733147970946,24.5141858675002,3901817.11589322,0.0,1.0
2009-09-18,44.8,45.68,44.41,45.32,1609200,23.7559058374218,24.2225397020854,23.5491021928549,24.0316440301776,3034704.73798713,0.0,1.0
2009-09-21,44.61,45.13,44.0,44.36,880000,23.6551553439149,23.9308935366706,23.3316932331821,23.52258890509,1659545.2208729,0.0,1.0
2009-09-22,45.66,45.8,44.85,44.85,897800,24.2119343869794,24.2861715927214,23.7824191251868,23.7824191251868,1693113.29465874,0.0,1.0
2009-09-23,45.5,46.82,45.45,45.71,2346200,24.1270918661315,24.827042663127,24.1005785783665,24.2384476747444,4424573.86046818,0.0,1.0
2009-09-24,44.34,45.69,43.88,45.54,1958600,23.511983589984,24.2278423596384,23.2680613425462,24.1483024963435,3693619.62454734,0.0,1.0
2009-09-25,43.48,44.28,43.1,44.06,1216500,23.0559550404263,23.480167644666,22.8544540534125,23.3635091785001,2294132.6831726,0.0,1.0
2009-09-28,45.21,45.27,43.62,43.64,1274000,23.9733147970946,24.0051307424126,23.1301922461683,23.1407975612743,2402568.87658191,0.0,1.0
2009-09-29,45.5,45.93,44.67,45.5,1491000,24.1270918661315,24.3551061409103,23.6869712892328,24.1270918661315,2811797.64127443,0.0,1.0
2009-09-30,45.71,46.59,44.67,45.9,1127400,24.2384476747444,24.7050815394081,23.6869712892328,24.3391981682513,2126103.72955922,0.0,1.0
2009-10-01,44.43,45.94,44.4,45.73,1959200,23.5597075079609,24.3604087984633,23.5437995353019,24.2490529898504,3694751.13265249,0.0,1.0
2009-10-02,43.55,45.17,42.94,43.26,994800,23.0930736432973,23.9521041668826,22.7696115325645,22.9392965742604,1876040.43832314,0.0,1.0
2009-10-05,44.05,44.42,43.55,43.56,1824600,23.3582065209471,23.5544048504079,23.0930736432973,23.0983763008503,3440916.14773261,0.0,1.0
2009-10-06,45.19,46.12,44.49,44.59,4613700,23.9627094819886,24.4558566344172,23.5915234532789,23.6445500288089,8700731.57447877,0.0,1.0
2009-10-07,45.1,45.37,44.5,44.97,1144600,23.9149855640117,24.0581573179425,23.5968261108319,23.8460510158227,2158540.29523991,0.0,1.0
2009-10-08,45.81,46.2,45.36,45.74,974800,24.2914742502744,24.4982778948412,24.0528546603896,24.2543556474034,1838323.50148512,0.0,1.0
2009-10-09,45.73,46.22,45.11,45.64,849400,24.2490529898504,24.5088832099472,23.9202882215647,24.2013290718734,1601838.30751073,0.0,1.0
2009-10-12,46.17,46.4,45.5,45.87,605200,24.4823699221822,24.6043310459011,24.1270918661315,24.3232901955923,1141314.5087185,0.0,1.0
2009-10-13,45.11,46.39,44.99,46.13,1564000,23.9202882215647,24.5990283883481,23.8566563309287,24.4611592919702,2949464.4607332,0.0,1.0
2009-10-14,46.27,46.4,45.29,45.65,1072300,24.5353964977122,24.6043310459011,24.0157360575186,24.2066317294264,2022193.56857047,0.0,1.0
2009-10-15,45.91,46.37,45.75,45.75,592400,24.3445008258043,24.5884230732421,24.2596583049564,24.2596583049564,1117175.66914217,0.0,1.0
2009-10-16,45.12,45.87,44.86,45.65,937100,23.9255908791177,24.3232901955923,23.7877217827398,24.2066317294264,1767227.07554545,0.0,1.0
2009-10-19,45.79,46.09,45.2,45.39,664600,24.2808689351684,24.4399486617583,23.9680121395416,24.0687626330485,1253333.81112742,0.0,1.0
2009-10-20,44.96,45.7,44.5,45.7,733500,23.8407483582697,24.2331450171914,23.5968261108319,24.2331450171914,1383268.6585344,0.0,1.0
2009-10-21,44.82,45.73,44.7,45.1,911700,23.7665111525278,24.2490529898504,23.7028792618918,23.9149855640117,1719326.56576116,0.0,1.0
2009-10-22,46.39,46.49,44.09,44.54,1207100,24.5990283883481,24.6520549638781,23.3794171511591,23.6180367410439,2276405.72285873,0.0,1.0
2009-10-23,45.54,46.82,45.04,46.41,1697000,24.1483024963435,24.827042663127,23.8831696186937,24.6096337034541,3200282.09070604,0.0,1.0
2009-10-26,45.76,46.56,45.6,45.66,984000,24.2649609625094,24.6891735667491,24.1801184416615,24.2119343869794,1855673.29243061,0.0,1.0
2009-10-27,45.42,46.25,45.33,46.01,1188200,24.0846706057075,24.5247911826062,24.0369466877306,24.3975274013343,2240763.2175468,0.0,1.0
2009-10-28,44.57,45.99,44.55,45.71,2075700,23.6339447137029,24.3869220862283,23.6233393985969,24.2384476747444,3914452.28973395,0.0,1.0
2009-10-29,45.79,45.95,44.82,44.82,1531300,24.2808689351684,24.3657114560163,23.7665111525278,23.7665111525278,2887797.26900304,0.0,1.0
2009-10-30,45.13,46.0,44.46,45.31,1980200,23.9308935366706,24.3922247437813,23.5756154806199,24.0263413726246,3734353.91633242,0.0,1.0
2009-11-02,44.55,45.9,43.8,45.42,1496900,23.6233393985969,24.3391981682513,23.2256400821222,24.0846706057075,2822924.13764164,0.0,1.0
2009-11-03,45.35,45.39,44.12,44.18,1628300,24.0475520028366,24.0687626330485,23.3953251238181,23.427141069136,3070724.41266743,0.0,1.0
2009-11-04,44.82,46.19,44.78,45.59,1101500,23.7665111525278,24.4929752372882,23.7453005223158,24.1748157841085,2077260.29635398,0.0,1.0
2009-11-05,45.26,45.5,44.68,45.12,1485300,23.9998280848596,24.1270918661315,23.6922739467858,23.9255908791177,2801048.31427559,0.0,1.0
2009-11-06,44.79,45.31,44.41,45.03,1037600,23.7506031798688,24.0263413726246,23.5491021928549,23.8778669611407,1956754.6831565,0.0,1.0
2009-11-09,46.93,47.0,44.78,45.19,1261600,24.8853718962099,24.9224904990809,23.7453005223158,23.9627094819886,2379184.37574234,0.0,1.0
2009-11-10,46.35,46.92,46.09,46.38,737800,24.5778177581362,24.8800692386569,24.4399486617583,24.5937257307951,1391377.79995457,0.0,1.0
2009-11-11,47.51,47.59,46.55,46.55,1193100,25.1929260342837,25.2353472947077,24.6838709091961,24.6838709091961,2250003.86707211,0.0,1.0
2009-11-12,46.66,48.0,46.57,47.65,1229200,24.742200142279,25.4527562543805,24.6944762243021,25.2671632400256,2318082.93806474,0.0,1.0
2009-11-13,47.82,47.88,46.59,47.13,771500,25.3573084184266,25.3891243637445,24.7050815394081,24.9914250472698,1454930.83852664,0.0,1.0
2009-11-16,48.79,49.17,47.64,48.07,1370400,25.8716662010672,26.073167188081,25.2618605824726,25.4898748572515,2584364.51214116,0.0,1.0
2009-11-17,47.43,49.18,47.39,48.41,1242400,25.1505047738597,26.078469845634,25.1292941436477,25.6701652140533,2342976.11637783,0.0,1.0
2009-11-18,48.19,48.28,47.23,47.36,769100,25.5535067478874,25.6012306658644,25.0444516227998,25.1133861709887,1450404.80610608,0.0,1.0
2009-11-19,47.87,48.15,47.22,47.45,862600,25.3838217061915,25.5322961176754,25.0391489652468,25.1611100889657,1626731.48582383,0.0,1.0
2009-11-20,47.29,47.86,47.27,47.73,1068300,25.0762675681178,25.3785190486385,25.0656622530118,25.3095845004496,2014650.18120286,0.0,1.0
2009-11-23,47.17,48.32,46.77,47.88,936400,25.0126356774818,25.6224412960764,24.800529375362,25.3891243637445,1765906.98275612,0.0,1.0
2009-11-24,46.95,47.29,46.55,47.14,798000,24.8959772113159,25.0762675681178,24.6838709091961,24.9967277048228,1504905.77983702,0.0,1.0
2009-11-25,47.06,47.41,46.88,47.0,491600,24.9543064443989,25.1398994587537,24.8588586084449,24.9224904990809,927082.307478543,0.0,1.0
2009-11-27,46.52,47.34,46.04,46.3,538000,24.6679629365371,25.1027808558828,24.4134353739933,24.5513044703712,1014585.60094275,0.0,1.0
2009-11-30,48.66,48.8,46.43,46.82,1490600,25.8027316528782,25.8769688586202,24.6202390185601,24.827042663127,2811043.30253767,0.0,1.0
2009-12-01,48.72,49.29,48.44,48.91,1359100,25.8345475981962,26.136799078717,25.6860731867123,25.9352980917031,2563054.44282768,0.0,1.0
2009-12-02,48.77,48.89,48.21,48.4,2001900,25.8610608859612,25.9246927765971,25.5641120629934,25.6648625565003,3775276.79280166,0.0,1.0
2009-12-03,48.01,49.35,47.8,49.0,1512900,25.4580589119335,26.1686150240349,25.3467031033206,25.9830220096801,2853097.68711206,0.0,1.0
2009-12-04,49.89,50.0,48.27,48.4,1345400,26.4549585318967,26.5132877649797,25.5959280083114,25.6648625565003,2537218.34109364,0.0,1.0
2009-12-07,48.34,49.7,47.94,49.53,1479300,25.6330466111823,26.3542080383898,25.4209403090625,26.2640628599889,2789733.23322419,0.0,1.0
2009-12-08,48.25,48.81,47.83,48.05,1175900,25.5853226932054,25.8822715161732,25.3626110759796,25.4792695421455,2217567.30139141,0.0,1.0
2009-12-09,47.99,48.6,47.82,48.49,722400,25.4474535968275,25.7709157075602,25.3573084184266,25.7125864744773,1362335.7585893,0.0,1.0
2009-12-10,48.13,48.19,47.5,48.03,641100,25.5216908025694,25.5535067478874,25.1876233767307,25.4686642270395,1209016.41034275,0.0,1.0
2009-12-11,48.2,48.31,47.37,48.02,1108800,25.7974289953252,25.856302795937,25.3531994088912,25.7010900488696,2071685.51601343,0.45,1.0
2009-12-14,48.41,48.49,47.49,48.24,820300,25.9098244328567,25.9526417423925,25.4174253731949,25.8188376500931,1532651.18036239,0.0,1.0
2009-12-15,48.16,48.46,47.91,48.38,589300,25.7760203405573,25.9365852513166,25.6422162482579,25.8937679417808,1101050.03119292,0.0,1.0
2009-12-16,49.08,49.33,48.24,48.46,613900,26.2684194002191,26.4022234925185,25.8188376500931,25.9365852513166,1147012.75097461,0.0,1.0
2009-12-17,48.6,49.06,48.32,48.84,738600,26.0115155430043,26.2577150728352,25.8616549596289,26.1399674716117,1380002.63539639,0.0,1.0
2009-12-18,48.24,48.98,48.15,48.73,1384600,25.8188376500931,26.2148977632994,25.7706681768653,26.081093671,2586991.13047636,0.0,1.0
2009-12-21,48.3,48.51,48.24,48.24,850000,25.850950632245,25.9633460697765,25.8188376500931,25.8188376500931,1588142.75668417,0.0,1.0
2009-12-22,48.9,48.95,48.21,48.26,1096600,26.1720804537635,26.1988412722234,25.8027811590172,25.8295419774771,2048890.9964469,0.0,1.0
2009-12-23,49.09,49.4,48.51,48.69,1169100,26.2737715639111,26.4396886383624,25.9633460697765,26.059685016232,2184350.23157584,0.0,1.0
2009-12-24,49.35,49.4,48.97,49.07,298000,26.4129278199025,26.4396886383624,26.2095455996074,26.2630672365271,556784.166461039,0.0,1.0
2009-12-28,49.83,50.01,49.54,49.57,752100,26.6698316771173,26.7661706235729,26.51461893005,26.530675421126,1405226.07917902,0.0,1.0
2009-12-29,49.24,49.97,48.7,49.97,618100,26.3540540192907,26.744761968805,26.065037179924,26.744761968805,1154860.04459587,0.0,1.0
2009-12-30,49.8,50.11,49.0,49.29,638300,26.6537751860414,26.8196922604927,26.2256020906833,26.3808148377506,1192601.79010766,0.0,1.0
2009-12-31,50.28,50.81,49.87,50.02,1043400,26.9106790432563,27.194343718931,26.6912403318852,26.7715227872649,1949491.9439109,0.0,1.0
2010-01-04,50.15,51.01,49.43,50.38,1306900,26.8411009152606,27.3013869927705,26.4557451294383,26.964200680176,2441816.19848299,0.0,1.0
2010-01-05,50.48,50.55,49.52,50.03,841500,27.0177223170958,27.0551874629396,26.5039146026661,26.7768749509569,1572261.32911733,0.0,1.0
2010-01-06,49.8,50.76,49.55,50.66,988300,26.6537751860414,27.1675829004711,26.519971093742,27.1140612635514,1846542.9252129,0.0,1.0
2010-01-07,50.24,50.48,49.52,49.68,881100,26.8892703884884,27.0177223170958,26.5039146026661,26.5895492217377,1646250.09754638,0.0,1.0
2010-01-08,50.8,50.94,49.91,50.12,971700,27.188991555239,27.2639218469267,26.7126489866531,26.8250444241846,1815527.43137648,0.0,1.0
2010-01-11,50.55,51.39,50.36,51.19,607900,27.0551874629396,27.5047692130656,26.9534963527921,27.3977259392261,1135802.33151566,0.0,1.0
2010-01-12,49.96,50.5,49.42,50.14,817100,26.739409805113,27.0284266444797,26.4503929657463,26.8357487515686,1526672.28998428,0.0,1.0
2010-01-13,50.2,50.47,49.75,50.0,814100,26.8678617337205,27.0123701534038,26.6270143675815,26.7608184598809,1521067.0802548,0.0,1.0
2010-01-14,50.5,50.84,49.73,49.99,884800,27.0284266444797,27.2104002100069,26.6163100401976,26.755466296189,1653163.18954607,0.0,1.0
2010-01-15,50.0,50.66,49.63,50.43,1392900,26.7608184598809,27.1140612635514,26.5627884032778,26.9909614986359,2602498.87739457,0.0,1.0
2010-01-19,51.05,51.4,50.09,50.09,1200500,27.3227956475384,27.5101213767576,26.8089879331087,26.8089879331087,2243018.093411,0.0,1.0
2010-01-20,50.45,50.77,49.76,50.77,795100,27.0016658260199,27.1729350641631,26.6323665312735,27.1729350641631,1485567.4186348,0.0,1.0
2010-01-21,50.47,51.35,50.31,50.76,2243100,27.0123701534038,27.4833605582977,26.9267355343322,27.1675829004711,4191015.31472738,0.0,1.0
2010-01-22,49.1,50.95,49.01,50.4,1314600,26.2791237276031,27.2692740106187,26.2309542543753,26.97490500756,2456202.90345531,0.0,1.0
2010-01-25,48.79,49.77,48.26,49.71,681700,26.1132066531518,26.6377186949655,25.8295419774771,26.6056057128136,1273690.49086071,0.0,1.0
2010-01-26,48.5,49.27,48.29,48.66,728800,25.9579939060845,26.3701105103667,25.845598468553,26.0436285251561,1361692.28361344,0.0,1.0
2010-01-27,48.63,48.82,47.79,48.35,871900,26.0275720340802,26.1292631442277,25.5779902839542,25.8777114507049,1629060.78770933,0.0,1.0
2010-01-28,47.98,48.89,47.7,48.7,660400,25.6796813941017,26.1667282900716,25.5298208107264,26.065037179924,1233893.50178145,0.0,1.0
2010-01-29,48.0,48.43,47.45,48.14,1132200,25.6903857214857,25.9205287602407,25.396016718427,25.7653160131734,2115406.15190332,0.0,1.0
2010-02-01,48.3,48.54,47.25,48.18,1233000,25.850950632245,25.9794025608524,25.2889734445875,25.7867246679413,2303741.19881363,0.0,1.0
2010-02-02,49.57,49.75,48.32,48.56,1493000,26.530675421126,26.6270143675815,25.8616549596289,25.9901068882364,2789526.04203467,0.0,1.0
2010-02-03,49.3,49.44,48.65,49.4,990200,26.3861670014426,26.4610972931303,26.0382763614641,26.4396886383624,1850092.8913749,0.0,1.0
2010-02-04,47.89,49.04,47.75,49.04,1323300,25.631511920874,26.2470107454512,25.5565816291863,26.2470107454512,2472458.01167078,0.0,1.0
2010-02-05,48.85,48.89,47.69,47.88,1405300,26.1453196353037,26.1667282900716,25.5244686470344,25.626159757182,2625667.07760972,0.0,1.0
2010-02-08,47.02,49.04,46.95,48.78,800800,25.165873679672,26.2470107454512,25.1284085338282,26.1078544894598,1496217.31712081,0.0,1.0
2010-02-09,46.76,47.73,46.51,47.73,666900,25.0267174236806,25.5458773018023,24.8929133313812,25.5458773018023,1246038.12286197,0.0,1.0
2010-02-10,46.69,47.18,46.21,46.82,720800,24.9892522778368,25.2515082987436,24.732348420622,25.0588304058325,1346745.05766818,0.0,1.0
2010-02-11,47.2,47.23,46.5,46.68,852300,25.2622126261276,25.2782691172035,24.8875611676893,24.9839001141448,1592440.08414344,0.0,1.0
2010-02-12,47.66,47.67,46.5,46.59,529900,25.5084121559585,25.5137643196505,24.8875611676893,24.9357306409171,990066.878549345,0.0,1.0
2010-02-16,48.43,48.54,47.77,47.98,775500,25.9205287602407,25.9794025608524,25.5672859565702,25.6796813941017,1448946.71506891,0.0,1.0
2010-02-17,48.85,49.11,48.43,48.64,625000,26.1453196353037,26.284475891295,25.9205287602407,26.0329241977722,1167752.02697365,0.0,1.0
2010-02-18,49.84,49.99,48.59,48.59,595700,26.6751838408093,26.755466296189,26.0061633793123,26.0061633793123,1113007.81194913,0.0,1.0
2010-02-19,50.07,50.34,49.39,49.47,735900,26.7982836057248,26.9427920254081,26.4343364746704,26.4771537842062,1374957.94663986,0.0,1.0
2010-02-22,50.78,51.03,49.82,50.38,674700,27.1782872278551,27.3120913201545,26.6644795134254,26.964200680176,1260611.6681586,0.0,1.0
2010-02-23,50.64,51.15,50.53,50.76,757500,27.1033569361674,27.3763172844582,27.0444831355557,27.1675829004711,1415315.45669207,0.0,1.0
2010-02-24,51.12,51.14,50.44,50.67,934600,27.3602607933823,27.3709651207662,26.9963136623279,27.1194134272433,1746209.67105532,0.0,1.0
2010-02-25,51.24,51.44,50.0,50.16,946000,27.424486757686,27.5315300315255,26.7608184598809,26.8464530789525,1767509.46802732,0.0,1.0
2010-02-26,51.58,52.14,51.27,51.27,959600,27.6064603232132,27.9061814899638,27.4405432487619,27.4405432487619,1792919.75213427,0.0,1.0
2010-03-01,52.42,52.49,51.44,51.65,1128300,28.0560420733392,28.093507219183,27.5315300315255,27.643925469057,2108119.379255,0.0,1.0
2010-03-02,52.82,52.84,52.07,52.42,1111700,28.2701286210182,28.2808329484022,27.86871634412,28.0560420733392,2077103.88541858,0.0,1.0
2010-03-03,52.67,52.93,52.33,52.73,703600,28.1898461656386,28.32900242163,28.0078726001114,28.2219591477904,1314608.52188586,0.0,1.0
2010-03-04,52.99,53.07,52.54,52.94,1041500,28.3611154037818,28.4039327133176,28.1202680376429,28.3343545853219,1945941.9777489,0.0,1.0
2010-03-05,54.28,54.4,53.04,53.23,1134600,29.0515445200467,29.1157704843505,28.3878762222417,28.4895673323892,2119890.3196869,0.0,1.0
2010-03-08,54.98,55.1,54.04,54.04,831600,29.4261959784851,29.4904219427888,28.9230925914393,28.9230925914393,1553764.13701007,0.0,1.0
2010-03-09,55.03,55.83,54.58,54.58,517400,29.452956796945,29.881129892303,29.212109430806,29.212109430806,966711.83800987,0.0,1.0
2010-03-10,54.4,55.08,54.07,54.95,922100,29.1157704843505,29.4797176154048,28.9391490825152,29.4101394874091,1722854.63051585,0.0,1.0
2010-03-11,55.33,55.48,53.66,53.89,2795600,29.8704255649191,29.9514044883736,28.9688602171256,29.0930278997558,5178384.47476498,0.48,1.0
2010-03-12,55.53,56.09,55.15,55.97,1192800,29.9783974628584,30.2807187770886,29.7732508567737,30.215935638325,2209463.80079399,0.0,1.0
2010-03-15,55.48,55.86,54.8,55.54,632000,29.9514044883736,30.1565510944584,29.5843000353798,29.9837960577554,1170674.9849948,0.0,1.0
2010-03-16,55.94,56.01,55.14,55.56,1553500,30.1997398536341,30.2375300179129,29.7678522618767,29.9945932475493,2877600.61580605,0.0,1.0
2010-03-17,55.96,56.23,55.58,56.15,748300,30.210537043428,30.3562991056461,30.0053904373433,30.3131103464704,1386101.41023989,0.0,1.0
2010-03-18,55.93,56.23,55.75,55.96,572700,30.1943412587371,30.3562991056461,30.0971665505917,30.210537043428,1060831.58845969,0.0,1.0
2010-03-19,56.0,56.16,55.17,56.0,1299600,30.2321314230159,30.3185089413674,29.7840480465676,30.2321314230159,2407293.05458741,0.0,1.0
2010-03-22,56.46,56.6,55.35,55.56,897700,30.4804667882764,30.5560471168339,29.881222754713,29.9945932475493,1662840.08549024,0.0,1.0
2010-03-23,55.37,56.27,54.95,56.27,1068900,29.892019944507,30.377893485234,29.6652789588343,30.377893485234,1979959.63838757,0.0,1.0
2010-03-24,55.53,56.42,55.16,55.32,988800,29.9783974628584,30.4588724086885,29.7786494516707,29.8650269700221,1831587.6980425,0.0,1.0
2010-03-25,55.44,56.14,55.41,55.77,979600,29.9298101087857,30.3077117515734,29.9136143240948,30.1079637403856,1814546.22674194,0.0,1.0
2010-03-26,54.51,55.62,54.27,55.45,1097300,29.4277407833678,30.0269848169311,29.2981745058406,29.9352087036827,2032565.91935885,0.0,1.0
2010-03-29,54.95,55.19,54.57,54.77,663300,29.6652789588343,29.7948452363616,29.4601323527496,29.5681042506889,1228653.03409344,0.0,1.0
2010-03-30,54.45,55.14,54.18,55.14,783400,29.395349213986,29.7678522618767,29.2495871517679,29.7678522618767,1451118.32791919,0.0,1.0
2010-03-31,54.2,54.56,53.83,54.3,703600,29.2603843415618,29.4547337578526,29.060636330374,29.3143702905315,1303302.08772523,0.0,1.0
2010-04-01,54.41,54.77,53.89,54.44,644200,29.3737548343981,29.5681042506889,29.0930278997558,29.389950619089,1193273.45780641,0.0,1.0
2010-04-05,55.7,56.1,54.43,54.77,719300,30.0701735761069,30.2861173719856,29.3845520241921,29.5681042506889,1332383.72896639,0.0,1.0
2010-04-06,56.27,56.55,55.02,55.43,1082900,30.377893485234,30.5290541423491,29.7030691231131,29.9244115138888,2005892.31210581,0.0,1.0
2010-04-07,55.18,56.32,55.02,56.15,882600,29.7894466414646,30.4048864597188,29.7030691231131,30.3131103464704,1634869.84455128,0.0,1.0
2010-04-08,55.4,55.52,54.88,55.18,934500,29.9082157291979,29.9729988679615,29.6274887945556,29.7894466414646,1731005.97069247,0.0,1.0
2010-04-09,56.57,56.68,55.14,55.6,620400,30.539851332143,30.5992358760097,29.7678522618767,30.0161876271372,1149187.9124854,0.0,1.0
2010-04-12,56.32,56.93,56.3,56.75,741300,30.4048864597188,30.7342007484338,30.3940892699249,30.6370260402884,1373135.07338077,0.0,1.0
2010-04-13,58.0,58.16,56.03,56.42,735200,31.3118504024093,31.3982279207608,30.2483272077068,30.4588724086885,1361835.83697497,0.0,1.0
2010-04-14,56.84,58.42,56.65,58.38,998700,30.6856133943611,31.5385913880819,30.5830400913188,31.5169970084941,1849925.80302897,0.0,1.0
2010-04-15,55.65,57.1,55.53,56.61,1029000,30.043180601622,30.8259768616823,29.9783974628584,30.5614457117309,1906051.51829059,0.0,1.0
2010-04-16,54.93,56.15,54.83,55.62,1166800,29.6544817690404,30.3131103464704,29.6004958200707,30.0269848169311,2161303.12103154,0.0,1.0
2010-04-19,54.72,54.94,54.02,54.61,1529300,29.5411112762041,29.6598803639374,29.1632096334164,29.4817267323375,2832774.13695024,0.0,1.0
2010-04-20,56.26,56.26,54.67,55.17,1281000,30.372494890337,30.372494890337,29.5141183017193,29.7840480465676,2372839.6452189,0.0,1.0
2010-04-21,56.84,57.05,55.74,56.1,954800,30.6856133943611,30.7989838871974,30.0917679556947,30.2861173719856,1768608.34758392,0.0,1.0
2010-04-22,58.43,58.75,56.24,56.59,732800,31.5439899829789,31.7167450196819,30.3616977005431,30.550648521937,1357390.23576612,0.0,1.0
2010-04-23,59.34,59.41,58.08,58.35,966300,32.0352621186029,32.0730522828817,31.3550391615851,31.5008012238032,1789910.18670962,0.0,1.0
2010-04-26,60.15,60.93,58.98,59.26,989300,32.4725483052572,32.8936387072207,31.8409127023121,31.9920733594272,1832513.86496101,0.0,1.0
2010-04-27,58.58,60.47,58.5,59.59,1876800,31.6249689064334,32.6453033419602,31.5817801472577,32.1702269910271,3476460.14531368,0.0,1.0
2010-04-28,58.27,59.52,58.03,59.04,1600200,31.4576124646274,32.1324368267483,31.3280461871002,31.8733042716939,2964104.60599475,0.0,1.0
2010-04-29,60.21,60.88,59.23,59.38,1425400,32.504939874639,32.8666457327358,31.9758775747363,32.0568564981908,2640316.65128417,0.0,1.0
2010-04-30,58.7,60.39,58.6,60.09,1103200,31.689752045197,32.6021145827845,31.6357660962273,32.4401567358754,2043494.68899726,0.0,1.0
2010-05-03,59.91,60.07,58.92,58.92,1007300,32.34298202773,32.4293595460815,31.8085211329303,31.8085211329303,1865855.87402732,0.0,1.0
2010-05-04,58.74,59.79,58.2,59.79,873500,31.7113464247849,32.2781988889664,31.4198223003487,32.2781988889664,1618013.60663443,0.0,1.0
2010-05-05,58.24,59.31,57.57,57.93,747400,31.4414166799365,32.019066333912,31.0797108218397,31.2740602381305,1384434.30978658,0.0,1.0
2010-05-06,56.52,58.49,53.3,57.87,1262800,30.5128583576582,31.5763815523607,28.7745108008348,31.2416686687487,2339127.16938518,0.0,1.0
2010-05-07,55.58,57.84,55.34,56.44,1214100,30.0053904373433,31.2254728840578,29.8758241598161,30.4696695984824,2248918.51152245,0.0,1.0
2010-05-10,60.0,60.01,57.56,58.37,1229700,32.3915693818027,32.3969679766997,31.0743122269428,31.5115984135971,2277814.91937992,0.0,1.0
2010-05-11,59.94,60.77,58.96,59.01,947800,32.3591778124209,32.8072611888692,31.8301155125182,31.857108487003,1755642.0107248,0.0,1.0
2010-05-12,59.85,60.45,59.5,59.85,910600,32.3105904583482,32.6345061521663,32.1216396369544,32.3105904583482,1686735.19198777,0.0,1.0
2010-05-13,59.08,60.04,58.93,59.85,932600,31.8948986512818,32.4131637613906,31.8139197278273,32.3105904583482,1727486.53640214,0.0,1.0
2010-05-14,57.46,58.75,57.15,58.75,1026600,31.0203262779731,31.7167450196819,30.8529698361671,31.7167450196819,1901605.91708175,0.0,1.0
2010-05-17,57.39,58.29,55.95,57.59,881700,30.9825361136943,31.4684096544214,30.2051384485311,31.0905080116337,1633202.74409797,0.0,1.0
2010-05-18,55.93,58.19,55.68,58.0,907100,30.1943412587371,31.4144237054517,30.0593763863129,31.3118504024093,1680252.0235582,0.0,1.0
2010-05-19,55.31,56.32,54.32,55.52,872400,29.8596283751252,30.4048864597188,29.3251674803254,29.9729988679615,1615976.03941371,0.0,1.0
2010-05-20,52.92,54.55,52.77,54.55,1729200,28.56936419475,29.4493351629557,28.4883852712955,29.4493351629557,3203055.67096996,0.0,1.0
2010-05-21,54.5,54.67,51.77,52.09,1113900,29.4223421884708,29.5141183017193,27.9485257815988,28.1212808183017,2063314.66105334,0.0,1.0
2010-05-24,53.97,55.29,53.9,54.44,685900,29.1362166589316,29.8488311853312,29.0984264946528,29.389950619089,1270515.77881002,0.0,1.0
2010-05-25,54.69,54.85,52.01,53.46,1024500,29.5249154915132,29.6112930098647,28.078092059126,28.8608883191862,1897716.01602401,0.0,1.0
2010-05-26,55.74,56.54,54.75,55.4,1340300,30.0917679556947,30.5236555474521,29.557307060895,29.9082157291979,2482683.04175401,0.0,1.0
2010-05-27,57.9,58.01,55.74,56.99,1513800,31.2578644534396,31.3172489973063,30.0917679556947,30.7665923178156,2804062.96247648,0.0,1.0
2010-05-28,56.91,57.87,56.7,57.7,1060200,30.7234035586399,31.2416686687487,30.6100330658036,31.1498925555003,1963844.33400552,0.0,1.0
2010-06-01,56.32,57.85,56.1,56.55,1260400,30.4048864597188,31.2308714789548,30.2861173719856,30.5290541423491,2334681.56817634,0.0,1.0
2010-06-02,58.91,59.16,55.13,55.15,2297800,31.8031225380333,31.9380874104575,29.7624536669798,29.7732508567737,4256292.69069787,0.0,1.0
2010-06-03,60.2,60.37,58.16,58.62,5455300,32.4995412797421,32.5913173929905,31.3982279207608,31.6465632860213,10105036.7810793,0.0,1.0
2010-06-04,58.32,60.19,58.0,59.31,2167200,31.4846054391123,32.4941426848451,31.3118504024093,32.019066333912,4014377.89158344,0.0,1.0
2010-06-07,58.42,60.23,58.34,59.5,1749700,31.5385913880819,32.515737064433,31.4954026289062,32.1216396369544,3241028.51462881,0.0,1.0
2010-06-08,59.91,60.15,58.0,58.88,1835200,32.34298202773,32.4725483052572,31.3118504024093,31.7869267533424,3399403.05769377,0.0,1.0
2010-06-09,60.63,61.79,59.96,60.42,1799400,32.7316808603117,33.3579178683599,32.3699750022149,32.6183103674754,3333089.50632855,0.0,1.0
2010-06-10,62.2,62.35,61.05,61.05,1673100,33.5792602591355,33.66023918259,32.9584218459843,32.9584218459843,3099139.7427133,0.0,1.0
2010-06-11,62.56,62.6,60.72,61.29,1938300,34.0327422304807,34.0545022958455,33.0317792237019,33.3418601551497,3563040.76758752,0.48,1.0
2010-06-14,62.18,63.66,61.68,63.38,1609700,33.8260216095155,34.6311440280116,33.5540207924561,34.4788235704583,2958998.46442017,0.0,1.0
2010-06-15,62.84,63.07,62.01,62.99,1823300,34.1850626880341,34.3101830638814,33.7335413317153,34.2666629331519,3351644.34377666,0.0,1.0
2010-06-16,62.33,62.85,62.05,62.48,981900,33.9076218546334,34.1905027043752,33.7553013970801,33.9892220997512,1804957.81339017,0.0,1.0
2010-06-17,62.16,62.63,61.83,62.28,822100,33.8151415768332,34.0708223448691,33.6356210375739,33.8804217729274,1511208.69578171,0.0,1.0
2010-06-18,62.64,62.77,61.8,62.15,929300,34.0762623612103,34.1469825736457,33.6193009885503,33.809701560492,1708266.92736886,0.0,1.0
2010-06-21,61.94,64.17,61.69,63.38,672100,33.695461217327,34.9085848614122,33.5594608087973,34.4788235704583,1235474.22994148,0.0,1.0
2010-06-22,58.98,62.38,58.86,62.16,1560100,32.0852163803349,33.9348219363393,32.0199361842407,33.8151415768332,2867822.26771567,0.0,1.0
2010-06-23,59.59,60.7,58.5,58.8,972100,32.4170573771475,33.0208991910195,31.8240955959579,31.9872960861935,1786943.16162195,0.0,1.0
2010-06-24,58.66,59.76,58.62,59.18,1621400,31.9111358574169,32.5095376549477,31.8893757920521,32.1940167071587,2980505.75275571,0.0,1.0
2010-06-25,59.19,59.57,58.22,58.95,1099700,32.1994567234999,32.4061773444651,31.6717751384046,32.0688963313114,2021501.28056337,0.0,1.0
2010-06-28,58.51,60.09,58.46,59.47,967000,31.829535612299,32.689058194207,31.8023355305931,32.3517771810532,1777568.18978338,0.0,1.0
2010-06-29,57.27,58.34,56.88,58.08,1422800,31.1549735859916,31.7370553344988,30.9428129486852,31.5956149096279,2615433.31998324,0.0,1.0
2010-06-30,57.68,58.63,57.6,57.77,1089800,31.3780142559803,31.8948158083933,31.3344941252508,31.426974403051,2003302.80581792,0.0,1.0
2010-07-01,57.89,58.3,56.48,57.94,1198600,31.4922545991453,31.7152952691341,30.7252122950376,31.5194546808513,2203302.2050407,0.0,1.0
2010-07-02,56.96,57.8,56.81,57.41,1034700,30.9863330794147,31.4432944520746,30.9047328342969,31.2311338147682,1902016.34536594,0.0,1.0
2010-07-06,56.91,58.3,56.23,57.74,1525100,30.9591329977087,31.7152952691341,30.5892118865079,31.4106543540275,2803484.22568628,0.0,1.0
2010-07-07,59.35,59.36,56.59,56.83,1137900,32.286496984959,32.2919370013001,30.7850524747907,30.9156128669792,2091721.65786402,0.0,1.0
2010-07-08,60.08,60.51,59.21,59.86,1657800,32.6836181778658,32.9175388805369,32.2103367561823,32.5639378183596,3047417.31646627,0.0,1.0
2010-07-09,60.53,60.73,59.85,59.96,605500,32.9284189132193,33.0372192400431,32.5584978020184,32.6183379817715,1113048.12710841,0.0,1.0
2010-07-12,61.48,61.51,60.12,60.85,881400,33.4452204656323,33.4615405146559,32.7053782432305,33.1024994361374,1620215.72127722,0.0,1.0
2010-07-13,62.75,62.85,61.72,61.95,1217800,34.1361025409633,34.1905027043752,33.5757808578208,33.7009012336682,2238596.21666825,0.0,1.0
2010-07-14,62.66,62.69,61.27,61.56,1041000,34.0871423938926,34.1034624429162,33.3309801224673,33.4887405963618,1913597.19293123,0.0,1.0
2010-07-15,62.66,63.19,61.49,63.19,854300,34.0871423938926,34.3754632599757,33.4506604819735,34.3754632599757,1570399.69444875,0.0,1.0
2010-07-16,60.82,62.26,60.36,62.26,854400,33.0861793871138,33.8695417402451,32.8359386354191,33.8695417402451,1570583.51742598,0.0,1.0
2010-07-19,60.98,61.32,59.83,60.88,835600,33.1732196485728,33.3581802041733,32.547617769336,33.1188194851609,1536024.79770733,0.0,1.0
2010-07-20,61.71,61.72,59.77,59.99,943400,33.5703408414796,33.5757808578208,32.5149776712889,32.6346580307951,1734185.96715785,0.0,1.0
2010-07-21,60.36,62.28,60.15,62.24,1293800,32.8359386354191,33.8804217729274,32.7216982922541,33.8586617075627,2378301.67936064,0.0,1.0
2010-07-22,62.57,62.83,61.02,61.27,1284100,34.0381822468219,34.1796226716929,33.1949797139376,33.3309801224673,2360470.85056964,0.0,1.0
2010-07-23,60.82,62.21,58.25,62.21,3052900,33.0861793871138,33.8423416585391,31.6880951874281,33.8423416585391,5611931.67175768,0.0,1.0
2010-07-26,62.15,62.22,60.18,61.15,966100,33.809701560492,33.8477816748803,32.7380183412777,33.265699926373,1775913.78298834,0.0,1.0
2010-07-27,62.16,63.12,61.45,62.77,1165800,33.8151415768332,34.3373831455874,33.4289004166087,34.1469825736457,2143008.2685103,0.0,1.0
2010-07-28,61.83,62.56,61.61,62.22,1259800,33.6356210375739,34.0327422304807,33.5159406780678,33.8477816748803,2315801.86710352,0.0,1.0
2010-07-29,62.0,62.59,61.07,62.14,1439200,33.7281013153741,34.0490622795043,33.2221797956435,33.8042615441508,2645580.28824844,0.0,1.0
2010-07-30,63.22,63.49,61.31,61.57,1618100,34.3917833089992,34.5386637502114,33.3527401878321,33.494180612703,2974439.59450723,0.0,1.0
2010-08-02,63.94,64.06,63.13,63.76,1554400,34.7834644855649,34.8487446816592,34.3428231619285,34.6855441914235,2857344.35801374,0.0,1.0
2010-08-03,62.85,63.76,62.7,63.76,1596500,34.1905027043752,34.6855441914235,34.1089024592574,34.6855441914235,2934733.83142623,0.0,1.0
2010-08-04,62.18,63.29,61.75,63.2,1523000,33.8260216095155,34.4298634233876,33.5921009068444,34.3809032763169,2799623.94316452,0.0,1.0
2010-08-05,60.67,62.29,60.64,61.99,1282700,33.004579141996,33.8858617892686,32.9882590929724,33.7226612990329,2357897.32888846,0.0,1.0
2010-08-06,60.68,61.14,60.04,60.31,1225200,33.0100191583371,33.2602599100319,32.661858112501,32.8087385537131,2252199.11698304,0.0,1.0
2010-08-09,61.2,61.27,60.39,61.27,996000,33.292900008079,33.3309801224673,32.8522586844427,33.3309801224673,1830876.85317916,0.0,1.0
2010-08-10,60.06,60.93,59.32,60.61,1507700,32.6727381451834,33.1460195668669,32.2701769359354,32.9719390439488,2771499.02764881,0.0,1.0
2010-08-11,58.93,59.77,58.5,59.04,1438000,32.058016298629,32.5149776712889,31.8240955959579,32.1178564783821,2643374.41252172,0.0,1.0
2010-08-12,59.22,59.69,58.36,58.47,1084800,32.2157767725235,32.4714575405594,31.7479353671812,31.8077755469343,1994111.65695658,0.0,1.0
2010-08-13,59.64,59.94,59.02,59.23,968500,32.4442574588534,32.6074579490891,32.1069764456997,32.2212167888647,1780325.53444178,0.0,1.0
2010-08-16,59.56,59.85,59.06,59.35,967400,32.4007373281239,32.5584978020184,32.1287365110645,32.286496984959,1778303.48169229,0.0,1.0
2010-08-17,60.2,60.79,59.68,60.07,1143200,32.7488983739601,33.0698593380902,32.4660175242182,32.6781781615246,2101464.27565704,0.0,1.0
2010-08-18,59.69,60.28,58.92,60.08,1350800,32.4714575405594,32.7924185046896,32.0525762822878,32.6836181778658,2483080.77637992,0.0,1.0
2010-08-19,58.65,59.63,58.15,59.39,1062700,31.9056958410757,32.4388174425123,31.6336950240162,32.3082570503237,1953486.77898945,0.0,1.0
2010-08-20,58.19,58.62,57.6,58.54,512400,31.655455089381,31.8893757920521,31.3344941252508,31.8458556613226,941908.935310241,0.0,1.0
2010-08-23,58.01,58.76,57.63,58.69,1025500,31.5575347952396,31.9655360208288,31.3508141742744,31.9274559064405,1885104.63146107,0.0,1.0
2010-08-24,58.0,58.26,56.45,57.49,1274000,31.5520947788984,31.6935352037693,30.708892246014,31.2746539454977,2341904.72986972,0.0,1.0
2010-08-25,58.72,58.89,57.24,57.65,865500,31.943775955464,32.0362562332642,31.138653536968,31.3616942069568,1590987.86789815,0.0,1.0
2010-08-26,58.07,59.05,57.88,59.04,756500,31.5901748932867,32.1232964947233,31.4868145828041,32.1178564783821,1390620.82272092,0.0,1.0
2010-08-27,59.19,59.2,57.16,58.61,834600,32.1994567234999,32.2048967398411,31.0951334062385,31.8839357757109,1534186.56793507,0.0,1.0
2010-08-30,58.17,59.48,58.05,59.04,740600,31.6445750566986,32.3572171973944,31.5792948606043,32.1178564783821,1361392.96934185,0.0,1.0
2010-08-31,59.27,59.41,57.85,57.85,1161100,32.2429768542294,32.3191370830061,31.4704945337805,31.4704945337805,2134368.58858065,0.0,1.0
2010-09-01,60.46,61.05,59.81,60.53,1517300,32.890338798831,33.2112997629611,32.5367377366537,32.9284189132193,2789146.03346258,0.0,1.0
2010-09-02,62.46,62.47,60.56,60.56,1584700,33.9783420670689,33.98378208341,32.9447389622429,32.9447389622429,2913042.72011346,0.0,1.0
2010-09-03,62.49,63.3,61.95,62.9,578400,33.9946621160924,34.4353034397288,33.7009012336682,34.2177027860812,1063232.10027994,0.0,1.0
2010-09-07,62.43,62.95,61.96,62.05,693700,33.9620220180453,34.2449028677871,33.7063412500094,33.7553013970801,1275179.99302247,0.0,1.0
2010-09-08,62.55,63.06,62.36,62.63,633800,34.0273022141396,34.3047430475402,33.923941903657,34.0708223448691,1165070.0296636,0.0,1.0
2010-09-09,61.8,63.68,61.78,63.25,678200,33.6193009885503,34.642024060694,33.608420955868,34.4081033580228,1246687.43155232,0.0,1.0
2010-09-10,61.93,62.3,61.66,61.88,572400,33.6900212009858,33.8913018056098,33.5431407597737,33.6628211192799,1052202.72164634,0.0,1.0
2010-09-13,62.54,62.61,61.8,61.91,555000,34.3101830638814,34.3485858911035,33.9042103189618,33.9645576188823,1011644.26710795,0.53,1.0
2010-09-14,62.05,62.8,61.97,62.54,502400,34.0413632733265,34.4528221364207,33.9974743279298,34.3101830638814,915765.909540605,0.0,1.0
2010-09-15,61.88,62.01,61.4,61.96,597400,33.9480992643585,34.0194188006282,33.6847655919782,33.9919882097552,1088930.24355007,0.0,1.0
2010-09-16,61.95,62.14,61.5,61.59,269400,33.9865020915806,34.0907383368978,33.7396267737241,33.7890018372954,491057.595601591,0.0,1.0
2010-09-17,62.24,62.3,61.74,62.04,675100,34.1455995186437,34.1785162276913,33.8712936099143,34.0358771551519,1230560.44094519,0.0,1.0
2010-09-20,63.26,63.3,62.15,62.49,1649200,34.7051835724518,34.7271280451502,34.0962244550724,34.2827524730085,3006132.83840439,0.0,1.0
2010-09-21,61.87,63.53,61.76,63.18,618200,33.9426131461839,34.8533087631657,33.8822658462634,34.6612946270551,1126844.11878583,0.0,1.0
2010-09-22,60.77,61.79,60.11,61.65,1069100,33.3391401469791,33.8987242007872,32.9770563474562,33.821918546343,1948736.73146867,0.0,1.0
2010-09-23,59.85,60.95,59.77,60.07,1074800,32.8344172749169,33.4378902741217,32.7905283295202,32.9551118747578,1959126.59150924,0.0,1.0
2010-09-24,60.6,60.67,59.76,60.31,1023500,33.2458761380111,33.2842789652332,32.7850422113456,33.086778710948,1865617.85114412,0.0,1.0
2010-09-27,61.22,61.44,60.23,60.93,1468800,33.5860154648356,33.7067100646766,33.0428897655513,33.4269180377725,2677302.88203272,0.0,1.0
2010-09-28,61.85,61.91,61.04,61.24,919800,33.9316409098347,33.9645576188823,33.487265337693,33.5969877011848,1676595.30970432,0.0,1.0
2010-09-29,61.75,61.86,61.42,61.59,916000,33.8767797280888,33.9371270280093,33.6957378283274,33.7890018372954,1669668.73634394,0.0,1.0
2010-09-30,61.7,62.21,61.51,62.19,1717100,33.8493491372159,34.12914116412,33.7451128918987,34.1181689277708,3129899.76765958,0.0,1.0
2010-10-01,60.94,62.2,60.49,62.2,1851800,33.4324041559471,34.1236550459454,33.1855288380906,34.1236550459454,3375428.56546038,0.0,1.0
2010-10-04,60.98,61.35,60.41,60.71,1072100,33.4543486286455,33.6573350011053,33.1416398926939,33.3062234379316,1954205.07885844,0.0,1.0
2010-10-05,62.27,62.4,60.74,61.38,1179300,34.1620578731675,34.2333774094372,33.3226817924553,33.673793355629,2149607.35891966,0.0,1.0
2010-10-06,59.46,60.4,58.61,59.97,4352300,32.6204586661079,33.1361537745193,32.1541386212678,32.900250693012,7933296.11483593,0.0,1.0
2010-10-07,60.03,60.61,59.59,59.79,1728900,32.9331674020595,33.2513622561857,32.6917782023776,32.8015005658693,3151408.60072602,0.0,1.0
2010-10-08,60.02,60.15,59.65,59.97,1342500,32.9276812838849,32.9990008201546,32.7246949114251,32.900250693012,2447085.45692329,0.0,1.0
2010-10-11,59.44,60.25,59.22,59.98,1241000,32.6094864297587,33.0538620019005,32.4887918299178,32.9057368111865,2262073.03690265,0.0,1.0
2010-10-12,59.95,60.12,59.07,59.07,1038400,32.8892784566628,32.9825424656308,32.4065000572989,32.4065000572989,1892777.30984666,0.0,1.0
2010-10-13,60.62,60.78,60.1,60.1,1478000,33.2568483743603,33.3446262651537,32.9715702292816,32.9715702292816,2694072.48069469,0.0,1.0
2010-10-14,60.56,61.13,60.29,60.59,1953400,33.2239316653127,33.5366404012643,33.0758064745988,33.2403900198365,3560623.26372735,0.0,1.0
2010-10-15,59.31,61.22,59.3,60.83,914900,32.5381668934891,33.5860154648356,32.5326807753145,33.3720568560266,1667663.67563435,0.0,1.0
2010-10-18,59.61,59.81,59.01,59.41,905900,32.7027504387267,32.8124728022185,32.3735833482514,32.593028075235,1651258.63346504,0.0,1.0
2010-10-19,58.77,59.71,58.63,59.14,1184400,32.2419165120612,32.7576116204726,32.165110857617,32.444902884521,2158903.54948227,0.0,1.0
2010-10-20,59.44,60.18,58.71,59.06,1253100,32.6094864297587,33.0154591746783,32.2089998030137,32.4010139391243,2284128.70470807,0.0,1.0
2010-10-21,59.35,60.2,58.71,59.6,781600,32.5601113661874,33.0264314110275,32.2089998030137,32.6972643205522,1424686.77328212,0.0,1.0
2010-10-22,59.44,60.16,59.08,59.75,617400,32.6094864297587,33.0044869383292,32.4119861754735,32.779556093171,1125385.89281523,0.0,1.0
2010-10-25,59.39,59.93,59.12,59.93,807900,32.5820558388858,32.8783062203136,32.4339306481719,32.8783062203136,1472625.95206579,0.0,1.0
2010-10-26,58.85,59.12,58.59,58.83,747900,32.285805457458,32.4339306481719,32.1431663849186,32.2748332211088,1363259.00427034,0.0,1.0
2010-10-27,59.06,59.62,58.56,58.72,1135500,32.4010139391243,32.7082365569013,32.1267080303949,32.2144859211883,2069769.48702898,0.0,1.0
2010-10-28,59.69,59.74,58.75,59.28,697100,32.7466393841235,32.7740699749964,32.2309442757121,32.5217085389653,1270661.65513685,0.0,1.0
2010-10-29,59.73,60.0,58.92,59.24,941100,32.7685838568218,32.9167090475357,32.3242082846801,32.4997640662669,1715420.5761717,0.0,1.0
2010-11-01,59.67,60.0,59.2,59.95,786400,32.7356671477743,32.9167090475357,32.4778195935686,32.8892784566628,1433436.12910575,0.0,1.0
2010-11-02,60.01,60.02,59.43,59.86,740100,32.9221951657103,32.9276812838849,32.6040003115841,32.8399033930915,1349041.30105693,0.0,1.0
2010-11-03,59.34,60.0,58.9,60.0,646600,32.5546252480128,32.9167090475357,32.3132360483309,32.9167090475357,1178611.14074235,0.0,1.0
2010-11-04,56.56,59.79,54.9,59.79,6332700,31.029484395477,32.8015005658693,30.1187887784952,32.8015005658693,11543134.5050712,0.0,1.0
2010-11-05,56.74,57.06,55.92,56.44,2677800,31.1282345226196,31.3037903042065,30.6783728323033,30.9636509773819,4881046.88011113,0.0,1.0
2010-11-08,54.97,56.96,54.68,56.5,1786100,30.1571916057173,31.2489291224606,29.9980941786542,30.9965676864295,3255671.75762435,0.0,1.0
2010-11-09,53.22,55.18,52.47,54.85,2374800,29.1971209251642,30.2724000873837,28.78566206207,30.0913581876222,4328743.79374408,0.0,1.0
2010-11-10,54.49,54.87,53.26,53.28,2916800,29.893857933337,30.1023304239714,29.2190653978625,29.2300376342117,5316691.88882969,0.0,1.0
2010-11-11,54.2,54.43,53.95,54.11,1620800,29.7347605062739,29.8609412242895,29.5976075519092,29.6853854427026,2954365.81644788,0.0,1.0
2010-11-12,54.13,54.35,53.67,53.76,3009500,29.6963576790518,29.8170522788928,29.4439962430207,29.493371306592,5485663.82317367,0.0,1.0
2010-11-15,53.86,54.54,53.82,54.54,1382800,29.5482324883379,29.92128852421,29.5262880156395,29.92128852421,2520543.59019257,0.0,1.0
2010-11-16,52.94,54.03,52.67,53.84,2264900,29.0435096162757,29.6414964973059,28.8953844255618,29.5372602519887,4128420.00103207,0.0,1.0
2010-11-17,52.54,53.08,52.4,53.06,2181100,28.8240648892921,29.1203152707199,28.7472592348479,29.1093430343708,3975670.83061109,0.0,1.0
2010-11-18,51.0,53.6,50.5,53.36,4416000,27.9792026904054,29.4055934157986,27.7048967816759,29.2739265796084,8049407.35774543,0.0,1.0
2010-11-19,51.09,51.38,50.67,50.78,2059300,28.0285777539767,28.1876751810398,27.7981607906439,27.8585080905644,3753655.92658632,0.0,1.0
2010-11-22,51.04,51.25,50.61,50.94,1002200,28.0011471631037,28.1163556447701,27.7652440815964,27.9462859813578,1826792.58467674,0.0,1.0
2010-11-23,51.08,51.31,50.65,50.7,1470300,28.0230916358021,28.1492723538176,27.7871885542947,27.8146191451677,2680037.05572761,0.0,1.0
2010-11-24,52.28,52.45,51.17,51.17,1372500,28.6814258167528,28.7746898257208,28.0724666993734,28.0724666993734,2501768.93082102,0.0,1.0
2010-11-26,51.84,52.4,51.79,52.22,396700,28.4400366170709,28.7472592348479,28.4126060261979,28.6485091077053,723097.803174278,0.0,1.0
2010-11-29,52.92,53.1,51.62,51.72,1564200,29.0325373799265,29.1312875070691,28.3193420172299,28.3742031989758,2851196.3290275,0.0,1.0
2010-11-30,52.52,53.28,52.48,52.92,1574500,28.8130926529429,29.2300376342117,28.7911481802446,29.0325373799265,2869970.98839905,0.0,1.0
2010-12-01,53.23,53.36,52.49,53.02,1467300,29.2026070433388,29.2739265796084,28.7966342984192,29.0873985616724,2674568.70833783,0.0,1.0
2010-12-02,53.79,53.91,53.04,53.52,1747500,29.5098296611158,29.5756630792108,29.0983707980216,29.3617044704019,3185312.35454261,0.0,1.0
2010-12-03,54.36,54.51,53.61,53.61,1012300,29.8225383970674,29.9048301696862,29.4110795339732,29.4110795339732,1845202.68755564,0.0,1.0
2010-12-06,53.89,54.35,53.34,54.35,1462800,29.5646908428617,29.8170522788928,29.2629543432593,29.8170522788928,2666366.18725317,0.0,1.0
2010-12-07,54.71,55.0,54.44,54.81,2192400,30.014552533178,30.1736499602411,29.8664273424641,30.0694137149239,3996268.2724459,0.0,1.0
2010-12-08,53.92,54.86,53.23,54.84,1172400,29.5811491973854,30.0968443057968,29.2026070433388,30.0858720694477,2137030.15992318,0.0,1.0
2010-12-09,52.88,54.68,52.72,54.06,1963300,29.0105929072282,29.9980941786542,28.9228150164347,29.6579548518297,3578668.81011359,0.0,1.0
2010-12-10,53.7,53.91,52.54,53.01,1349400,29.4604545975445,29.5756630792108,28.8240648892921,29.0819124434978,2459662.65591977,0.0,1.0
2010-12-13,52.95,54.69,52.9,53.63,1487000,29.3397599977035,30.3038994197244,29.3120548418983,29.7165501166542,2683616.021609,0.53,1.0
2010-12-14,51.45,53.1,51.14,53.1,2500300,28.5086053235476,29.4228754651191,28.3368333575554,29.4228754651191,4512337.01333489,0.0,1.0
2010-12-15,51.47,52.71,51.33,52.06,1937600,28.5196873858697,29.2067752498386,28.4421129496151,28.846608224371,3496822.06016785,0.0,1.0
2010-12-16,51.74,51.85,51.31,51.63,2014700,28.6692952272177,28.7302465699892,28.4310308872931,28.6083438844463,3635965.83640596,0.0,1.0
2010-12-17,48.32,50.0,47.42,49.97,6050000,26.7742625701423,27.7051558051969,26.2755697656487,27.6885327117138,10918545.3468288,0.0,1.0
2010-12-20,48.52,48.6,48.05,48.56,1889600,26.8850831933631,26.9294114426514,26.6246547287942,26.9072473180072,3410195.58468888,0.0,1.0
2010-12-21,48.94,49.06,48.58,48.77,1020100,27.1178065021267,27.1842988760592,26.9183293803293,27.0236089723891,1840993.07575208,0.0,1.0
2010-12-22,49.54,49.97,49.12,49.15,1211500,27.4502683717891,27.6885327117138,27.2175450630254,27.2341681565085,2186416.14672448,0.0,1.0
2010-12-23,49.77,50.1,49.02,49.76,1326700,27.577712088493,27.7605661168073,27.162134751415,27.5721710573319,2394319.68787401,0.0,1.0
2010-12-27,49.89,49.97,49.52,49.7,702100,27.6442044624255,27.6885327117138,27.439186309467,27.5389248703657,1267092.67570389,0.0,1.0
2010-12-28,50.46,50.65,49.57,49.83,867400,27.9600432386047,28.0653228306645,27.4668914652722,27.6109582754592,1565412.6006346,0.0,1.0
2010-12-29,50.76,50.77,50.21,50.54,603500,28.1262741734359,28.1318152045969,27.8215174595787,28.004371487893,1089147.45732416,0.0,1.0
2010-12-30,51.47,51.96,50.73,50.92,1376300,28.5196873858697,28.7911979127606,28.1096510799528,28.2149306720125,2483833.71253562,0.0,1.0
2010-12-31,51.54,52.38,51.45,51.78,1427300,28.558474603997,29.0239212215243,28.5086053235476,28.6914593518619,2575874.34273202,0.0,1.0
2011-01-03,52.11,52.15,51.78,51.96,1418100,28.8743133801762,28.8964775048204,28.6914593518619,28.7911979127606,2559270.93493189,0.0,1.0
2011-01-04,50.98,52.82,50.64,52.3,2240100,28.2481768589788,29.26772659261,28.0597817995034,28.9795929722359,4042749.32750929,0.0,1.0
2011-01-05,51.22,51.52,50.63,51.17,1843400,28.3811616068437,28.5473925416749,28.0542407683424,28.3534564510385,3326817.60204037,0.0,1.0
2011-01-06,51.92,52.3,51.23,51.49,1447200,28.7690337881165,28.9795929722359,28.3867026380047,28.5307694481918,2611788.23569102,0.0,1.0
2011-01-07,52.01,52.75,51.34,51.97,1666700,28.8189030685658,29.2289393744827,28.4476539807762,28.7967389439216,3007923.8891834,0.0,1.0
2011-01-10,52.44,52.75,51.38,51.94,1586800,29.0571674084905,29.2289393744827,28.4698181054203,28.7801158504385,2863726.9018757,0.0,1.0
2011-01-11,52.32,52.85,51.89,52.64,1568900,28.990675034558,29.2843496860931,28.7524106946333,29.1679880317113,2831422.445395,0.0,1.0
2011-01-12,52.9,53.19,52.47,52.56,1303900,29.3120548418983,29.4727447455685,29.0737905019736,29.123659782423,2353172.1120215,0.0,1.0
2011-01-13,53.7,53.82,52.9,53.04,1189800,29.7553373347815,29.8218297087139,29.3120548418983,29.3896292781529,2147253.76093503,0.0,1.0
2011-01-14,53.79,53.98,53.31,53.9,1017300,29.8052066152308,29.9104862072906,29.5392371195009,29.8661579580023,1835939.86468247,0.0,1.0
2011-01-18,53.88,53.98,52.82,53.79,1103400,29.8550758956802,29.9104862072906,29.26772659261,29.8052066152308,1991326.10507288,0.0,1.0
2011-01-19,52.8,53.99,52.78,53.83,1185500,29.2566445302879,29.9160272384516,29.2455624679658,29.827370739875,2139493.47250671,0.0,1.0
2011-01-20,51.61,52.58,51.22,52.48,2351700,28.5972618221242,29.1347418447451,28.3811616068437,29.0793315331347,4244155.88299791,0.0,1.0
2011-01-21,51.76,52.17,51.45,52.1,1104200,28.6803772895398,28.9075595671424,28.5086053235476,28.8687723490152,1992769.8796642,0.0,1.0
2011-01-24,52.37,52.68,51.53,51.9,1015400,29.0183801903632,29.1901521563554,28.5529335728359,28.7579517257944,1832510.9000281,0.0,1.0
2011-01-25,54.06,54.09,52.15,52.47,1146500,29.9548144565789,29.971437550062,28.8964775048204,29.0737905019736,2069109.46118004,0.0,1.0
2011-01-26,53.21,54.34,52.99,53.99,1142300,29.4838268078905,30.109963329088,29.3619241223477,29.9160272384516,2061529.64457563,0.0,1.0
2011-01-27,53.8,54.07,53.31,53.47,1852000,29.8107476463919,29.9603554877399,29.5392371195009,29.6278936180776,3342338.17889702,0.0,1.0
2011-01-28,53.76,54.96,53.69,54.36,1547000,29.7885835217477,30.4535072610724,29.7497963036204,30.1210453914101,2791899.11595772,0.0,1.0
2011-01-31,54.4,54.55,53.83,54.07,1218700,30.1432095160542,30.2263249834698,29.827370739875,29.9603554877399,2199410.11804633,0.0,1.0
2011-02-01,54.41,55.74,53.82,55.69,2045400,30.1487505472153,30.8857076916335,29.8218297087139,30.8580025358283,3691370.68634771,0.0,1.0
2011-02-02,54.93,55.34,54.37,54.38,1421500,30.4368841675893,30.6640664451919,30.1265864225711,30.1321274537321,2565406.97694499,0.0,1.0
2011-02-03,55.05,55.25,54.59,54.67,1016500,30.5033765415218,30.6141971647426,30.248489108114,30.2928173574023,1834496.09009115,0.0,1.0
2011-02-04,54.43,55.33,54.43,55.31,1118400,30.1598326095373,30.6585254140309,30.1598326095373,30.6474433517088,2018396.87866006,0.0,1.0
2011-02-07,54.96,55.47,54.15,54.55,757700,30.4535072610724,30.7360998502854,30.0046837370282,30.2263249834698,1367435.00980036,0.0,1.0
2011-02-08,54.49,55.09,54.47,54.82,985700,30.1930787965036,30.5255406661659,30.1819967341815,30.3759328248179,1778910.76832548,0.0,1.0
2011-02-09,54.86,54.99,53.37,54.82,1444500,30.398096949462,30.4701303545555,29.5724833064672,30.3759328248179,2606915.49644533,0.0,1.0
2011-02-10,55.32,55.42,54.42,54.42,1363200,30.6529843828698,30.7083946944802,30.1542915783763,30.1542915783763,2460191.90360282,0.0,1.0
2011-02-11,57.15,58.33,55.83,55.83,2089700,31.66699308534,32.3208347623427,30.9355769720828,30.9355769720828,3771319.70434185,0.0,1.0
2011-02-14,56.95,57.25,56.6,57.15,1015900,31.5561724621193,31.7224033969504,31.3622363714829,31.66699308534,1833413.25914767,0.0,1.0
2011-02-15,55.78,57.16,55.57,56.74,1380000,30.9078718162777,31.6725341165011,30.7915101618958,31.4398108077374,2490511.17002045,0.0,1.0
2011-02-16,55.8,56.72,55.56,56.2,1083300,30.9189538785997,31.4287287454154,30.7859691307348,31.1405951250413,1955051.26846606,0.0,1.0
2011-02-17,56.02,56.47,55.72,56.09,1995300,31.0408565641426,31.2902029663894,30.8746256293114,31.0796437822699,3600954.30256654,0.0,1.0
2011-02-18,57.52,58.5,56.7,58.27,1980200,31.8720112382985,32.4150322920804,31.4176466830933,32.2875885753765,3573703.05715544,0.0,1.0
2011-02-22,56.89,57.9,56.53,57.0,767700,31.522926275153,32.082570422418,31.3234491533556,31.5838776179245,1385482.19219182,0.0,1.0
2011-02-23,56.09,57.38,55.99,56.82,989900,31.0796437822699,31.794436802044,31.0242334706595,31.4841390570258,1786490.58492989,0.0,1.0
2011-02-24,56.23,56.74,55.94,56.34,1042100,31.1572182185244,31.4398108077374,30.9965283148543,31.2181695612959,1880696.87701328,0.0,1.0
2011-02-25,57.98,57.99,56.46,56.73,850600,32.1268986717063,32.1324397028674,31.2846619352283,31.4342697765764,1535093.33421696,0.0,1.0
2011-02-28,58.82,58.83,57.75,57.96,1299500,32.5923452892336,32.5978863203947,31.9994549550024,32.1158166093842,2345231.35176927,0.0,1.0
2011-03-01,58.38,59.34,58.11,58.56,1322300,32.3485399181479,32.8804789096077,32.1989320767998,32.4482784790466,2386378.92762178,0.0,1.0
2011-03-02,57.32,58.9,57.28,58.38,1159400,31.7611906150777,32.6366735385219,31.7390264904336,32.3485399181479,2092390.32646501,0.0,1.0
2011-03-03,58.08,59.0,57.63,58.16,1286300,32.1823089833167,32.6920838501323,31.9329625810699,32.226637232605,2321409.07101255,0.0,1.0
2011-03-04,57.03,58.5,56.94,58.08,913100,31.6005007114076,32.4150322920804,31.5506314309582,32.1823089833167,1647888.22416354,0.0,1.0
2011-03-07,57.09,57.69,56.81,57.44,820700,31.6337468983738,31.9662087680362,31.4785980258647,31.8276829890102,1481132.25886652,0.0,1.0
2011-03-08,57.21,57.73,57.0,57.21,702100,31.7002392723063,31.9883728926803,31.5838776179245,31.7002392723063,1267092.67570389,0.0,1.0
2011-03-09,56.85,57.48,56.75,57.39,485500,31.5007621505089,31.8498471136543,31.4453518388985,31.799977833205,876190.705105023,0.0,1.0
2011-03-10,56.32,57.11,55.9,57.11,787800,31.2070874989738,31.6448289606959,30.9743641902101,31.6448289606959,1421757.02879863,0.0,1.0
2011-03-11,56.06,56.24,55.6,55.89,786800,31.4398108077374,31.5407591835026,31.1818316252266,31.3444706750704,1402934.90535716,0.68,1.0
2011-03-14,55.61,55.94,55.46,55.79,743700,31.1874398683246,31.3725118905607,31.1033162218537,31.2883882440898,1326083.7431547,0.0,1.0
2011-03-15,55.81,56.29,54.33,54.96,824600,31.2996047302859,31.5688003989929,30.4695847517727,30.8229040669506,1470335.6926252,0.0,1.0
2011-03-16,56.26,56.7,55.19,55.63,1270900,31.5519756696987,31.7987383660134,30.951893658206,31.1986563545208,2266128.58568684,0.0,1.0
2011-03-17,55.49,56.91,55.17,56.77,947700,31.1201409511479,31.9165114710727,30.9406771720099,31.8379960676999,1689834.02364893,0.0,1.0
2011-03-18,55.45,55.83,55.27,55.83,832500,31.0977079787556,31.310821216482,30.9967596029905,31.310821216482,1484422.10054631,0.0,1.0
2011-03-21,55.86,56.33,55.77,55.91,695000,31.3276459457762,31.5912333713851,31.2771717578936,31.3556871612665,1239247.27913475,0.0,1.0
2011-03-22,55.55,56.25,55.52,56.07,554600,31.1537904097363,31.5463674266006,31.1369656804421,31.4454190508355,988901.497853428,0.0,1.0
2011-03-23,54.92,55.86,54.65,55.59,796000,30.8004710945583,31.3276459457762,30.6490485309106,31.1762233821285,1419339.3297716,0.0,1.0
2011-03-24,55.44,55.84,54.82,55.24,748500,31.0920997356576,31.3164294595801,30.7443886635777,30.9799348736963,1334642.57328397,0.0,1.0
2011-03-25,56.03,56.25,55.3,55.67,803000,31.4229860784432,31.5463674266006,31.0135843322847,31.221089326913,1431820.95704346,0.0,1.0
2011-03-28,56.07,56.4,56.0,56.2,621300,31.4454190508355,31.6304910730716,31.4061613491491,31.5183262111103,1107833.57485816,0.0,1.0
2011-03-29,56.33,56.73,55.91,55.98,581800,31.5912333713851,31.8155630953076,31.3556871612665,31.3949448629529,1037401.53525266,0.0,1.0
2011-03-30,57.54,57.69,56.35,56.97,1467100,32.2698307862507,32.3539544327216,31.6024498575812,31.9501609296611,2615970.767221,0.0,1.0
2011-03-31,58.14,58.22,57.36,57.54,1172500,32.6063253721344,32.6511913169189,32.1688824104855,32.2698307862507,2090672.56803669,0.0,1.0
2011-04-01,58.15,58.5,57.7,58.09,1081900,32.6119336152325,32.8082221236646,32.3595626758197,32.5782841566441,1929124.6493466,0.0,1.0
2011-04-04,58.58,58.6,57.87,58.14,732100,32.8530880684491,32.8643045546453,32.4549028084867,32.6063253721344,1305399.90367562,0.0,1.0
2011-04-05,58.91,59.12,58.59,58.96,897000,33.0381600906852,33.1559331957445,32.8586963115472,33.0662013061755,1599431.38040845,0.0,1.0
2011-04-06,58.12,58.92,57.97,58.89,704700,32.5951088859383,33.0437683337833,32.5109852394673,33.0269436044891,1256543.24835433,0.0,1.0
2011-04-07,57.72,58.22,57.22,57.93,846900,32.3707791620158,32.6511913169189,32.0903670071127,32.4885522670751,1510098.59093413,0.0,1.0
2011-04-08,56.66,58.2,56.34,57.76,788400,31.7763053936212,32.6399748307228,31.5968416144832,32.393212134408,1405787.84873358,0.0,1.0
2011-04-11,56.74,57.9,56.71,56.93,969700,31.8211713384057,32.4717275377809,31.8043466091115,31.9277279572689,1729061.99507477,0.0,1.0
2011-04-12,57.01,57.26,56.44,56.49,679900,31.9725939020534,32.1127999795049,31.6529240454638,31.6809652609541,1212322.62601974,0.0,1.0
2011-04-13,56.78,57.54,56.66,57.33,1248100,31.8436043107979,32.2698307862507,31.7763053936212,32.1520576811914,2225474.14257279,0.0,1.0
2011-04-14,58.0,58.05,56.74,56.74,913400,32.5278099687615,32.5558511842518,31.8211713384057,31.8211713384057,1628674.05001681,0.0,1.0
2011-04-15,58.16,58.6,57.6,57.97,782100,32.6175418583305,32.8643045546453,32.303480244839,32.5109852394673,1394554.38418891,0.0,1.0
2011-04-18,57.79,58.31,57.29,57.93,730400,32.4100368637022,32.7016655048015,32.1296247087991,32.4885522670751,1302368.65133816,0.0,1.0
2011-04-19,58.54,58.54,57.86,57.94,547500,32.8306550960569,32.8306550960569,32.4492945653887,32.4941605101732,976241.561620542,0.0,1.0
2011-04-20,58.78,59.37,58.39,58.71,700200,32.9652529304104,33.2961392731961,32.746531449586,32.925995228724,1248519.34510813,0.0,1.0
2011-04-21,58.7,59.04,58.13,58.95,791000,32.9203869856259,33.11106725096,32.6007171290363,33.0605930630774,1410423.88172027,0.0,1.0
2011-04-25,58.63,58.84,58.26,58.45,722700,32.8811292839395,32.9989023889988,32.6736242893111,32.7801809081743,1288638.86133911,0.0,1.0
2011-04-26,59.14,59.25,58.28,58.68,763800,33.1671496819406,33.2288403560193,32.6848407755073,32.9091704994298,1361923.84432104,0.0,1.0
2011-04-27,58.53,59.53,58.25,59.31,1391300,32.8250468529588,33.3858711627651,32.6680160462131,33.2624898146077,2480812.57476285,0.0,1.0
2011-04-28,60.36,60.49,58.77,58.97,1963200,33.8513553399042,33.924262500179,32.9596446873123,33.0718095492736,3500561.52287388,0.0,1.0
2011-04-29,60.34,60.64,59.6,60.21,802000,33.8401388537081,34.00838614665,33.4251288644515,33.7672316934333,1430037.8674332,0.0,1.0
2011-05-02,60.85,61.35,60.68,60.79,907000,34.1261592517093,34.4065714066124,34.0308191190422,34.0925097931209,1617262.27651111,0.0,1.0
2011-05-03,60.35,61.0,59.75,60.72,890700,33.8457470968062,34.2102828981802,33.5092525109224,34.0532520914345,1588197.91586377,0.0,1.0
2011-05-04,60.3,60.63,59.1,60.24,942600,33.8177058813159,34.0027779035519,33.1447167095484,33.7840564227275,1680740.26663657,0.0,1.0
2011-05-05,60.51,60.64,59.73,59.94,955900,33.9354789863752,34.00838614665,33.4980360247263,33.6158091297856,1704455.35845311,0.0,1.0
2011-05-06,59.97,61.52,59.76,61.0,867200,33.6326338590798,34.5019115392795,33.5148607540205,34.2102828981802,1546295.31002253,0.0,1.0
2011-05-09,60.55,60.59,59.42,59.78,731000,33.9579119587674,33.9803449311597,33.3241804886864,33.5260772402166,1303438.50510432,0.0,1.0
2011-05-10,61.3,61.47,60.39,60.68,645900,34.3785301911221,34.4738703237892,33.8681800691984,34.0308191190422,1151697.5792707,0.0,1.0
2011-05-11,60.23,61.07,60.19,61.0,1065000,33.7784481796294,34.2495405998667,33.7560152072372,34.2102828981802,1898990.43493311,0.0,1.0
2011-05-12,60.54,60.63,59.73,60.03,847000,33.9523037156694,34.0027779035519,33.4980360247263,33.6662833176682,1510276.89989516,0.0,1.0
2011-05-13,59.86,60.6,59.83,60.6,658800,33.5709431850011,33.9859531742577,33.5541184557069,33.9859531742577,1174699.43524313,0.0,1.0
2011-05-16,60.3,60.62,59.61,59.87,792600,33.8177058813159,33.9971696604539,33.4307371075496,33.5765514280992,1413276.8250967,0.0,1.0
2011-05-17,60.7,60.72,59.99,60.2,883200,34.0420356052384,34.0532520914345,33.6438503452759,33.7616234503352,1574824.74378678,0.0,1.0
2011-05-18,61.58,61.71,60.64,60.75,1053500,34.5355609978678,34.6084681581426,34.00838614665,34.0700768207287,1878484.90441506,0.0,1.0
2011-05-19,61.86,62.88,61.52,61.73,867100,34.6925918046136,35.2646326006159,34.5019115392795,34.6196846443388,1546117.0010615,0.0,1.0
2011-05-20,61.0,61.86,60.91,61.64,768500,34.2102828981802,34.6925918046136,34.1598087102977,34.5692104564562,1370304.36548929,0.0,1.0
2011-05-23,60.61,61.0,60.34,60.61,630000,33.9915614173558,34.2102828981802,33.8401388537081,33.9915614173558,1123346.45446747,0.0,1.0
2011-05-24,61.34,61.53,60.71,60.71,677900,34.4009631635143,34.5075197823775,34.0476438483364,34.0476438483364,1208756.44679921,0.0,1.0
2011-05-25,61.31,61.58,60.85,61.19,693800,34.3841384342202,34.5355609978678,34.1261592517093,34.3168395170434,1237107.57160243,0.0,1.0
2011-05-26,61.41,61.65,60.89,61.27,1290800,34.4402208652008,34.5748186995543,34.1485922241015,34.3617054618279,2301612.06893113,0.0,1.0
2011-05-27,61.86,61.87,61.15,61.59,587600,34.6925918046136,34.6982000477116,34.2944065446512,34.5411692409659,1047743.4549922,0.0,1.0
2011-05-31,62.37,62.55,61.75,62.08,1015400,34.9786122026148,35.0795605783799,34.6309011305349,34.815973152771,1810549.19026392,0.0,1.0
2011-06-01,61.28,62.36,61.2,61.99,1094000,34.367313704926,34.9730039595167,34.3224477601415,34.7654989648884,1950700.03363082,0.0,1.0
2011-06-02,61.5,61.95,61.38,61.5,1137900,34.4906950530833,34.7430659924961,34.4233961359066,34.4906950530833,2028977.66752149,0.0,1.0
2011-06-03,61.79,62.5,61.0,61.03,1005900,34.6533341029271,35.0515193628896,34.2102828981802,34.2271076274744,1793609.8389664,0.0,1.0
2011-06-06,61.97,62.5,61.89,61.91,1165800,34.7542824786923,35.0515193628896,34.7094165339078,34.7206330201039,2078725.8676479,0.0,1.0
2011-06-07,63.24,63.54,61.99,62.11,1424600,35.4665293521462,35.6347766450881,34.7654989648884,34.8327978820651,2540189.4587847,0.0,1.0
2011-06-08,63.53,64.16,63.14,63.24,1489700,35.62916840199,35.9824877171679,35.4104469211656,35.4665293521462,2656268.59241301,0.0,1.0
2011-06-09,63.97,64.11,63.38,63.44,1511400,35.8759310983047,35.9544465016776,35.5450447555191,35.5786942141074,2694961.63695578,0.0,1.0
2011-06-10,62.57,64.25,62.51,63.77,1869200,35.090777064576,36.0329619050505,35.0571276059876,35.7637662363435,3332951.09950889,0.0,1.0
2011-06-13,61.78,62.43,61.32,62.16,851200,35.0290863904973,35.3976345639163,34.7682676831547,35.2445453226499,1501242.00824906,0.68,1.0
2011-06-14,62.1,62.37,61.76,62.23,1438300,35.2105254912574,35.3636147325238,35.0177464466998,35.2842351259412,2536696.87554585,0.0,1.0
2011-06-15,60.52,62.14,60.15,61.73,1072000,34.3146699312544,35.2332053788524,34.1048809710006,35.0007365310036,1890661.92768209,0.0,1.0
2011-06-16,60.44,61.2,59.57,60.57,1285700,34.2693101560644,34.7002280203696,33.7760226008729,34.3430197907482,2267559.73919856,0.0,1.0
2011-06-17,60.49,61.12,60.17,60.84,1487400,34.2976600155582,34.6548682451796,34.1162209147981,34.4961090320145,2623293.42465889,0.0,1.0
2011-06-20,61.83,62.12,60.42,60.49,1145800,35.0574362499911,35.2218654350549,34.2579702122669,34.2976600155582,2020821.30292736,0.0,1.0
2011-06-21,62.56,62.58,61.88,62.13,883100,35.4713441986001,35.4826841423976,35.0857861094849,35.2275354069537,1557503.31001497,0.0,1.0
2011-06-22,62.73,63.2,62.38,62.57,813600,35.5677337208789,35.8342224001203,35.3692847044225,35.4770141704988,1434927.74660648,0.0,1.0
2011-06-23,60.89,62.18,60.4,62.17,1348300,34.5244588915083,35.2558852664475,34.2466302684694,35.2502152945487,2377965.93012477,0.0,1.0
2011-06-24,60.64,61.33,60.57,61.19,769300,34.3827095940395,34.7739376550534,34.3430197907482,34.6945580484709,1356796.84791588,0.0,1.0
2011-06-27,60.8,61.4,60.44,60.74,537600,34.4734291444195,34.8136274583447,34.2693101560644,34.439409313027,948152.847315196,0.0,1.0
2011-06-28,61.3,61.43,60.13,61.1,654200,34.7569277393572,34.830637374041,34.093541027203,34.6435283013821,1153797.60549405,0.0,1.0
2011-06-29,62.02,62.13,61.24,61.54,946900,35.1651657160674,35.2275354069537,34.7229079079647,34.8930070649272,1670025.9135468,0.0,1.0
2011-06-30,61.78,62.26,61.43,62.05,871500,35.0290863904973,35.3012450416375,34.830637374041,35.1821756317637,1537044.65482737,0.0,1.0
2011-07-01,62.31,62.44,61.87,61.96,900500,35.3295949011312,35.403304535815,35.0801161375861,35.1311458846749,1588191.29279638,0.0,1.0
2011-07-05,62.79,62.94,62.03,62.4,869900,35.6017535522714,35.6868031307527,35.1708356879662,35.38062464822,1534222.77135322,0.0,1.0
2011-07-06,63.69,63.69,62.63,62.63,640800,36.1120510231592,36.1120510231592,35.5110340018914,35.5110340018914,1130164.33139802,0.0,1.0
2011-07-07,63.6,64.09,63.45,63.86,723800,36.0610212760704,36.3388498991093,35.9759716975891,36.208440545438,1276549.53661968,0.0,1.0
2011-07-08,63.0,63.37,62.72,63.14,666400,35.7208229621452,35.9306119223991,35.5620637489801,35.8002025687278,1175314.46698446,0.0,1.0
2011-07-11,62.59,62.85,62.31,62.61,592100,35.4883541142963,35.6357733836639,35.3295949011312,35.4996940580938,1044273.25315351,0.0,1.0
2011-07-12,62.67,63.99,62.39,62.44,984600,35.5337138894864,36.2821501801218,35.3749546763213,35.403304535815,1736516.54290651,0.0,1.0
2011-07-13,61.37,62.98,61.32,62.73,975900,34.7966175426484,35.7094830183477,34.7682676831547,35.5677337208789,1721172.55151581,0.0,1.0
2011-07-14,61.63,62.31,61.3,61.6,1234000,34.944036812016,35.3295949011312,34.7569277393572,34.9270268963198,2176377.62944001,0.0,1.0
2011-07-15,61.89,62.15,61.41,62.0,854900,35.0914560813836,35.2388753507512,34.8192974302435,35.1538257722699,1507767.61378304,0.0,1.0
2011-07-18,62.34,62.52,61.03,61.45,885300,35.3466048168275,35.4486643110051,34.6038384980908,34.8419773178385,1561383.39979193,0.0,1.0
2011-07-19,63.22,63.47,62.8,62.8,741500,35.8455623439178,35.9873116413866,35.6074235241702,35.6074235241702,1307766.62255249,0.0,1.0
2011-07-20,63.11,63.97,62.77,63.58,1168100,35.7831926530315,36.2708102363243,35.5904136084739,36.0496813322729,2060151.30384836,0.0,1.0
2011-07-21,62.77,63.68,62.57,63.44,761200,35.5904136084739,36.1063810512604,35.4770141704988,35.9703017256904,1342511.06282799,0.0,1.0
2011-07-22,63.49,63.55,62.78,62.98,495400,35.9986515851841,36.0326714165766,35.5960835803726,35.7094830183477,873725.670684427,0.0,1.0
2011-07-25,62.89,63.2,62.33,62.78,491400,35.6584532712589,35.8342224001203,35.3409348449288,35.5960835803726,866670.961999046,0.0,1.0
2011-07-26,63.17,63.53,62.65,62.65,995100,35.817212484424,36.0213314727791,35.5223739456889,35.5223739456889,1755035.15320564,0.0,1.0
2011-07-27,61.3,62.9,61.29,62.74,813800,34.7569277393572,35.6641232431577,34.7512577674584,35.5734036927776,1435280.48204075,0.0,1.0
2011-07-28,61.2,62.65,59.79,61.12,1076100,34.7002280203696,35.5223739456889,33.9007619826454,34.6548682451796,1897893.0040846,0.0,1.0
2011-07-29,61.21,61.28,60.0,60.6,634800,34.7058979922684,34.7455877955597,34.0198313925193,34.3600297064445,1119582.26836995,0.0,1.0
2011-08-01,60.58,62.01,60.17,61.5,957100,34.3486897626469,35.1594957441687,34.1162209147981,34.8703271773322,1688015.42069452,0.0,1.0
2011-08-02,59.22,60.59,59.22,60.29,906200,33.5775735844165,34.3543597345457,33.5775735844165,34.1842605775831,1598244.25267305,0.0,1.0
2011-08-03,58.31,59.36,56.82,59.22,1325900,33.06160614163,33.656953190999,32.2167803287157,33.5775735844165,2338459.56148664,0.0,1.0
2011-08-04,56.41,58.11,56.23,58.1,1516100,31.9843114808669,32.9482067036549,31.8822519866893,32.9425367317561,2673910.9594765,0.0,1.0
2011-08-05,54.42,56.85,53.62,56.66,1488600,30.855987073015,32.233790244412,30.4023893211147,32.1260607783357,2625409.83726451,0.0,1.0
2011-08-08,50.63,53.52,50.63,53.13,1845800,28.7070677233875,30.3456896021272,28.7070677233875,30.1245606980758,3255395.32286902,0.0,1.0
2011-08-09,55.52,55.57,51.19,51.23,2786900,31.4796839818778,31.5080338413716,29.0245861497177,29.0472660373127,4915191.90882202,0.0,1.0
2011-08-10,54.19,56.55,54.04,54.2,1403000,30.7255777193436,32.0636910874494,30.6405281408623,30.7312476912424,2474439.07139736,0.0,1.0
2011-08-11,56.78,57.74,53.75,54.47,1931800,32.1941004411207,32.738417743401,30.4760989557985,30.8843369325087,3407071.55960472,0.0,1.0
2011-08-12,56.34,57.95,56.17,57.49,1090100,31.9446216775756,32.8574871532748,31.8482321552968,32.5966684459322,1922584.48448343,0.0,1.0
2011-08-15,58.8,58.92,56.86,56.93,1207100,33.3394347646689,33.4074744274539,32.2394602163107,32.279150019602,2128934.71353082,0.0,1.0
2011-08-16,58.16,58.72,57.81,58.12,1597800,32.9765565631487,33.2940749894788,32.7781075466923,32.9538766755537,2818003.38437541,0.0,1.0
2011-08-17,57.59,59.08,56.94,58.5,1669000,32.6533681649197,33.498193977834,32.2848199915008,33.1693356077063,2943577.19897519,0.0,1.0
2011-08-18,55.41,56.67,54.81,56.28,1716900,31.4173142909915,32.1317307502344,31.0771159770663,31.9106018461831,3028057.33548263,0.0,1.0
2011-08-19,54.18,56.38,54.03,54.94,1461700,30.7199077474449,31.9673015651706,30.6348581689636,31.1508256117501,2577966.92135532,0.0,1.0
2011-08-22,54.48,55.4,53.71,55.25,910400,30.8900069044075,31.4116443190928,30.4534190682035,31.3265947406115,1605651.6967927,0.0,1.0
2011-08-23,56.95,56.97,54.45,55.0,1216500,32.2904899633995,32.301829907197,30.8729969887112,31.1848454431426,2145513.27894147,0.0,1.0
2011-08-24,57.56,57.66,56.17,56.78,1071500,32.6363582492235,32.693057968211,31.8482321552968,32.1941004411207,1889780.08909641,0.0,1.0
2011-08-25,56.61,58.48,56.06,57.88,983400,32.0977109188419,33.1579956639088,31.7858624644105,32.8177973499836,1734400.1303009,0.0,1.0
2011-08-26,57.4,57.56,55.65,56.29,1351700,32.5456386988434,32.6363582492235,31.5533936165616,31.9162718180818,2383962.43250735,0.0,1.0
2011-08-29,59.01,59.07,57.85,57.94,839800,33.4585041745427,33.4925240059352,32.8007874342873,32.8518171813761,1481136.08849572,0.0,1.0
2011-08-30,59.91,60.23,58.2,58.95,1288500,33.9688016454305,34.1502407461906,32.9992364507437,33.4244843431502,2272498.03527833,0.0,1.0
2011-08-31,59.75,60.23,59.42,60.23,2160400,33.8780820950504,34.1502407461906,33.6909730223916,34.1502407461906,3810248.16097424,0.0,1.0
2011-09-01,59.22,60.1,58.62,59.94,1521100,33.5775735844165,34.0765311115068,33.2373752704913,33.9858115611267,2682729.34533323,0.0,1.0
2011-09-02,57.85,58.93,57.79,58.0,1332600,32.8007874342873,33.4131443993527,32.7667676028948,32.8858370127686,2350276.19853465,0.0,1.0
2011-09-06,57.32,57.91,56.28,56.54,883200,32.5002789236534,32.8348072656798,31.9106018461831,32.0580211155506,1557679.67773211,0.0,1.0
2011-09-07,59.68,59.73,57.42,58.23,898800,33.8383922917591,33.8667421512529,32.5569786426409,33.0162463664399,1585193.04160509,0.0,1.0
2011-09-08,59.42,60.14,59.07,59.36,1244000,33.6909730223916,34.0992109991018,33.4925240059352,33.656953190999,2194014.40115346,0.0,1.0
2011-09-09,57.2,59.25,56.86,58.59,1052900,32.4322392608684,33.5945835001128,32.2394602163107,33.2203653547951,1856975.69370939,0.0,1.0
2011-09-12,56.96,57.42,55.87,56.76,1422600,32.2961599352983,32.5569786426409,31.6781329983342,32.1827604973232,2509007.14395572,0.0,1.0
2011-09-13,56.71,56.89,55.81,56.11,1348700,32.5399687269447,32.643251999222,32.0235523655578,32.1956911526867,2350487.10838701,0.68,1.0
2011-09-14,56.71,57.16,56.23,57.16,1495200,32.5399687269447,32.7981769076381,32.2645466675383,32.7981769076381,2605804.34823182,0.0,1.0
2011-09-15,56.85,57.2,56.5,57.01,1281700,32.6203001609382,32.821128745922,32.4194715759544,32.7121075140736,2233720.86217812,0.0,1.0
2011-09-16,57.2,57.23,56.17,56.49,1763800,32.821128745922,32.8383426246349,32.2301189101125,32.4137336163834,3073915.00094388,0.0,1.0
2011-09-19,55.85,56.55,55.78,56.25,1389800,32.0465042038416,32.4481613738092,32.0063384868449,32.2760225866803,2422115.3579271,0.0,1.0
2011-09-20,55.63,56.27,55.32,55.8,1533400,31.9202690932804,32.2874985058222,31.7423923465805,32.0178144059868,2672378.53636883,0.0,1.0
2011-09-21,53.58,55.84,53.53,55.73,1332200,30.7439873812325,32.0407662442707,30.7152975833777,31.9776486889901,2321731.24178333,0.0,1.0
2011-09-22,52.7,53.62,51.75,52.8,1533300,30.2390469389876,30.7669392195164,29.6939407797458,30.2964265346972,2672204.25838941,0.0,1.0
2011-09-23,53.48,53.52,52.3,52.75,1071900,30.6866077855228,30.7095596238067,30.0095285561489,30.2677367368424,1868085.66136283,0.0,1.0
2011-09-26,55.21,55.27,53.11,53.95,1254700,31.6792747912999,31.7137025487257,30.4743032813971,30.9562918853582,2186665.80773573,0.0,1.0
2011-09-27,55.5,56.68,55.16,56.24,1112000,31.8456756188579,32.5227548482318,31.650584993445,32.2702846271093,1937971.13110874,0.0,1.0
2011-09-28,54.11,56.07,54.02,55.84,1121900,31.0480992384937,32.1727393144029,30.996457602355,32.0407662442707,1955224.65107095,0.0,1.0
2011-09-29,55.2,55.23,54.07,54.92,1042500,31.6735368317289,31.6907507104418,31.0251474002098,31.5128739637419,1816847.93541444,0.0,1.0
2011-09-30,55.16,55.71,54.18,54.46,1865200,31.650584993445,31.9661727698481,31.0882649554904,31.2489278234775,3250632.87207197,0.0,1.0
2011-10-03,53.57,55.6,53.21,54.91,1774800,30.7382494216615,31.9030552145675,30.5316828771068,31.5071360041709,3093085.57867967,0.0,1.0
2011-10-04,55.64,55.68,51.75,52.74,2100000,31.9260070528514,31.9489588911352,29.6939407797458,30.2619987772714,3659837.56774132,0.0,1.0
2011-10-05,55.14,55.54,52.73,55.54,1562000,31.6391090743031,31.8686274571417,30.2562608177004,31.8686274571417,2722222.03848188,0.0,1.0
2011-10-06,56.72,56.84,54.56,54.82,1169100,32.5457066865156,32.6145622013672,31.3063074191871,31.4554943680322,2037483.85735542,0.0,1.0
2011-10-07,55.02,57.08,54.97,57.0,1166300,31.5702535594515,32.7522732310704,31.5415637615967,32.7063695545027,2032604.07393177,0.0,1.0
2011-10-10,58.32,58.4,55.71,55.83,1134900,33.4637802178701,33.5096838944378,31.9661727698481,32.0350282846997,1977880.78839506,0.0,1.0
2011-10-11,55.53,57.85,55.47,57.85,1581900,31.8628894975708,33.1940961180347,31.828461740145,33.1940961180347,2756903.35638571,0.0,1.0
2011-10-12,56.68,57.5,55.75,56.03,1026500,32.5227548482318,32.9932675330509,31.989124608132,32.149787476119,1788963.45870784,0.0,1.0
2011-10-13,56.09,56.6,55.34,56.59,1224100,32.1842152335448,32.476851171664,31.7538682657224,32.4711132120931,2133336.74603436,0.0,1.0
2011-10-14,57.14,57.24,56.3,56.57,1237500,32.7867009884962,32.8440805842058,32.3047123845351,32.4596372929512,2156689.99527614,0.0,1.0
2011-10-17,56.44,56.93,56.19,56.93,1163300,32.3850438185286,32.6662038375059,32.2415948292545,32.6662038375059,2027375.73454928,0.0,1.0
2011-10-18,58.92,59.22,56.62,56.62,1185600,33.808057792128,33.980196579257,32.488327090806,32.488327090806,2066239.7239591,0.0,1.0
2011-10-19,58.81,59.3,58.47,58.78,1418200,33.7449402368474,34.0261002558247,33.5498496114346,33.7277263581345,2471610.30408131,0.0,1.0
2011-10-20,59.42,59.55,58.33,58.81,1030200,34.0949557706763,34.1695492450988,33.4695181774411,33.7449402368474,1795411.74394624,0.0,1.0
2011-10-21,60.78,60.85,59.67,60.14,1067900,34.8753182723276,34.9154839893243,34.2384047599504,34.5080888597858,1861114.54218617,0.0,1.0
2011-10-24,63.44,63.59,60.65,61.0,1398700,36.4016155182044,36.4876849117689,34.800724797905,35.0015533828888,2437626.09809514,0.0,1.0
2011-10-25,61.8,63.35,61.71,63.35,1092900,35.460590148566,36.3499738820657,35.4089485124274,36.3499738820657,1904684.03704024,0.0,1.0
2011-10-26,60.8,62.9,60.2,62.21,1987700,34.8867941914695,36.0917657013722,34.5425166172116,35.6958464909756,3464123.39685687,0.0,1.0
2011-10-27,63.03,65.01,60.99,65.01,2084500,36.1663591757948,37.3024751708459,34.9958154233179,37.3024751708459,3632824.48093181,0.0,1.0
2011-10-28,62.47,63.33,61.76,62.38,1185300,35.8450334398207,36.3384979629237,35.4376383102822,35.793391803682,2065716.89002086,0.0,1.0
2011-10-31,62.33,63.54,61.59,62.67,1646000,35.7647020058272,36.458995113914,35.3400929975758,35.95979263124,2868615.54119154,0.0,1.0
2011-11-01,61.52,62.35,60.76,60.88,1762100,35.299927280579,35.7761779249691,34.8638423531856,34.9326978680372,3070952.27529381,0.0,1.0
2011-11-02,62.46,63.26,61.78,62.42,1918100,35.8392954802498,36.298332245927,35.4491142294241,35.8163436419659,3342825.92318316,0.0,1.0
2011-11-03,62.65,63.42,61.37,63.42,1196300,35.9483167120981,36.3901395990624,35.2138578870145,36.3901395990624,2084887.46775664,0.0,1.0
2011-11-04,63.61,63.64,62.04,62.37,869000,36.4991608309108,36.5163747096237,35.5983011782692,35.7876538441111,1514475.64112724,0.0,1.0
2011-11-07,63.85,64.02,62.8,63.65,516900,36.636871860614,36.7344171733204,36.0343861056626,36.5221126691946,900842.875602614,0.0,1.0
2011-11-08,64.55,64.73,63.17,64.18,942500,37.0385290305815,37.1418123028589,36.2466906097883,36.8262245264558,1642569.95599819,0.0,1.0
2011-11-09,62.33,64.22,62.18,63.03,953800,35.7647020058272,36.8491763647397,35.6786326122627,36.1663591757948,1662263.36767223,0.0,1.0
2011-11-10,62.79,63.4,62.16,63.14,743700,36.0286481460916,36.3786636799205,35.6671566931208,36.2294767310754,1296105.33291868,0.0,1.0
2011-11-11,64.21,64.32,62.86,63.26,462100,36.8434384051687,36.9065559604493,36.0688138630884,36.298332245927,805338.542882508,0.0,1.0
2011-11-14,62.78,65.0,62.7,64.09,926700,36.0229101865207,37.296737211275,35.9770065099529,36.7745828903171,1615034.03525042,0.0,1.0
2011-11-15,64.0,64.47,62.46,62.56,726300,36.7229412541784,36.9926253540138,35.8392954802498,35.8966750759594,1265780.96450025,0.0,1.0
2011-11-16,64.18,65.22,64.15,65.01,1843900,36.8262245264558,37.4229723218362,36.8090106477429,37.3024751708459,3213511.6624563,0.0,1.0
2011-11-17,64.25,65.09,63.79,64.19,2360500,36.8663902434526,37.3483788474137,36.6024441031882,36.8319624860268,4113831.70412066,0.0,1.0
2011-11-18,64.85,65.11,64.17,65.06,1818600,37.2106678177105,37.3598547665556,36.8204865668848,37.3311649687008,3169419.33366399,0.0,1.0
2011-11-21,63.03,63.82,62.75,63.7,1227400,36.1663591757948,36.619657981901,36.0056963078078,36.5508024670495,2139087.9193551,0.0,1.0
2011-11-22,63.07,63.94,62.86,63.34,1762800,36.1893110140786,36.6885134967526,36.0688138630884,36.3442359224947,3072172.22114972,0.0,1.0
2011-11-23,61.44,62.7,61.36,62.61,913100,35.2540236040113,35.9770065099529,35.2081199274436,35.9253648738142,1591332.23004981,0.0,1.0
2011-11-25,62.22,63.05,61.35,61.53,420600,35.7015844505466,36.1778350949367,35.2023819678726,35.30566524015,733013.181424763,0.0,1.0
2011-11-28,63.34,64.02,62.73,64.02,1516600,36.3442359224947,36.7344171733204,35.9942203886658,36.7344171733204,2643099.8358269,0.0,1.0
2011-11-29,63.14,63.97,62.8,63.63,1250700,36.2294767310754,36.7057273754655,36.0343861056626,36.5106367500527,2179694.68855908,0.0,1.0
2011-11-30,63.5,65.5,63.05,65.28,5303100,36.4360432756302,37.5836351898232,36.1778350949367,37.457400079262,9242135.52642334,0.0,1.0
2011-12-01,62.8,63.72,62.58,63.65,1115500,36.0343861056626,36.5622783861914,35.9081509951013,36.5221126691946,1944070.86038831,0.0,1.0
2011-12-02,63.24,64.02,62.87,63.08,1007700,36.2868563267851,36.7344171733204,36.0745518226593,36.1950489736496,1756199.19857759,0.0,1.0
2011-12-05,64.73,64.89,63.62,64.13,934600,37.1418123028589,37.2336196559943,36.5048987904817,36.797534728601,1628801.99562431,0.0,1.0
2011-12-06,64.92,65.0,64.22,64.7,637000,37.2508335347072,37.296737211275,36.8491763647397,37.124598424146,1110150.72888154,0.0,1.0
2011-12-07,65.48,65.57,64.35,64.73,795200,37.5721592706813,37.62380090682,36.9237698391622,37.1418123028589,1385858.49231805,0.0,1.0
2011-12-08,64.35,65.16,63.98,65.05,1092900,36.9237698391622,37.3885445644104,36.7114653350365,37.3254270091298,1904684.03704024,0.0,1.0
2011-12-09,64.87,65.18,63.98,64.45,998200,37.2221437368524,37.4000204835523,36.7114653350365,36.9811494348719,1739642.79053304,0.0,1.0
2011-12-12,64.37,64.51,63.46,64.16,854700,36.9352457583041,37.0155771922977,36.4130914373463,36.8147486073139,1489553.89007072,0.0,1.0
2011-12-13,63.57,64.13,63.02,63.02,1351600,36.8663902434526,37.1911531589211,36.5474266657603,36.5474266657603,2330610.92861565,0.68,1.0
2011-12-14,63.62,63.65,62.43,62.45,1513000,36.8953869323337,36.9127849456624,36.2052657369631,36.2168644125155,2608918.56688035,0.0,1.0
2011-12-15,64.22,64.88,63.79,64.07,971100,37.2433471989071,37.6261034921378,36.9939756745295,37.1563571322637,1674501.53357403,0.0,1.0
2011-12-16,65.57,65.68,64.34,64.51,1810100,38.0262577986973,38.0900505142357,37.3129392522218,37.4115279944176,3121218.43880378,0.0,1.0
2011-12-19,65.46,66.15,65.1,65.51,876200,37.9624650831588,38.3626193897182,37.7536889232148,37.9914617720399,1510862.16014578,0.0,1.0
2011-12-20,67.11,67.11,65.84,66.2,1052900,38.9193558162357,38.9193558162357,38.1828399186553,38.3916160785993,1815552.12099691,0.0,1.0
2011-12-21,65.96,67.43,65.91,67.11,1599400,38.25243197197,39.1049346250748,38.2234352830889,38.9193558162357,2757901.09442725,0.0,1.0
2011-12-22,66.13,66.62,66.01,66.53,1160000,38.3510207141658,38.6351882652007,38.2814286608511,38.5829942252147,2000228.37910192,0.0,1.0
2011-12-23,66.39,66.52,65.66,66.52,470800,38.5018034963476,38.5771948874385,38.0784518386833,38.5771948874385,811816.828345848,0.0,1.0
2011-12-27,67.12,67.41,66.07,66.5,493000,38.9251551540119,39.0933359495224,38.3162246875084,38.565596211886,850097.061118316,0.0,1.0
2011-12-28,67.0,67.34,66.76,66.99,814700,38.8555631006972,39.0527405850888,38.7163789940679,38.849763762921,1404815.56935719,0.0,1.0
2011-12-29,67.14,67.83,66.94,67.07,574200,38.9367538295643,39.3369081361238,38.8207670740399,38.8961584651308,990113.047655452,0.0,1.0
2011-12-30,66.67,67.44,66.66,67.42,512100,38.6641849540818,39.110733962851,38.6583856163056,39.0991352872986,883031.855981116,0.0,1.0
2012-01-03,66.35,68.01,65.88,67.83,866200,38.4786061452427,39.4412962160958,38.2060372697602,39.3369081361238,1493618.81205007,0.0,1.0
2012-01-04,65.53,66.43,65.22,66.01,1044800,38.0030604475924,38.5250008474525,37.8232809765294,38.2814286608511,1801585.00903938,0.0,1.0
2012-01-05,66.09,66.13,65.0,65.48,1265600,38.3278233630609,38.3510207141658,37.6956955454525,37.9740637587112,2182318.13499258,0.0,1.0
2012-01-06,66.72,67.15,65.97,66.26,1155400,38.693181642963,38.9425531673406,38.2582313097462,38.4264121052567,1992296.43897789,0.0,1.0
2012-01-09,66.66,66.85,66.21,66.83,804300,38.6583856163056,38.7685730340539,38.3974154163756,38.7569743585014,1386882.48733765,0.0,1.0
2012-01-10,66.9,67.0,66.28,66.88,858500,38.797569722935,38.8555631006972,38.4380107808091,38.7859710473825,1480341.43401638,0.0,1.0
2012-01-11,67.16,67.24,66.54,66.87,757700,38.9483525051168,38.9947472073266,38.5887935629909,38.7801717096063,1306528.48521166,0.0,1.0
2012-01-12,66.81,67.13,66.31,66.54,1232900,38.745375682949,38.9309544917881,38.4554087941378,38.5887935629909,2125932.38671962,0.0,1.0
2012-01-13,66.53,67.1,66.22,66.74,653300,38.5829942252147,38.9135564784594,38.4032147541518,38.7047803185154,1126507.93109249,0.0,1.0
2012-01-17,67.0,67.34,66.72,67.19,771000,38.8555631006972,39.0527405850888,38.693181642963,38.9657505184455,1329462.13817895,0.0,1.0
2012-01-18,67.32,67.7,67.06,67.2,1042900,39.0411419095364,39.2615167450329,38.8903591273546,38.9715498562217,1798308.7729012,0.0,1.0
2012-01-19,67.54,67.79,66.77,67.0,916500,39.1687273406133,39.3137107850189,38.7221783318441,38.8555631006972,1580352.85297147,0.0,1.0
2012-01-20,68.08,68.08,67.26,67.47,999400,39.4818915805293,39.4818915805293,39.006345882879,39.1281319761797,1723300.20868488,0.0,1.0
2012-01-23,68.4,68.5,67.92,68.28,832000,39.6674703893685,39.7254637671307,39.3891021761098,39.5978783360538,1434646.56156276,0.0,1.0
2012-01-24,67.65,68.21,67.59,67.98,973400,39.2325200561517,39.5572829716202,39.1977240294944,39.4238982027671,1678467.50363604,0.0,1.0
2012-01-25,68.84,69.09,67.54,67.59,809300,39.9226412515223,40.0676246959279,39.1687273406133,39.1977240294944,1395504.16138551,0.0,1.0
2012-01-26,69.59,69.87,69.05,69.26,840200,40.3575915847391,40.5199730424733,40.044427344823,40.1662134381237,1448786.10700124,0.0,1.0
2012-01-27,70.02,70.28,69.15,69.76,779500,40.6069631091167,40.7577458912985,40.1024207225853,40.4561803269349,1344118.9840603,0.0,1.0
2012-01-30,69.6,69.95,69.18,69.81,652400,40.3633909225153,40.5663677446831,40.1198187359139,40.485177015816,1124956.02976387,0.0,1.0
2012-01-31,70.86,70.96,69.53,69.7,1270400,41.0941074823195,41.1521008600817,40.3227955580818,40.4213843002775,2190594.94207852,0.0,1.0
2012-02-01,71.96,72.02,71.0,71.31,1245800,41.732034637704,41.7668306643614,41.1752982111866,41.3550776822495,2148176.30576308,0.0,1.0
2012-02-02,71.37,72.39,70.93,72.15,885000,41.3898737089069,41.9814061620817,41.134702846753,41.8422220554523,1526036.30647,0.0,1.0
2012-02-03,71.5,72.29,70.59,72.03,1194200,41.4652650999978,41.9234127843194,40.9375253623614,41.7726300021376,2059200.62958923,0.0,1.0
2012-02-06,71.23,71.75,71.08,71.48,788000,41.3086829800397,41.6102485444034,41.2216929133964,41.4536664244453,1358775.82994165,0.0,1.0
2012-02-07,70.79,71.02,70.48,70.84,982900,41.0535121178859,41.186896886739,40.873732646823,41.082508806767,1694848.68432696,0.0,1.0
2012-02-08,70.2,70.51,69.57,70.34,1777500,40.7113511890887,40.8911306601517,40.3459929091866,40.7925419179559,3065005.12401178,0.0,1.0
2012-02-09,69.12,70.38,69.1,70.33,1690500,40.0850227092566,40.8157392690607,40.0734240337041,40.7867425801796,2914987.99557914,0.0,1.0
2012-02-10,68.76,69.39,68.72,68.87,1336800,39.8762465493125,40.2416048292146,39.8530491982076,39.940039264851,2305090.77343401,0.0,1.0
2012-02-13,69.55,69.84,68.8,69.25,1275600,40.3343942336342,40.5025750291447,39.8994439004174,40.1604141003475,2199561.48308828,0.0,1.0
2012-02-14,69.63,69.84,69.23,69.5,778100,40.380788935844,40.5025750291447,40.148815424795,40.3053975447531,1341704.9153269,0.0,1.0
2012-02-15,69.19,70.04,68.08,69.77,713100,40.1256180736901,40.6185617846691,39.4818915805293,40.4619796647111,1229623.15270481,0.0,1.0
2012-02-16,69.7,70.43,69.5,69.5,1181800,40.4213843002775,40.8447359579419,40.3053975447531,40.3053975447531,2037818.87795056,0.0,1.0
2012-02-17,69.93,70.9,68.79,70.05,1479800,40.5547690691307,41.1173048334244,39.8936445626412,40.6243611224454,2551670.65120261,0.0,1.0
2012-02-21,69.58,70.11,69.29,69.98,850800,40.3517922469629,40.6591571491027,40.1836114514524,40.5837657580118,1467064.05598268,0.0,1.0
2012-02-22,68.88,70.02,68.88,69.5,1117900,39.9458386026272,40.6069631091167,39.9458386026272,40.3053975447531,1927633.883619,0.0,1.0
2012-02-23,70.9,71.21,69.04,69.26,1561300,41.1173048334244,41.2970843044873,40.0386280070468,40.1662134381237,2692203.93818261,0.0,1.0
2012-02-24,70.79,71.6,70.19,71.0,751800,41.0535121178859,41.52325847776,40.7055518513125,41.1752982111866,1296354.90983519,0.0,1.0
2012-02-27,70.86,70.95,69.32,69.66,1017000,41.0941074823195,41.1463015223055,40.2010094647811,40.3981869491726,1753648.50133332,0.0,1.0
2012-02-28,70.92,71.11,70.56,71.02,1093200,41.1289035089768,41.2390909267251,40.9201273490328,41.186896886739,1885042.8138226,0.0,1.0
2012-02-29,72.5,73.73,71.53,72.5,2570800,42.0451988776201,42.7585174240956,41.4826631133264,42.0451988776201,4432919.92844416,0.0,1.0
2012-03-01,73.27,73.29,72.21,72.64,1524800,42.4917478863893,42.5033465619418,41.8770180821096,42.1263896064872,2629265.71763329,0.0,1.0
2012-03-02,72.47,73.45,72.22,73.34,858800,42.0278008642914,42.5961359663613,41.8828174198859,42.5323432508229,1480858.73445925,0.0,1.0
2012-03-05,72.92,73.22,72.0,72.65,911100,42.2887710642215,42.4627511975082,41.7552319888089,42.1321889442635,1571041.44499979,0.0,1.0
2012-03-06,72.04,73.04,71.95,72.53,1140100,41.7784293399138,42.3583631175362,41.7262352999278,42.0625968909488,1965914.11639147,0.0,1.0
2012-03-07,72.28,72.49,71.85,72.11,849400,41.9176134465432,42.0393995398439,41.6682419221656,41.8190247043474,1464649.98724929,0.0,1.0
2012-03-08,71.95,72.88,71.87,72.51,862000,41.7262352999278,42.2655737131166,41.679840597718,42.0509982153963,1486376.60584988,0.0,1.0
2012-03-09,71.39,72.43,71.36,72.23,847700,41.4014723844593,42.0046035131866,41.3840743711306,41.8886167576621,1461718.61807302,0.0,1.0
2012-03-12,71.92,72.38,71.39,71.5,1165200,41.7088372865992,41.9756068243054,41.4014723844593,41.4652650999978,2009194.92011169,0.0,1.0
2012-03-13,72.35,72.43,71.04,71.37,1077800,42.3815604686411,42.4284232860218,41.6141818340327,41.8074909557279,1839923.52187452,0.73,1.0
2012-03-14,72.33,72.76,72.06,72.46,902400,42.3698447642959,42.621732407717,42.2116827556362,42.4459968425395,1540496.36865798,0.0,1.0
2012-03-15,71.48,72.17,71.04,71.5,1410500,41.8719273296263,42.2761191295346,41.6141818340327,41.8836430339715,2407879.13119689,0.0,1.0
2012-03-16,71.8,71.87,71.19,71.66,1246700,42.059378599149,42.1003835643571,41.7020496166214,41.9773686687328,2128254.45789661,0.0,1.0
2012-03-19,72.66,72.81,71.42,71.66,986600,42.5631538859912,42.6510216685799,41.8367802165908,41.9773686687328,1684235.05908462,0.0,1.0
2012-03-20,72.69,72.69,72.03,72.31,697400,42.5807274425089,42.5807274425089,42.1941091991184,42.3581290599507,1190538.74944822,0.0,1.0
2012-03-21,72.48,73.13,72.46,72.91,688200,42.4577125468847,42.8384729381026,42.4459968425395,42.7096001903057,1174833.33434222,0.0,1.0
2012-03-22,71.67,72.17,70.95,72.17,703000,41.9832265209054,42.2761191295346,41.5614611644794,42.2761191295346,1200098.56733883,0.0,1.0
2012-03-23,72.68,72.85,71.45,71.93,975200,42.5748695903363,42.6744530772703,41.8543537731086,42.1355306773926,1664774.00123588,0.0,1.0
2012-03-26,73.34,73.42,72.65,73.39,827800,42.9614878337268,43.0083506511075,42.5572960338186,42.9907770945898,1413145.93747238,0.0,1.0
2012-03-27,73.31,73.6,73.1,73.51,769100,42.9439142772091,43.113791990214,42.8208993815848,43.0610713206608,1312938.56065475,0.0,1.0
2012-03-28,73.07,73.31,72.64,73.3,733300,42.8033258250671,42.9439142772091,42.551438181646,42.9380564250365,1251824.01056837,0.0,1.0
2012-03-29,72.93,73.03,72.34,72.83,502600,42.7213158946509,42.7798944163768,42.3757026164685,42.6627373729251,857993.655682069,0.0,1.0
2012-03-30,73.97,74.04,73.24,73.31,1173400,43.3305325205996,43.3715374858077,42.902909312001,42.9439142772091,2003123.2701499,0.0,1.0
2012-04-02,74.36,74.43,73.36,74.09,796400,43.5589887553303,43.5999937205384,42.973203538072,43.4008267466706,1359542.67287147,0.0,1.0
2012-04-03,73.92,74.42,73.74,74.1,660600,43.3012432597367,43.5941358683659,43.1958019206302,43.4066845988432,1127717.08902422,0.0,1.0
2012-04-04,73.6,73.97,72.94,73.72,598300,43.113791990214,43.3305325205996,42.7271737468235,43.184086216285,1021364.11499121,0.0,1.0
2012-04-05,73.45,73.56,72.91,73.28,436700,43.0259242076253,43.0903605815237,42.7096001903057,42.9263407206913,745495.084433663,0.0,1.0
2012-04-09,73.26,73.71,72.94,73.25,526600,42.9146250163462,43.1782283641124,42.7271737468235,42.9087671641736,898964.303784674,0.0,1.0
2012-04-10,71.68,73.94,71.67,73.8,745200,41.989084373078,43.3129589640818,41.9832265209054,43.2309490336657,1272138.62358591,0.0,1.0
2012-04-11,71.86,72.13,71.45,72.08,1438000,42.0945257121845,42.2526877208442,41.8543537731086,42.2233984599813,2454824.66548113,0.0,1.0
2012-04-12,72.57,72.79,71.58,72.1,637500,42.5104332164379,42.6393059642348,41.9305058513522,42.2351141643265,1088282.84022547,0.0,1.0
2012-04-13,72.79,73.3,72.28,72.59,640200,42.6393059642348,42.9380564250365,42.340555503433,42.5221489207831,1092892.03813701,0.0,1.0
2012-04-16,73.81,74.22,73.19,73.32,543500,43.2368068858383,43.4769788249142,42.8736200511381,42.9497721293817,927814.468490258,0.0,1.0
2012-04-17,74.95,75.07,73.58,74.13,906100,43.9046020335128,43.9748962595838,43.1020762858688,43.4242581553609,1546812.67690713,0.0,1.0
2012-04-18,74.59,74.87,74.21,74.79,429400,43.6937193552998,43.8577392161321,43.4711209727416,43.8108763987514,733033.17896912,0.0,1.0
2012-04-19,74.61,74.94,74.35,74.83,508100,43.7054350596449,43.8987441813402,43.5531309031578,43.8343078074418,867382.762538916,0.0,1.0
2012-04-20,73.63,73.99,72.72,73.9,1191100,43.1313655467318,43.3422482249448,42.5983009990267,43.2895275553915,2033339.12312557,0.0,1.0
2012-04-23,72.88,73.5,72.29,73.46,565300,42.692026633788,43.0552134684882,42.3464133556056,43.0317820597978,965029.473850126,0.0,1.0
2012-04-24,73.08,73.76,72.9,73.1,1153100,42.8091836772397,43.2075176249753,42.7037423381332,42.8208993815848,1968468.93029644,0.0,1.0
2012-04-25,74.36,74.71,73.32,73.84,763100,43.5589887553303,43.7640135813708,42.9497721293817,43.254380442356,1302695.8986291,0.0,1.0
2012-04-26,73.75,74.56,72.4,74.24,899300,43.2016597728028,43.676145798782,42.410849729504,43.4886945292593,1535204.32661139,0.0,1.0
2012-04-27,74.97,75.27,73.3,74.29,979300,43.9163177378579,44.0920533030354,42.9380564250365,43.5179837901223,1671773.15362008,0.0,1.0
2012-04-30,75.09,75.23,74.44,74.85,558500,43.9866119639289,44.0686218943451,43.605851572711,43.8460235117869,953421.123554389,0.0,1.0
2012-05-01,75.48,76.04,74.92,74.92,567400,44.2150681986597,44.5431079203244,43.887028476995,43.887028476995,968614.405559104,0.0,1.0
2012-05-02,75.65,75.8,74.76,75.06,602900,44.3146516855936,44.4025194681824,43.7933028422337,43.9690384074112,1029216.82254421,0.0,1.0
2012-05-03,74.81,75.95,74.81,75.64,899500,43.8225921030966,44.4903872507711,43.8225921030966,44.308793833421,1535545.74867891,0.0,1.0
2012-05-04,73.92,74.83,73.89,74.55,764000,43.3012432597367,43.8343078074418,43.2836697032189,43.6702879466094,1304232.29793295,0.0,1.0
2012-05-07,73.83,73.96,73.34,73.53,990000,43.2485225901834,43.324674668427,42.9614878337268,43.0727870250059,1690039.23423249,0.0,1.0
2012-05-08,73.94,74.19,73.29,73.67,992700,43.3129589640818,43.4594052683964,42.9321985728639,43.1547969554221,1694648.43214403,0.0,1.0
2012-05-09,73.49,74.11,73.19,73.62,1275600,43.0493556163156,43.4125424510158,42.8736200511381,43.1255076945592,2177589.94665349,0.0,1.0
2012-05-10,73.06,74.27,72.99,74.01,1148200,42.7974679728945,43.5062680857771,42.7564630076864,43.3539639292899,1960104.08964216,0.0,1.0
2012-05-11,73.34,73.48,72.65,72.95,1103700,42.9614878337268,43.043497764143,42.5572960338186,42.7330315989961,1884137.67961858,0.0,1.0
2012-05-14,72.52,73.6,72.52,72.98,963000,42.481143955575,43.113791990214,42.481143955575,42.7506051555138,1643947.25511706,0.0,1.0
2012-05-15,72.86,73.55,72.43,72.71,1028600,42.6803109294428,43.0845027293511,42.4284232860218,42.5924431468541,1755933.69326418,0.0,1.0
2012-05-16,72.18,73.45,72.17,73.26,1448900,42.2819769817072,43.0259242076253,42.2761191295346,42.9146250163462,2473432.16816106,0.0,1.0
2012-05-17,69.36,72.2,69.22,72.02,1596900,40.6300626690386,42.2936926860523,40.5480527386225,42.1882513469458,2726084.49812713,0.0,1.0
2012-05-18,68.48,70.14,68.36,69.5,1159700,40.1145716778513,41.0869751385001,40.0442774517803,40.7120725994548,1979735.85852466,0.0,1.0
2012-05-21,69.76,70.01,67.84,67.84,1233600,40.864376755942,41.0108230602566,39.739669138806,39.739669138806,2105891.31247393,0.0,1.0
2012-05-22,69.99,70.23,69.43,70.01,1246600,40.9991073559114,41.1396958080534,40.6710676342467,41.0108230602566,2128083.74686285,0.0,1.0
2012-05-23,70.93,70.95,69.41,69.87,1011500,41.5497454601342,41.5614611644794,40.6593519299016,40.9288131298404,1726742.10649107,0.0,1.0
2012-05-24,71.23,71.39,70.45,70.62,544500,41.7254810253117,41.8192066600731,41.2685685558502,41.3681520427842,929521.578827868,0.0,1.0
2012-05-25,71.07,71.65,70.35,71.32,392200,41.6317553905504,41.9715108165602,41.2099900341244,41.778201694865,669528.674410082,0.0,1.0
2012-05-29,71.94,72.11,70.97,71.19,930600,42.1413885295652,42.2409720164991,41.5731768688246,41.7020496166214,1588636.88017854,0.0,1.0
2012-05-30,70.02,71.31,69.97,71.28,1590300,41.0166809124291,41.7723438426924,40.9873916515662,41.7547702861747,2714817.56989892,0.0,1.0
2012-05-31,70.77,71.14,69.31,70.35,1277800,41.4560198253729,41.6727603557585,40.6007734081757,41.2099900341244,2181345.58939623,0.0,1.0
2012-06-01,69.58,69.96,69.15,69.21,1059500,40.7589354168355,40.9815337993936,40.5070477734144,40.5421948864499,1808683.40269628,0.0,1.0
2012-06-04,69.14,69.64,68.48,69.45,757700,40.5011899212418,40.794082529871,40.1145716778513,40.6827833385919,1293477.50280602,0.0,1.0
2012-06-05,70.21,70.52,68.63,69.01,656300,41.1279801037082,41.3095735210583,40.20243946044,40.4250378429982,1120376.51457251,0.0,1.0
2012-06-06,71.88,71.88,70.2,71.21,1022300,42.1062414165297,42.1062414165297,41.1221222515357,41.7137653209666,1745178.89813724,0.0,1.0
2012-06-07,70.86,72.4,70.71,72.23,867500,41.5087404949262,42.410849729504,41.4208727123374,42.3112662425701,1480918.21787543,0.0,1.0
2012-06-08,72.24,72.24,70.76,71.04,566000,42.3171240947427,42.3171240947427,41.4501619732003,41.6141818340327,966224.451086451,0.0,1.0
2012-06-11,70.67,72.88,70.58,72.88,760100,41.3974413036471,42.692026633788,41.3447206340938,42.692026633788,1297574.56761627,0.0,1.0
2012-06-12,71.65,71.66,70.41,71.02,974600,41.9715108165602,41.9773686687328,41.2451371471599,41.6024661296875,1663749.73503332,0.0,1.0
2012-06-13,71.88,72.29,70.42,70.79,1300100,42.5338646251283,42.7764757060451,41.6699324833268,41.8888741904957,2197100.80011847,0.73,1.0
2012-06-14,73.12,73.32,71.6,71.88,1083600,43.2676152113158,43.3859620800557,42.3681790088924,42.5338646251283,1831227.1571482,0.0,1.0
2012-06-15,74.04,74.05,72.86,73.19,1383900,43.8120108075194,43.8179281509564,43.1137642819539,43.3090366153748,2338718.40418733,0.0,1.0
2012-06-18,74.49,75.15,73.71,73.99,799700,44.0782912621842,44.468835929026,43.6167384740985,43.7824240903344,1351451.04980751,0.0,1.0
2012-06-19,75.32,75.49,74.35,75.01,1391200,44.5694307674549,44.6700256058839,43.9954484540663,44.3859931209081,2351055.02124823,0.0,1.0
2012-06-20,74.72,75.62,74.21,75.31,852800,44.2143901612352,44.7469510705648,43.9126056459484,44.5635134240179,1441187.26431892,0.0,1.0
2012-06-21,74.0,75.0,73.99,75.0,933500,43.7883414337714,44.380075777471,43.7824240903344,44.380075777471,1577566.03100576,0.0,1.0
2012-06-22,73.74,74.36,73.69,74.0,1198100,43.6344905044095,44.0013657975033,43.6049037872246,43.7883414337714,2024726.15077451,0.0,1.0
2012-06-25,73.25,73.59,72.68,73.46,1021300,43.3445406759967,43.5457303528546,43.007252100088,43.4688048881736,1725943.42524498,0.0,1.0
2012-06-26,72.84,73.29,72.29,72.29,1576700,43.1019295950799,43.3682100497447,42.7764757060451,42.7764757060451,2664540.29039827,0.0,1.0
2012-06-27,72.71,73.21,72.31,72.78,7368900,43.0250041303989,43.3208713022487,42.7883103929191,43.0664255344579,12453054.4465757,0.0,1.0
2012-06-28,73.61,73.61,72.08,72.77,1729600,43.5575650397286,43.5575650397286,42.6522114938682,43.0605081910209,2922933.26965995,0.0,1.0
2012-06-29,75.07,75.08,73.76,73.76,2361600,44.42149718153,44.427414524967,43.6463251912835,43.6463251912835,3990980.11657548,0.0,1.0
2012-07-02,75.83,75.9,75.02,75.19,1185700,44.8712152827417,44.9126366868007,44.391910464345,44.492505302774,2003770.80124642,0.0,1.0
2012-07-03,76.49,76.82,75.94,75.94,650200,45.2617599495835,45.4570322830043,44.9363060605487,44.9363060605487,1098803.89219062,0.0,1.0
2012-07-05,76.71,76.98,76.0,76.23,1329800,45.3919415051974,45.5517097779963,44.9718101211707,45.1079090202216,2247292.24213333,0.0,1.0
2012-07-06,77.03,77.19,76.15,76.32,740900,45.5812964951813,45.6759739901732,45.0605702727256,45.1611651111545,1252082.13430334,0.0,1.0
2012-07-09,77.91,78.0,76.74,76.87,1475400,46.1020227176369,46.1552788085699,45.4096935355084,45.4866190001893,2493348.60433412,0.0,1.0
2012-07-10,76.77,78.0,76.15,77.83,1466800,45.4274455658194,46.1552788085699,45.0605702727256,46.054683970141,2478815.05546786,0.0,1.0
2012-07-11,76.84,77.11,76.45,76.96,835300,45.4688669698783,45.6286352426772,45.2380905758355,45.5398750911223,1411613.18232364,0.0,1.0
2012-07-12,77.59,78.02,76.08,76.45,1015200,45.9126677276531,46.1671134954439,45.0191488686666,45.2380905758355,1715634.74523519,0.0,1.0
2012-07-13,78.78,79.45,78.14,79.07,970600,46.6168315966556,47.0132936069343,46.2381216166878,46.7884345563285,1640263.08483577,0.0,1.0
2012-07-16,78.81,79.25,78.66,78.85,694100,46.6345836269666,46.8949467381944,46.5458234754116,46.6582530007146,1172992.58931023,0.0,1.0
2012-07-17,80.31,80.59,79.02,79.02,1199200,47.522185142516,47.6878707587519,46.7588478391435,46.7588478391435,2026585.09307136,0.0,1.0
2012-07-18,76.31,79.83,74.79,79.41,4703100,45.1552477677175,47.2381526575402,44.2558115652941,46.9896242331863,7947992.28754495,0.0,1.0
2012-07-19,73.23,75.74,72.48,75.5,4786600,43.3327059891227,44.8179591918088,42.888905231348,44.6759429493209,8089102.90735103,0.0,1.0
2012-07-20,73.51,73.61,72.3,72.8,2167300,43.4983916053586,43.5575650397286,42.7823930494821,43.0782602213319,3662623.30905066,0.0,1.0
2012-07-23,73.74,73.77,72.6,72.6,1173500,43.6344905044095,43.6522425347205,42.959913352592,42.959913352592,1983153.44122685,0.0,1.0
2012-07-24,74.38,74.71,73.53,73.66,1450800,44.0132004843773,44.2084728177982,43.5102262922326,43.5871517569136,2451775.89478646,0.0,1.0
2012-07-25,75.38,75.38,72.25,74.09,2418600,44.6049348280769,44.6049348280769,42.7528063322971,43.8415975247044,4087307.12650299,0.0,1.0
2012-07-26,76.38,76.76,75.57,75.57,1795700,45.1966691717765,45.4215282223824,44.7173643533798,44.7173643533798,3034638.80222501,0.0,1.0
2012-07-27,78.06,78.33,76.38,76.81,1801900,46.1907828691919,46.3505511419908,45.1966691717765,45.4511149395674,3045116.47698905,0.0,1.0
2012-07-30,78.83,79.31,78.3,78.3,1804100,46.6464183138406,46.9304507988164,46.3327991116798,46.3327991116798,3048834.36158275,0.0,1.0
2012-07-31,78.07,78.82,77.84,78.68,1882300,46.1967002126289,46.6405009704036,46.060601313578,46.5576581622856,3180988.25941312,0.0,1.0
2012-08-01,77.2,79.0,77.12,78.5,783400,45.6818913336102,46.7470131522695,45.6345525861142,46.4511459804197,1323904.90486333,0.0,1.0
2012-08-02,76.65,76.88,76.19,76.69,961200,45.3564374445754,45.4925363436263,45.0842396464736,45.3801068183234,1624377.57793545,0.0,1.0
2012-08-03,76.95,77.63,76.62,77.4,915300,45.5339577476853,45.936337101401,45.3386854142644,45.8002382023501,1546808.98573066,0.0,1.0
2012-08-06,76.91,77.56,76.6,77.26,449500,45.5102883739373,45.8949156973421,45.3268507273904,45.7173953942322,759631.420393241,0.0,1.0
2012-08-07,76.1,77.47,75.93,77.42,580600,45.0309835555406,45.8416596064091,44.9303887171117,45.8120728892241,981183.543226509,0.0,1.0
2012-08-08,75.74,76.03,75.2,75.88,675900,44.8179591918088,44.9895621514817,44.498422646211,44.9008019999267,1142235.54403513,0.0,1.0
2012-08-09,76.2,76.82,75.72,75.9,482800,45.0901569899106,45.4570322830043,44.8061245049348,44.9126366868007,815906.673561416,0.0,1.0
2012-08-10,76.25,76.36,75.7,76.04,356400,45.1197437070956,45.1848344849025,44.7942898180608,44.9954794949187,602297.304178311,0.0,1.0
2012-08-13,76.3,76.63,75.64,76.08,514600,45.1493304242805,45.3446027577014,44.7587857574388,45.0191488686666,869647.005415711,0.0,1.0
2012-08-14,76.26,76.63,75.99,76.15,346300,45.1256610505326,45.3446027577014,44.9658927777337,45.0605702727256,585228.833998174,0.0,1.0
2012-08-15,76.11,76.33,75.27,76.12,556600,45.0369008989776,45.1670824545915,44.5398440502699,45.0428182424146,940624.802204401,0.0,1.0
2012-08-16,76.44,76.56,75.56,76.04,567500,45.2321732323985,45.3031813536425,44.7114470099428,44.9954794949187,959045.230418608,0.0,1.0
2012-08-17,76.6,77.32,76.52,77.26,1059400,45.3268507273904,45.7528994548542,45.2795119798945,45.7173953942322,1790330.42661757,0.0,1.0
2012-08-20,75.65,76.92,75.2,76.88,1307300,44.7647031008758,45.5162057173743,44.498422646211,45.4925363436263,2209268.4224251,0.0,1.0
2012-08-21,74.93,75.93,74.65,75.67,1191400,44.3386543734121,44.9303887171117,44.1729687571762,44.7765377877498,2013403.50223917,0.0,1.0
2012-08-22,75.61,75.79,74.0,74.89,1117900,44.7410337271278,44.8475459089938,43.7883414337714,44.3149849996641,1889192.35785896,0.0,1.0
2012-08-23,74.55,75.68,74.46,75.5,717900,44.1137953228062,44.7824551311868,44.0605392318733,44.6759429493209,1213213.34082382,0.0,1.0
2012-08-24,74.23,74.5,73.98,74.33,691400,43.9244403328223,44.0842086056212,43.7765067468974,43.9836137671923,1168429.73094524,0.0,1.0
2012-08-27,74.28,74.65,73.74,74.52,998100,43.9540270500073,44.1729687571762,43.6344905044095,44.0960432924952,1686736.64225694,0.0,1.0
2012-08-28,74.25,74.36,73.65,74.36,720200,43.9362750196963,44.0013657975033,43.5812344134766,44.0013657975033,1217100.22017177,0.0,1.0
2012-08-29,74.72,74.78,73.99,74.16,997400,44.2143901612352,44.2498942218571,43.7824240903344,43.8830189287634,1685553.67897713,0.0,1.0
2012-08-30,74.81,74.88,74.22,74.62,549100,44.2676462521681,44.3090676562271,43.9185229893854,44.1552167268652,927950.195634992,0.0,1.0
2012-08-31,74.51,74.92,74.08,74.92,1002800,44.0901259490582,44.3327370299751,43.8356801812674,44.3327370299751,1694679.3957071,0.0,1.0
2012-09-04,74.83,75.0,73.5,74.74,720300,44.2794809390421,44.380075777471,43.4924742619216,44.2262248481091,1217269.21492603,0.0,1.0
2012-09-05,74.09,74.99,73.84,74.74,673500,43.8415975247044,44.3741584340341,43.6936639387795,44.2262248481091,1138179.66993292,0.0,1.0
2012-09-06,74.53,74.89,74.11,74.54,1039700,44.1019606359322,44.3149849996641,43.8534322115784,44.1078779793692,1757038.46002859,0.0,1.0
2012-09-07,73.41,74.69,73.11,74.57,956300,43.4392181709887,44.1966381309242,43.2616978678788,44.1256300096802,1616096.83497676,0.0,1.0
2012-09-10,73.22,73.4,72.94,73.2,983400,43.3267886456857,43.4333008275517,43.1611030294498,43.3149539588117,1661894.4133809,0.0,1.0
2012-09-11,73.37,73.57,72.85,73.39,817900,43.4155487972407,43.5338956659806,43.1078469385169,43.4273834841147,1382208.09508261,0.0,1.0
2012-09-12,72.36,73.23,72.19,72.9,767500,43.2498631810048,43.7698656819373,43.1482534969145,43.5726233539974,1284080.36269561,0.73,1.0
2012-09-13,73.84,74.01,72.28,72.36,1647000,44.1344651366141,44.2360748207043,43.20204685908,43.2498631810048,2755544.43955656,0.0,1.0
2012-09-14,74.66,75.05,73.96,73.97,1041200,44.6245824363435,44.8576870057271,44.2061896195013,44.2121666597419,1741999.31418719,0.0,1.0
2012-09-17,73.45,74.77,73.34,74.47,556700,43.9013605672305,44.6903298789902,43.8356131245839,44.5110186717721,931397.443534391,0.0,1.0
2012-09-18,73.26,73.58,72.83,73.41,630900,43.7877968026591,43.9790620903584,43.5307840723131,43.8774524062681,1055539.15416894,0.0,1.0
2012-09-19,71.99,73.8,71.94,73.35,1586800,43.0287126921025,44.1105569756516,42.9988274908995,43.8415901648245,2654825.69319269,0.0,1.0
2012-09-20,69.02,72.2,68.55,72.2,2743300,41.2535317406433,43.1542305371551,40.972610849335,43.1542305371551,4589729.8488376,0.0,1.0
2012-09-21,69.23,70.0,69.1,69.46,1719900,41.379049585696,41.8392816842224,41.3013480625681,41.5165215112299,2877511.16065169,0.0,1.0
2012-09-24,68.8,69.4,68.68,69.03,1482300,41.12203685535,41.4806592697862,41.0503123724628,41.2595087808839,2479989.99560091,0.0,1.0
2012-09-25,67.37,68.98,67.16,68.76,1341300,40.2673201009438,41.2296235796809,40.1418022558911,41.0981286943876,2244087.28401774,0.0,1.0
2012-09-26,68.27,68.46,66.7,67.26,1494400,40.8052537225981,40.9188174871695,39.8668584048234,40.2015726582972,2500234.12900627,0.0,1.0
2012-09-27,68.65,68.93,68.21,68.37,1174000,41.032381251741,41.1997383784779,40.7693914811545,40.8650241250041,1964182.86098325,0.0,1.0
2012-09-28,69.85,69.85,68.13,68.63,2206600,41.7496260806134,41.7496260806134,40.7215751592296,41.0204271712598,3691793.78283274,0.0,1.0
2012-10-01,69.01,70.08,68.02,70.04,1482400,41.2475547004027,41.8870980061473,40.655827716583,41.8631898451848,2480157.30248856,0.0,1.0
2012-10-02,68.86,69.48,68.05,69.4,1079800,41.1578990967937,41.5284755917111,40.6737588373048,41.4806592697862,1806579.77281917,0.0,1.0
2012-10-03,69.71,69.76,68.96,69.19,936700,41.6659475172449,41.695832718448,41.2176694991997,41.3551414247336,1567163.61659541,0.0,1.0
2012-10-04,68.79,70.16,68.51,69.81,1121100,41.1160598151095,41.9349143280721,40.9487026883726,41.725717919651,1875677.51741765,0.0,1.0
2012-10-05,68.15,69.16,68.01,69.16,1808300,40.7335292397108,41.3372103040118,40.6498506763424,41.3372103040118,3025410.44933221,0.0,1.0
2012-10-08,68.05,68.27,67.85,68.1,800000,40.6737588373048,40.8052537225981,40.5542180324927,40.7036440385078,1338455.10118109,0.0,1.0
2012-10-09,67.53,68.83,67.52,68.23,990900,40.3629527447934,41.1399679760719,40.3569757045528,40.7813455616357,1657843.94970043,0.0,1.0
2012-10-10,67.37,68.24,67.22,67.5,1296600,40.2673201009438,40.7873226018763,40.1776644973347,40.3450216240716,2169301.10523925,0.0,1.0
2012-10-11,67.03,68.1,66.97,67.79,1295900,40.0641007327633,40.7036440385078,40.0282384913197,40.5183557910491,2168129.95702571,0.0,1.0
2012-10-12,66.07,67.35,66.02,67.12,815800,39.4903048696654,40.2553660204626,39.4604196684624,40.1178940949287,1364889.58942941,0.0,1.0
2012-10-15,65.74,66.29,65.06,66.07,2262000,39.2930625417255,39.6217997549587,38.8866238053645,39.4903048696654,3784481.79858952,0.0,1.0
2012-10-16,66.95,66.99,65.86,66.09,1231000,40.0162844108385,40.0401925718009,39.3647870246127,39.5022589501466,2059547.7869424,0.0,1.0
2012-10-17,66.5,66.96,66.23,66.87,1337800,39.7473176000113,40.0222614510791,39.585937513515,39.9684680889136,2238231.54295008,0.0,1.0
2012-10-18,66.39,66.97,66.28,66.45,664700,39.6815701573647,40.0282384913197,39.615822714718,39.7174323988083,1112088.88219384,0.0,1.0
2012-10-19,65.24,66.47,65.14,66.33,1379400,38.9942105296953,39.7293864792895,38.9344401272893,39.6457079159211,2307831.20821149,0.0,1.0
2012-10-22,64.78,65.72,64.51,65.05,1187600,38.7192666786276,39.2811084612443,38.5578865921313,38.8806467651238,1986936.59770332,0.0,1.0
2012-10-23,63.92,64.28,63.16,63.51,1986100,38.2052412179357,38.4204146665974,37.7509861596498,37.960182568071,3322882.0955697,0.0,1.0
2012-10-24,63.7,64.32,63.48,64.01,1247700,38.0737463326424,38.4443228275598,37.9422514473491,38.2590345801011,2087488.03717956,0.0,1.0
2012-10-25,64.12,64.41,59.35,64.02,5177800,38.3247820227478,38.4981161897252,35.47373382798,38.2650116203417,8662816.02861929,0.0,1.0
2012-10-26,61.15,64.21,59.98,63.23,4705700,36.5496010712886,38.3785753849132,35.850287363138,37.7928254413341,7872960.21203481,0.0,1.0
2012-10-31,61.43,61.91,61.21,61.37,1965100,36.7169581980255,37.0038561295744,36.5854633127322,36.6810959565819,3287747.6491637,0.0,1.0
2012-11-01,60.3,61.75,60.13,61.37,1811100,36.0415526508373,36.9082234857248,35.9399429667471,36.6810959565819,3030095.04218634,0.0,1.0
2012-11-02,59.98,60.9,59.95,60.63,1473600,35.850287363138,36.4001750652735,35.8323562424162,36.2387949787772,2465434.29637557,0.0,1.0
2012-11-05,59.28,60.28,59.25,60.18,1448500,35.4318945462958,36.0295985703561,35.413963425574,35.9698281679501,2423440.26757601,0.0,1.0
2012-11-06,60.68,60.72,59.64,59.79,2404100,36.2686801799802,36.2925883409427,35.6470679949575,35.7367235985666,4022224.88593682,0.0,1.0
2012-11-07,61.45,61.75,60.08,60.26,2412600,36.7289122785067,36.9082234857248,35.9100577655441,36.0176444898749,4036445.97138687,0.0,1.0
2012-11-08,61.29,61.77,61.13,61.5,1751300,36.633279634657,36.920177566206,36.5376469908074,36.7587974797097,2930045.52337305,0.0,1.0
2012-11-09,61.36,61.67,60.65,61.02,1022600,36.6751189163413,36.8604071638,36.2507490592584,36.4718995481608,1710880.23308472,0.0,1.0
2012-11-12,61.77,61.87,60.81,61.12,911300,36.920177566206,36.979947968612,36.3463817031081,36.5316699505668,1524667.66713291,0.0,1.0
2012-11-13,61.95,62.31,61.09,61.21,1550800,37.0277642905369,37.2429377391986,36.513738829845,36.5854633127322,2594595.21363954,0.0,1.0
2012-11-14,60.34,61.85,60.03,61.67,1522600,36.0654608117997,36.9679938881308,35.880172564341,36.8604071638,2547414.67132291,0.0,1.0
2012-11-15,61.0,61.96,60.37,60.41,1176200,36.4599454676796,37.0337413307775,36.0833919325215,36.107300093484,1967863.61251149,0.0,1.0
2012-11-16,61.89,61.96,60.65,61.07,1014800,36.9919020490932,37.0337413307775,36.2507490592584,36.5017847493638,1697830.29584821,0.0,1.0
2012-11-19,62.68,62.8,61.68,62.35,1266400,37.4640882281009,37.5358127109881,36.8663842040406,37.266845900161,2118774.42516966,0.0,1.0
2012-11-20,63.71,63.72,62.52,62.89,1599100,38.079723372883,38.0857004131236,37.3684555842512,37.5896060731536,2675404.44037335,0.0,1.0
2012-11-21,63.4,64.14,63.2,63.41,1067000,37.8944351254243,38.336736103229,37.7748943206123,37.9004121656649,1785164.49120028,0.0,1.0
2012-11-23,64.38,64.42,63.6,63.6,343500,38.4801850690034,38.5040932299658,38.0139759302364,38.0139759302364,574699.15906963,0.0,1.0
2012-11-26,64.13,64.91,63.46,64.07,888000,38.3307590629883,38.7969682017554,37.9302973668679,38.2948968215447,1485685.16231101,0.0,1.0
2012-11-27,64.26,64.4,63.36,63.44,1163600,38.4084605861162,38.4921391494846,37.8705269644619,37.9183432863867,1946782.94466789,0.0,1.0
2012-11-28,64.29,64.45,63.57,64.25,780900,38.426391706838,38.5220243506877,37.9960448095146,38.4024835458756,1306499.48564039,0.0,1.0
2012-11-29,64.33,64.72,63.9,64.71,811900,38.4502998678004,38.6834044371839,38.1932871374545,38.6774273969433,1358364.62081116,0.0,1.0
2012-11-30,64.54,65.07,64.25,64.61,1227100,38.5758177128531,38.8926008456051,38.4024835458756,38.6176569945373,2053022.81832414,0.0,1.0
2012-12-03,65.71,65.85,65.08,65.24,1763600,39.2751314210037,39.3588099843721,38.8985778858457,38.9942105296953,2950624.27055371,0.0,1.0
2012-12-04,65.83,66.18,65.13,65.7,928900,39.3468559038909,39.556052312312,38.9284630870487,39.2691543807631,1554113.67935889,0.0,1.0
2012-12-05,65.59,66.25,65.43,66.01,1168100,39.2034069381164,39.5978915939962,39.1077742942668,39.4544426282218,1954311.75461204,0.0,1.0
2012-12-06,65.65,66.42,65.32,65.97,1269100,39.23926917956,39.6995012780865,39.0420268516201,39.4305344672593,2123291.71113615,0.0,1.0
2012-12-07,65.93,66.2,65.45,65.92,759000,39.4066263062969,39.5680063927932,39.119728374748,39.4006492660563,1269859.27724556,0.0,1.0
2012-12-10,66.4,66.43,65.79,65.92,841600,39.6875471976053,39.7054783183271,39.3229477429285,39.4006492660563,1408054.7664425,0.0,1.0
2012-12-11,67.34,67.34,66.41,66.75,1237900,40.249388980222,40.249388980222,39.6935242378459,39.8967436060264,2071091.96219009,0.0,1.0
2012-12-12,66.65,67.04,65.68,66.31,1344400,40.2732971411844,40.508954843886,39.6871741370291,40.0678519644702,2224904.99563217,0.73,1.0
2012-12-13,66.57,66.92,66.41,66.47,1276400,40.2249570996046,40.4364447815163,40.1282770164449,40.1645320476298,2112368.8905273,0.0,1.0
2012-12-14,66.05,66.72,65.91,66.63,1187300,39.9107468293358,40.3155946775667,39.8261517565711,40.2612121307894,1964913.49398548,0.0,1.0
2012-12-17,65.72,66.21,65.31,66.21,1276900,39.711344157819,40.0074269124954,39.4636014447225,40.0074269124954,2113196.36188837,0.0,1.0
2012-12-18,66.58,66.61,65.62,65.74,1154300,40.2309996048021,40.2491271203945,39.6509191058443,39.723429168214,1910300.38415517,0.0,1.0
2012-12-19,67.72,67.98,66.71,66.75,1339700,40.9198451973144,41.0769503324488,40.3095521723693,40.3337221931592,2217126.76483816,0.0,1.0
2012-12-20,67.84,67.88,67.4,67.68,707100,40.9923552596842,41.0165252804741,40.7264850309952,40.8956751765245,1170209.99881844,0.0,1.0
2012-12-21,67.38,67.94,66.71,67.28,5039600,40.7144000206002,41.0527803116589,40.3095521723693,40.6539749686255,8340249.3424486,0.0,1.0
2012-12-24,67.62,67.96,65.5,67.1,224500,40.8594201453397,41.0648653220539,39.5784090434745,40.5452098750709,371534.641118285,0.0,1.0
2012-12-26,67.5,68.75,67.08,67.65,447000,40.7869100829699,41.5422232326546,40.5331248646759,40.8775476609321,739759.39679231,0.0,1.0
2012-12-27,67.69,68.04,67.01,67.6,475600,40.901717681722,41.1132053636337,40.4908273282936,40.8473351349447,787090.75864524,0.0,1.0
2012-12-28,67.69,68.16,67.22,67.35,516800,40.901717681722,41.1857154260034,40.6177199374406,40.6962725050078,855274.398797014,0.0,1.0
2012-12-31,67.89,67.98,67.23,67.38,757000,41.0225677856715,41.0769503324488,40.6237624426381,40.7144000206002,1252791.64065275,0.0,1.0
2013-01-02,68.76,69.22,68.24,68.86,918100,41.5482657378521,41.826220976936,41.2340554675832,41.6086907898268,1519402.91318796,0.0,1.0
2013-01-03,68.48,69.1,68.34,68.93,954400,41.3790755923227,41.7537109145663,41.294480519558,41.6509883262092,1579477.3340013,0.0,1.0
2013-01-04,68.72,68.76,68.3,68.5,935100,41.5240957170621,41.5482657378521,41.2703104987681,41.3911606027176,1547536.93946418,0.0,1.0
2013-01-07,68.61,69.12,68.46,68.84,873300,41.4576281598899,41.7657959249612,41.3669905819277,41.5966057794319,1445261.47923652,0.0,1.0
2013-01-08,68.5,68.87,68.31,68.79,872900,41.3911606027176,41.6147332950243,41.2763530039656,41.5663932534445,1444599.50214767,0.0,1.0
2013-01-09,69.0,69.14,68.65,68.83,976900,41.6932858625915,41.7778809353562,41.4817981806798,41.5905632742344,1616713.54524923,0.0,1.0
2013-01-10,69.22,69.46,68.9,69.22,911400,41.826220976936,41.9712411016754,41.6328608106167,41.826220976936,1508314.79694969,0.0,1.0
2013-01-11,69.84,69.84,68.89,69.0,1054400,42.2008562991796,42.2008562991796,41.6268183054193,41.6932858625915,1744971.60621434,0.0,1.0
2013-01-14,70.53,70.53,69.56,69.91,1261500,42.6177891578055,42.6177891578055,42.0316661536502,42.2431538355619,2087710.24396756,0.0,1.0
2013-01-15,71.16,71.24,69.92,70.52,1214600,42.9984669852465,43.0468070268264,42.2491963407594,42.611746652608,2010093.43029964,0.0,1.0
2013-01-16,70.78,71.44,70.57,70.88,1164500,42.7688517877424,43.1676571307759,42.6419591785954,42.8292768397172,1927180.7999209,0.0,1.0
2013-01-17,70.57,71.02,70.43,71.02,897600,42.6419591785954,42.9138719124819,42.5573641058307,42.9138719124819,1485476.58738429,0.0,1.0
2013-01-18,71.49,71.92,70.63,70.9,1656000,43.1978696567633,43.4576973802548,42.6782142097803,42.8413618501121,2740585.14784802,0.0,1.0
2013-01-22,71.14,72.01,71.14,71.58,1181200,42.9863819748516,43.5120799270321,42.9863819748516,43.2522522035406,1954818.34338048,0.0,1.0
2013-01-23,70.58,71.38,70.49,71.19,1055000,42.6480016837929,43.131402099591,42.5936191370156,43.016594500839,1745964.57184762,0.0,1.0
2013-01-24,70.17,70.72,69.92,70.47,1425300,42.4002589706963,42.7325967565575,42.2491963407594,42.5815341266206,2358789.86185252,0.0,1.0
2013-01-25,72.34,72.35,70.23,70.43,1173900,43.7114825985488,43.7175251037463,42.4365140018812,42.5573641058307,1942737.26150893,0.0,1.0
2013-01-28,72.73,72.92,72.34,72.36,1164600,43.9471403012504,44.0619479000025,43.7114825985488,43.7235676089438,1927346.29419312,0.0,1.0
2013-01-29,70.75,71.54,70.02,71.13,2334800,42.75072427215,43.2280821827507,42.3096213927342,42.9803394696541,3863960.26763016,0.0,1.0
2013-01-30,70.1,70.86,69.87,70.76,1167800,42.357961434314,42.8171918293222,42.218983814772,42.7567667773475,1932642.11090393,0.0,1.0
2013-01-31,67.91,69.69,65.76,69.47,3356200,41.0346527960665,42.1102187212174,39.7355141786089,41.9772836068729,5554318.7640142,0.0,1.0
2013-02-01,68.21,68.88,67.91,68.11,1549400,41.2159279519908,41.6207758002218,41.0346527960665,41.155502900016,2564168.25366891,0.0,1.0
2013-02-04,68.29,68.51,67.8,67.82,1141300,41.2642679935706,41.3972031079151,40.9681852388943,40.9802702492892,1888786.12876748,0.0,1.0
2013-02-05,67.38,69.2,67.23,68.82,1734100,40.7144000206002,41.814135966541,40.6237624426381,41.5845207690369,2869836.17444641,0.0,1.0
2013-02-06,66.31,67.02,64.34,65.15,2742700,40.0678519644702,40.496869833491,38.8774784405672,39.3669213615628,4539011.40398717,0.0,1.0
2013-02-07,65.15,66.27,64.87,66.0,1731200,39.3669213615628,40.0436819436803,39.1977312160335,39.8805343033484,2865036.84055223,0.0,1.0
2013-02-08,65.4,65.72,65.13,65.4,1201200,39.5179839914998,39.711344157819,39.3548363511679,39.5179839914998,1987917.19782309,0.0,1.0
2013-02-11,65.21,65.44,64.71,65.4,1067000,39.4031763927477,39.5421540122897,39.1010511328738,39.5179839914998,1765823.88451319,0.0,1.0
2013-02-12,65.69,66.43,65.0,65.98,1378700,39.6932166422266,40.1403620268399,39.2762837836007,39.8684492929534,2281669.53100125,0.0,1.0
2013-02-13,65.5,66.02,65.35,65.87,870100,39.5784090434745,39.8926193137433,39.4877714655124,39.8019817357812,1439965.6625257,0.0,1.0
2013-02-14,65.37,65.99,65.1,65.15,1463300,39.4998564759073,39.8744917981509,39.3367088355755,39.3669213615628,2421677.68529348,0.0,1.0
2013-02-15,63.65,65.48,62.75,65.46,5572000,38.4605455819413,39.5663240330796,37.9167201141684,39.5542390226846,9221340.84771084,0.0,1.0
2013-02-19,64.62,64.68,63.0,63.77,2387900,39.0466685860966,39.0829236172814,38.0677827441053,38.533055644311,3951837.72617529,0.0,1.0
2013-02-20,65.97,66.3,64.4,64.44,2378100,39.862406787756,40.0618094592727,38.9137334717521,38.937903492542,3935619.28749841,0.0,1.0
2013-02-21,66.17,66.3,65.49,65.65,2044100,39.9832568917055,40.0618094592727,39.5723665382771,39.6690466214367,3382868.41830684,0.0,1.0
2013-02-22,67.11,67.26,66.03,66.16,1601500,40.5512523802683,40.6418899582305,39.8986618189408,39.977214386508,2650390.76949191,0.0,1.0
2013-02-25,66.51,67.52,66.49,67.06,1141200,40.1887020684197,40.7989950933649,40.1766170580248,40.521039854281,1888620.63449527,0.0,1.0
2013-02-26,65.92,67.2,65.78,66.75,1106100,39.8321942617686,40.6056349270456,39.7475991890039,40.3337221931592,1830532.14494848,0.0,1.0
2013-02-27,66.13,66.36,65.82,66.09,1059800,39.9590868709156,40.0980644904576,39.7717692097938,39.9349168501257,1753908.29691385,0.0,1.0
2013-02-28,66.98,67.29,65.98,66.42,1391200,40.4726998127011,40.6600174738229,39.8684492929534,40.1343195216424,2302356.31502788,0.0,1.0
2013-03-01,67.66,67.77,66.65,66.86,1351100,40.8835901661296,40.9500577233018,40.2732971411844,40.4001897503314,2235993.11187044,0.0,1.0
2013-03-04,67.8,68.28,67.44,67.47,1000700,40.9681852388943,41.2582254883732,40.7506550517851,40.7687825673775,1656101.18203594,0.0,1.0
2013-03-05,68.01,68.25,67.85,67.92,974000,41.0950778480413,41.2400979727807,40.9983977648816,41.040695301264,1611914.21135505,0.0,1.0
2013-03-06,68.25,68.64,67.56,68.04,1281500,41.2400979727807,41.4757556754823,40.8231651141548,41.1132053636337,2120809.09841017,0.0,1.0
2013-03-07,68.03,68.68,67.77,68.25,1042600,41.1071628584362,41.4999256962722,40.9500577233018,41.2400979727807,1725443.2820932,0.0,1.0
2013-03-08,68.52,68.52,67.81,68.21,1500400,41.4032456131126,41.4032456131126,40.9742277440917,41.2159279519908,2483076.06028452,0.0,1.0
2013-03-11,68.66,68.66,68.22,68.26,1286600,41.4878406858773,41.4878406858773,41.2219704571883,41.2461404779782,2129249.30629303,0.0,1.0
2013-03-12,68.37,68.75,68.16,68.73,927100,41.3126080351504,41.5422232326546,41.1857154260034,41.5301382222596,1534297.39768714,0.0,1.0
2013-03-13,68.0,68.07,67.18,67.42,1028400,41.560350748247,41.6031334622526,41.0591818127534,41.2058654036296,1682642.19961978,0.78,1.0
2013-03-14,68.3,68.38,67.91,68.0,909000,41.7437052368422,41.7925997671343,41.5053444016684,41.560350748247,1487282.92440138,0.0,1.0
2013-03-15,67.45,68.16,67.17,68.08,1802500,41.2242008524891,41.6581398088311,41.0530699964669,41.6092452785391,2949205.13887073,0.0,1.0
2013-03-18,67.03,67.62,66.69,67.1,1544000,40.9675045684558,41.3281017293598,40.7597028147146,41.0102872824614,2526253.94419773,0.0,1.0
2013-03-19,66.21,67.15,65.81,67.15,1310600,40.4663356329623,41.0408463638939,40.221862981502,41.0408463638939,2144370.73786628,0.0,1.0
2013-03-20,65.9,66.56,65.53,66.37,1354100,40.2768693280806,40.68024920299,40.0507321254798,40.5641246935464,2215544.34315942,0.0,1.0
2013-03-21,66.15,66.9,65.99,66.04,947200,40.4296647352432,40.8880509567312,40.3318756746591,40.3624347560917,1549784.8030726,0.0,1.0
2013-03-22,65.9,66.49,65.8,66.4,968900,40.2768693280806,40.6374664889845,40.2157511652155,40.5824601424059,1585289.79697745,0.0,1.0
2013-03-25,66.59,66.68,66.09,66.25,929100,40.6985846518495,40.7535909984281,40.3929938375242,40.4907828981083,1520170.03857132,0.0,1.0
2013-03-26,67.08,67.08,66.64,66.93,1172400,40.9980636498884,40.9980636498884,40.7291437332821,40.9063864055908,1918251.37576257,0.0,1.0
2013-03-27,67.01,67.17,66.43,67.0,1192600,40.9552809358828,41.0530699964669,40.6007955912654,40.9491691195963,1951302.10741594,0.0,1.0
2013-03-28,66.91,67.3,65.92,67.14,2616800,40.8941627730178,41.1325236081915,40.2890929606536,41.0347345476074,4281542.30646153,0.0,1.0
2013-04-01,66.5,66.8,65.68,66.64,1564900,40.643578305271,40.8269327938662,40.1424093697774,40.7291437332821,2560449.99823512,0.0,1.0
2013-04-02,66.38,67.41,66.15,66.49,1259200,40.5702365098329,41.1997535873431,40.4296647352432,40.6374664889845,2060271.35138198,0.0,1.0
2013-04-03,65.98,66.9,65.89,66.73,1021400,40.3257638583726,40.8880509567312,40.2707575117941,40.7841500798606,1671188.97577951,0.0,1.0
2013-04-04,67.56,67.69,66.09,66.31,1221800,41.2914308316407,41.3708844433653,40.3929938375242,40.5274537958273,1999078.41257823,0.0,1.0
2013-04-05,68.35,68.5,66.91,67.1,1095500,41.7742643182747,41.8659415625724,40.8941627730178,41.0102872824614,1792429.53100299,0.0,1.0
2013-04-08,69.85,69.86,68.03,68.24,1179600,42.6910367612508,42.6971485775373,41.5786861971065,41.7070343391232,1930031.83456971,0.0,1.0
2013-04-09,70.44,70.55,69.37,69.7,1169400,43.0516339221547,43.1188639013063,42.3976695794985,42.5993595169532,1913342.8512596,0.0,1.0
2013-04-10,70.95,70.98,70.36,70.54,985900,43.3633365527665,43.3816720016261,43.0027393918626,43.1127520850198,1613104.76916097,0.0,1.0
2013-04-11,71.17,71.35,69.7,69.94,1185500,43.4977965110697,43.6078092042268,42.5993595169532,42.7460431078294,1939685.26609223,0.0,1.0
2013-04-12,71.31,71.31,70.64,70.96,836800,43.5833619390808,43.5833619390808,43.1738702478848,43.3694483690531,1369151.10136312,0.0,1.0
2013-04-15,70.18,71.4,70.11,70.9,1065800,42.8927266987055,43.6383682856594,42.8499439847,43.332777471334,1743835.13842354,0.0,1.0
2013-04-16,71.54,71.57,69.86,70.98,1012700,43.7239337136705,43.74226916253,42.6971485775373,43.3816720016261,1656954.25472088,0.0,1.0
2013-04-17,71.81,71.95,70.69,71.53,934500,43.8889527534061,43.9745181814172,43.2044293293174,43.7178218973839,1529005.38267667,0.0,1.0
2013-04-18,71.97,72.24,71.49,72.1,792400,43.9867418139902,44.1517608537259,43.6933746322379,44.0661954257148,1296504.93871909,0.0,1.0
2013-04-19,73.77,73.81,71.85,72.09,975700,45.0868687455615,45.1113160107075,43.9134000185522,44.0600836094283,1596415.78585086,0.0,1.0
2013-04-22,73.25,74.0,72.91,73.91,1007700,44.7690542986631,45.2274405201512,44.5612525449219,45.1724341735726,1648773.38054926,0.0,1.0
2013-04-23,73.65,73.93,73.3,73.68,813400,45.0135269501234,45.1846578061456,44.7996133800957,45.0318623989829,1330864.61023992,0.0,1.0
2013-04-24,72.6,73.84,72.46,73.73,1156500,44.3717862400402,45.1296514595671,44.2862208120291,45.0624214804155,1892236.19589681,0.0,1.0
2013-04-25,71.84,73.05,71.73,72.81,1327500,43.9072882022657,44.646817972933,43.8400582231141,44.5001343820568,2172022.09256637,0.0,1.0
2013-04-26,69.86,72.18,69.7,71.5,1928600,42.6971485775373,44.1150899560069,42.5993595169532,43.6994864485244,3155526.7854791,0.0,1.0
2013-04-29,69.92,70.0,68.54,69.56,1082500,42.7338194752563,42.7827140055484,41.8903888277184,42.5137940889421,1771159.25815676,0.0,1.0
2013-04-30,70.52,70.52,69.57,70.01,1322400,43.1005284524467,43.1005284524467,42.5199059052286,42.7888258218349,2163677.60091132,0.0,1.0
2013-05-01,69.86,70.87,69.52,70.56,1258100,42.6971485775373,43.3144420224745,42.4893468237961,43.1249757175928,2058471.55906422,0.0,1.0
2013-05-02,69.17,70.57,68.96,70.43,1291000,42.2754332537683,43.1310875338793,42.1470851117517,43.0455221058682,2112301.71111352,0.0,1.0
2013-05-03,68.4,69.87,68.39,69.7,1329800,41.8048233997073,42.7032603938238,41.7987115834208,42.5993595169532,2175785.29468532,0.0,1.0
2013-05-06,68.5,68.69,68.11,68.45,1301200,41.8659415625724,41.982066072016,41.6275807273986,41.8353824811398,2128990.69442363,0.0,1.0
2013-05-07,68.87,69.27,68.33,68.63,1436600,42.0920787651731,42.3365514166334,41.7620406857017,41.9453951742969,2350528.76699123,0.0,1.0
2013-05-08,69.02,69.3,67.95,68.87,1363600,42.1837560094707,42.3548868654929,41.5297916668145,42.0920787651731,2231088.00408551,0.0,1.0
2013-05-09,66.07,66.92,63.94,66.12,8691700,40.3807702049512,40.9002745893043,39.0789533359252,40.4113292863837,14221140.8075022,0.0,1.0
2013-05-10,65.51,66.27,65.23,65.76,1905800,40.0385084929068,40.5030065306813,39.8673776368846,40.1913039000695,3118221.9992565,0.0,1.0
2013-05-13,66.72,66.82,65.1,65.1,2591900,40.7780382635741,40.8391564264392,39.78792402516,39.78792402516,4240801.55308685,0.0,1.0
2013-05-14,65.45,66.99,65.15,66.88,1644600,40.0018375951877,40.9430573033098,39.8184831065925,40.8758273241582,2690853.13253082,0.0,1.0
2013-05-15,63.76,65.61,63.46,65.48,3623100,38.9689406427681,40.0996266557719,38.7855861541729,40.0201730440473,5928025.04224273,0.0,1.0
2013-05-16,63.52,64.13,63.26,63.7,1884500,38.8222570518919,39.1950778453688,38.6633498284427,38.932269745049,3083371.47528538,0.0,1.0
2013-05-17,63.03,64.08,62.91,63.78,1626300,38.5227780538531,39.1645187639363,38.449436258415,38.9811642753411,2660911.13306267,0.0,1.0
2013-05-20,63.3,63.6,62.93,63.03,1038700,38.6877970935888,38.871151582184,38.461659890988,38.5227780538531,1699494.80041333,0.0,1.0
2013-05-21,64.07,64.6,63.39,63.54,1758900,39.1584069476498,39.4823332108347,38.7428034401673,38.8344806844649,2877867.91609416,0.0,1.0
2013-05-22,62.59,64.57,62.35,63.87,1721000,38.2538581372468,39.4639977619751,38.1071745463706,39.0361706219197,2815856.88987324,0.0,1.0
2013-05-23,62.99,63.7,61.33,61.88,1912100,38.498330788707,38.932269745049,37.4837692851469,37.8199191809048,3128529.90071275,0.0,1.0
2013-05-24,63.03,63.18,61.95,62.66,890400,38.5227780538531,38.6144552981507,37.8627018949103,38.2966408512523,1456850.07248294,0.0,1.0
2013-05-28,62.04,63.89,61.67,63.44,857100,37.9177082414889,39.0483942544927,37.6915710388881,38.7733625215999,1402365.45049992,0.0,1.0
2013-05-29,60.93,61.74,60.12,61.44,1870900,37.2392966336866,37.7343537528937,36.7442395144796,37.5509992642985,3061119.49753856,0.0,1.0
2013-05-30,61.23,61.52,60.78,60.93,1367200,37.4226511222818,37.5998937945905,37.147619389389,37.2392966336866,2236978.23348908,0.0,1.0
2013-05-31,60.91,61.49,60.86,60.9,1817300,37.2270730011136,37.581558345731,37.1965139196811,37.2209611848271,2973420.52641874,0.0,1.0
2013-06-03,59.18,61.08,58.79,60.89,1957100,36.1697287835479,37.3309738779842,35.9313679483741,37.2148493685406,3202157.76825737,0.0,1.0
2013-06-04,58.8,59.93,58.79,59.49,1573700,35.9374797646606,36.6281150050359,35.9313679483741,36.3591950884296,2574848.33677718,0.0,1.0
2013-06-05,61.79,62.53,58.23,58.67,3188900,37.7649128343262,38.2171872395277,35.5891062363298,35.8580261529361,5217597.92917885,0.0,1.0
2013-06-06,62.39,63.06,61.13,62.27,2324400,38.1316218115166,38.5411135027126,37.3615329594168,38.0582800160785,3803124.78490492,0.0,1.0
2013-06-07,60.4,63.23,59.55,62.82,2936500,36.9153703705018,38.6450143795832,36.3958659861487,38.3944299118364,4804627.40099522,0.0,1.0
2013-06-10,61.53,61.91,60.52,61.05,1439700,37.606005610877,37.8382546297643,36.9887121659398,37.3126384291247,2355600.90897764,0.0,1.0
2013-06-11,61.09,61.86,61.02,61.48,2838400,37.3370856942707,37.8076955483318,37.2943029802652,37.5754465294445,4644118.64974795,0.0,1.0
2013-06-12,58.6,60.12,58.29,60.08,1281300,36.2919651092781,37.2333266616006,36.0999768979491,37.2085539891711,2068892.65361948,0.78,1.0
2013-06-13,59.62,59.93,58.29,58.4,1076100,36.9236682562314,37.1156564675603,36.0999768979491,36.1681017471303,1737559.8100054,0.0,1.0
2013-06-14,61.21,61.25,59.5,59.73,1734200,37.9083819853056,37.9331546577352,36.8493502389427,36.9917931054126,2800182.34598214,0.0,1.0
2013-06-17,61.55,62.33,60.9,61.67,1820600,38.1189497009567,38.6020168133328,37.7163937739767,38.1932677182453,2939690.91171438,0.0,1.0
2013-06-18,61.53,62.07,61.0,61.53,1039200,38.106563364742,38.4409944425408,37.7783254550505,38.106563364742,1677978.02672393,0.0,1.0
2013-06-19,58.99,62.04,58.91,61.81,2259300,36.5334986654661,38.4224149382186,36.483953320607,38.2799720717487,3648052.11294974,0.0,1.0
2013-06-20,56.28,59.01,56.02,58.92,2037600,34.8551501083647,36.5458850016808,34.6941277375726,36.4901464887144,3290077.00851874,0.0,1.0
2013-06-21,58.34,58.55,56.48,56.48,1964000,36.130942738486,36.2609992687411,34.9790134705124,34.9790134705124,3171236.37845054,0.0,1.0
2013-06-24,57.73,58.65,57.44,57.76,2406200,35.7531594839355,36.322930949815,35.5735576088213,35.7717389882577,3885248.96834403,0.0,1.0
2013-06-25,58.22,58.49,57.67,58.18,2144400,36.0566247211974,36.2238402600968,35.7160004752912,36.0318520487679,3462525.09671554,0.0,1.0
2013-06-26,59.35,59.45,58.27,58.35,2026000,36.7564527173319,36.8183843984058,36.0875905617343,36.1371359065934,3271346.69182321,0.0,1.0
2013-06-27,60.27,60.8,59.65,59.65,1508300,37.3262241832114,37.6544620929028,36.9422477605535,36.9422477605535,2435425.57516137,0.0,1.0
2013-06-28,61.0,61.56,59.96,60.96,1883300,37.7783254550505,38.1251428690641,37.1342359718825,37.753552782621,3040931.50281868,0.0,1.0
2013-07-01,60.0,61.82,59.93,61.59,1218900,37.159008644312,38.2861652398561,37.1156564675603,38.1437223733863,1968136.46725731,0.0,1.0
2013-07-02,60.21,60.73,59.84,59.95,1268800,37.2890651745671,37.6111099161511,37.0599179545938,37.1280428037751,2048709.12269757,0.0,1.0
2013-07-03,60.17,60.41,59.67,60.18,785000,37.2642925021375,37.4129285367148,36.9546340967683,37.2704856702449,1267525.74189596,0.0,1.0
2013-07-05,59.42,60.45,58.41,60.26,1252500,36.7998048940836,37.4377012091443,36.1742949152377,37.320031015104,2022389.79837541,0.0,1.0
2013-07-08,59.3,59.76,59.24,59.36,1399400,36.725486876795,37.0103726097347,36.6883278681507,36.7626458854393,2259586.65376969,0.0,1.0
2013-07-09,60.38,60.5,59.36,59.39,1176500,37.3943490323926,37.4686670496813,36.7626458854393,36.7812253897615,1899673.93037019,0.0,1.0
2013-07-10,61.25,61.93,61.07,61.21,1895200,37.9331546577352,38.3542900890374,37.8216776318022,37.9083819853056,3060146.22425634,0.0,1.0
2013-07-11,64.58,64.6,61.91,62.04,3198900,39.9954796374945,40.0078659737092,38.3419037528226,38.4224149382186,5165207.76528788,0.0,1.0
2013-07-12,63.53,64.39,63.04,64.32,1524100,39.345196986219,39.8778094434542,39.0417317489571,39.8344572667025,2460937.55824667,0.0,1.0
2013-07-15,63.65,63.92,63.04,63.51,587900,39.4195150035076,39.586730542407,39.0417317489571,39.3328106500042,949271.826319282,0.0,1.0
2013-07-16,63.87,64.06,63.1,63.78,998400,39.5557647018701,39.6734348959104,39.0788907576014,39.5000261889037,1612098.98179481,0.0,1.0
2013-07-17,63.98,64.4,63.21,63.94,1174000,39.6238895510514,39.8840026115615,39.1470156067827,39.5991168786218,1895637.22418581,0.0,1.0
2013-07-18,64.36,64.53,63.67,63.92,609400,39.859229939132,39.9645137969576,39.4319013397224,39.586730542407,983987.499504967,0.0,1.0
2013-07-19,64.4,64.78,63.85,64.36,570300,39.8840026115615,40.1193429996422,39.5433783656554,39.859229939132,920853.414781232,0.0,1.0
2013-07-22,64.5,64.91,63.84,64.16,1036600,39.9459342926354,40.1998541850382,39.537185197548,39.7353665769843,1673779.85229217,0.0,1.0
2013-07-23,64.25,64.7,63.96,64.32,836200,39.7911050899508,40.0697976547831,39.6115032148366,39.8344572667025,1350197.4845521,0.0,1.0
2013-07-24,63.14,64.48,62.64,64.4,1260500,39.103663430031,39.9335479564206,38.7940050246617,39.8840026115615,2035307.25816543,0.0,1.0
2013-07-25,62.99,63.29,62.51,63.12,1247700,39.0107659084202,39.1965609516418,38.7134938392657,39.0912770938162,2014639.32250139,0.0,1.0
2013-07-26,58.28,65.43,56.07,63.74,5710200,36.0937837298417,40.5218989266222,34.7250935781096,39.4752535164741,9220159.86162334,0.0,1.0
2013-07-29,57.32,59.16,56.92,59.16,3107300,35.4992395915327,36.6387825232916,35.2515128672373,36.6387825232916,5017302.85069213,0.0,1.0
2013-07-30,56.73,57.92,56.63,57.35,2161100,35.133842673197,35.8708296779758,35.0719109921231,35.5178190958549,3489490.29402721,0.0,1.0
2013-07-31,55.29,56.99,54.62,56.74,3991300,34.2420264657335,35.294865043989,33.8270842025387,35.1400358413044,6444682.15748962,0.0,1.0
2013-08-01,54.7,55.49,54.31,55.29,4392600,33.8766295473978,34.3658898278812,33.6350959912097,34.2420264657335,7092654.23420662,0.0,1.0
2013-08-02,54.33,55.24,54.1,54.83,1795100,33.6474823274245,34.2110606251966,33.5050394609546,33.9571407327938,2898516.50863368,0.0,1.0
2013-08-05,55.01,55.06,53.92,54.2,1345300,34.0686177587267,34.0995835992636,33.3935624350217,33.5669711420285,2172232.33193967,0.0,1.0
2013-08-06,55.46,55.77,55.11,55.32,1267100,34.3473103235591,34.539298534888,34.1305494398006,34.2606059700557,2045964.16249219,0.0,1.0
2013-08-07,55.64,55.91,55.06,55.32,1765100,34.458787349492,34.6260028883914,34.0995835992636,34.2606059700557,2850076.0344211,0.0,1.0
2013-08-08,55.42,55.96,55.04,55.83,809300,34.3225376511295,34.6569687289283,34.0871972630489,34.5764575435323,1306762.52600816,0.0,1.0
2013-08-09,56.27,56.61,55.12,55.25,1001900,34.8489569402573,35.0595246559084,34.1367426079079,34.217253793304,1617750.37045295,0.0,1.0
2013-08-12,55.2,56.37,55.12,56.27,1138100,34.186287952767,34.9108886213311,34.1367426079079,34.8489569402573,1837670.12337808,0.0,1.0
2013-08-13,54.58,55.28,53.81,55.1,1868700,33.8023115301091,34.2358332976261,33.3254375858405,34.1243562716932,3017357.13870189,0.0,1.0
2013-08-14,54.25,54.42,53.74,54.12,1665800,33.5979369825654,33.703220840391,33.2820854090888,33.5174257971694,2689738.06477744,0.0,1.0
2013-08-15,53.38,54.0,53.23,54.0,1320500,33.0591313572229,33.4431077798808,32.9662338356121,33.4431077798808,2132188.2065906,0.0,1.0
2013-08-16,52.3,53.22,52.02,53.15,1342000,32.3902692016253,32.9600406675047,32.2168604946185,32.916688490753,2166903.87977628,0.0,1.0
2013-08-19,51.06,52.3,50.98,51.91,1805200,31.6223163563095,32.3902692016253,31.5727710114504,32.1487356454373,2914824.80161859,0.0,1.0
2013-08-20,52.69,52.74,51.31,51.44,1460600,32.6318027578133,32.6627685983502,31.7771455589941,31.8576567443901,2358405.22116337,0.0,1.0
2013-08-21,52.58,53.52,52.0,52.73,1104000,32.5636779086321,33.1458357107263,32.2044741584037,32.6565754302429,1782609.45102311,0.0,1.0
2013-08-22,53.3,53.43,52.56,52.76,1086300,33.0095860123638,33.0900971977598,32.5512915724173,32.675154934565,1754029.57123769,0.0,1.0
2013-08-23,54.73,54.75,53.36,53.4,1085500,33.8952090517199,33.9075953879347,33.0467450210081,33.0715176934377,1752737.82525868,0.0,1.0
2013-08-26,54.63,54.78,54.07,54.78,842500,33.8332773706461,33.9261748922569,33.4864599566325,33.9261748922569,1360369.98413675,0.0,1.0
2013-08-27,55.41,55.43,54.06,54.18,1177700,34.3163444830221,34.3287308192369,33.4802667885251,33.5545848058137,1901611.54933869,0.0,1.0
2013-08-28,55.27,55.52,54.05,55.31,1938600,34.2296401295187,34.3844693322034,33.4740736204177,34.2544128019483,3130223.44361721,0.0,1.0
2013-08-29,55.68,56.03,54.8,54.85,1277000,34.4835600219215,34.70032090568,33.9385612284716,33.9695270690085,2061949.51898235,0.0,1.0
2013-08-30,55.6,56.48,55.33,55.82,1239000,34.4340146770625,34.9790134705124,34.266799138163,34.5702643754249,2000591.58497974,0.0,1.0
2013-09-03,54.1,56.28,53.93,56.11,1421100,33.5050394609546,34.8551501083647,33.3997556031291,34.7498662505391,2294625.26345013,0.0,1.0
2013-09-04,52.78,54.11,52.75,53.82,1294300,32.6875412707798,33.511232629062,32.6689617664576,33.3316307539479,2089883.52577827,0.0,1.0
2013-09-05,51.58,52.99,51.01,52.99,2742300,31.9443610978935,32.8175978010349,31.5913505157726,32.8175978010349,4427943.74777236,0.0,1.0
2013-09-06,51.88,52.38,51.52,52.08,2235400,32.1301561411151,32.4398145464844,31.9072020892492,32.2540195032628,3609461.20182705,0.0,1.0
2013-09-09,52.67,52.85,51.98,52.13,1596500,32.6194164215985,32.7308934475315,32.192087822189,32.2849853437997,2577840.56934638,0.0,1.0
2013-09-10,53.37,53.4,52.63,52.95,1847100,33.0529381891155,33.0715176934377,32.594643749169,32.7928251286053,2982479.99726883,0.0,1.0
2013-09-11,54.56,54.56,52.82,52.98,1814400,34.2729923062704,34.2729923062704,33.179975322896,33.280482631712,2888386.95831903,0.78,1.0
2013-09-12,54.26,55.27,53.79,54.85,2742700,34.0845411022404,34.7189934891416,33.7893008825932,34.4551618034995,4366170.03449162,0.0,1.0
2013-09-13,54.51,54.99,54.1,54.2,968500,34.2415837722654,34.5431056987135,33.9840337934243,34.0468508614343,1541778.42214064,0.0,1.0
2013-09-16,54.62,55.44,54.52,55.21,1035500,34.3106825470764,34.8257825047587,34.2478654790664,34.6813032483356,1648437.33208739,0.0,1.0
2013-09-17,55.05,55.38,54.59,54.75,1213900,34.5807959395196,34.7880922639527,34.2918374266734,34.3923447354895,1932436.57887096,0.0,1.0
2013-09-18,57.64,58.03,54.58,54.82,1180300,36.2077580009792,36.4527445662184,34.2855557198724,34.4363166830965,1878947.93149469,0.0,1.0
2013-09-19,56.94,57.85,56.8,57.5,986300,35.7680385249091,36.3396738438003,35.680094629695,36.1198141057652,1570114.66985784,0.0,1.0
2013-09-20,55.13,56.99,55.07,56.92,1312500,34.6310495939276,35.7994470589141,34.5933593531216,35.7554751113071,2089400.28813587,0.0,1.0
2013-09-23,55.74,56.13,54.9,55.0,1623600,35.0142337087888,35.2592202740279,34.4865703375045,34.5493874055146,2584647.85357516,0.0,1.0
2013-09-24,55.77,56.23,55.1,55.6,1563800,35.0330788291918,35.3220373420379,34.6122044735246,34.9262898135747,2489450.79663762,0.0,1.0
2013-09-25,55.52,56.0,54.99,55.51,1205700,34.8760361591667,35.1775580856148,34.5431056987135,34.8697544523657,1919382.8018327,0.0,1.0
2013-09-26,56.03,56.34,55.55,55.55,1093300,35.1964032060178,35.3911361168489,34.8948812795697,34.8948812795697,1740450.54096682,0.0,1.0
2013-09-27,54.65,55.95,54.32,55.81,1379000,34.3295276674795,35.1461495516098,34.1222313430464,35.0582056563958,2195263.23606809,0.0,1.0
2013-09-30,53.1,54.51,53.09,54.45,1622300,33.355863113324,34.2415837722654,33.3495814065231,34.2038935314594,2582578.3523374,0.0,1.0
2013-10-01,54.42,54.63,52.11,53.22,1757000,34.1850484110564,34.3169642538775,32.7339741400248,33.4312435949361,2797010.51905122,0.0,1.0
2013-10-02,54.56,55.1,54.17,54.5,1304000,34.2729923062704,34.6122044735246,34.0280057410313,34.2353020654644,2075868.9338889,0.0,1.0
2013-10-03,52.82,55.12,52.68,54.69,1969400,33.179975322896,34.6247678871266,33.0920314276819,34.3546544946835,3135135.18282269,0.0,1.0
2013-10-04,52.5,53.63,52.19,53.05,1877100,32.9789607052639,33.6887935737772,32.7842277944328,33.324454579319,2988200.59494083,0.0,1.0
2013-10-07,53.94,54.08,52.11,52.19,1595900,33.8835264846083,33.9714703798223,32.7339741400248,32.7842277944328,2540551.55797031,0.0,1.0
2013-10-08,52.5,54.03,52.5,53.81,1150300,32.9789607052639,33.9400618458173,32.9789607052639,33.8018642961952,1831190.210623,0.0,1.0
2013-10-09,52.81,53.3,52.43,52.63,876700,33.173693616095,33.4814972493441,32.9349887576569,33.0606228936769,1395639.79627331,0.0,1.0
2013-10-10,53.89,54.1,53.17,53.17,826800,33.8521179506033,33.9840337934243,33.3998350609311,33.3998350609311,1316202.78722342,0.0,1.0
2013-10-11,55.25,55.61,53.99,54.81,1436300,34.7064300755396,34.9325715203757,33.9149350186133,34.4300349762955,2286480.48293299,0.0,1.0
2013-10-14,54.62,55.22,54.25,54.81,944100,34.3106825470764,34.6875849551366,34.0782593954394,34.4300349762955,1502935.47583168,0.0,1.0
2013-10-15,54.39,54.92,54.34,54.36,1091900,34.1662032906534,34.4991337511065,34.1347947566484,34.1473581702504,1738221.84732614,0.0,1.0
2013-10-16,54.99,55.04,54.07,54.3,789700,34.5431056987135,34.5745142327186,33.9651886730213,34.1096679294444,1257142.40574545,0.0,1.0
2013-10-17,57.28,57.47,54.82,55.15,1627600,35.9816165561432,36.1009689853622,34.4363166830965,34.6436130075296,2591015.54969138,0.0,1.0
2013-10-18,56.24,57.34,55.9,57.34,1216300,35.3283190488389,36.0193067969492,35.1147410176048,36.0193067969492,1936257.19654069,0.0,1.0
2013-10-21,56.24,56.55,55.75,56.36,649900,35.3283190488389,35.52305195967,35.0205154155897,35.4036995304509,1034591.42648343,0.0,1.0
2013-10-22,56.22,56.73,55.37,55.56,1379900,35.3157556352369,35.636122682088,34.7818105571516,34.9011629863707,2196695.96769424,0.0,1.0
2013-10-23,56.37,56.39,55.56,56.24,1211200,35.4099812372519,35.4225446508539,34.9011629863707,35.3283190488389,1928138.38399251,0.0,1.0
2013-10-24,57.3,57.3,56.12,56.33,896100,35.9941799697452,35.9941799697452,35.2529385672268,35.3848544100479,1426523.12243699,0.0,1.0
2013-10-25,57.91,58.1,56.99,57.3,1124700,36.3773640846063,36.4967165138254,35.7994470589141,35.9941799697452,1790436.95547918,0.0,1.0
2013-10-28,58.25,58.35,57.16,57.8,1873900,36.5909421158404,36.6537591838504,35.9062360745311,36.3082653097953,2983106.43804786,0.0,1.0
2013-10-29,58.03,58.23,57.26,58.2,1659100,36.4527445662184,36.5783787022384,35.9690531425411,36.5595335818354,2641161.15660665,0.0,1.0
2013-10-30,49.17,53.0,48.5,53.0,10980800,30.88715234053,33.293046045314,30.4662779848628,33.293046045314,17480599.3782571,0.0,1.0
2013-10-31,47.66,49.25,46.65,49.22,5565200,29.9386146135786,30.937405994938,29.3041622266773,30.918560874535,8859375.60650191,0.0,1.0
2013-11-01,48.5,48.57,47.56,48.0,2271200,30.4662779848628,30.5102499324699,29.8757975455686,30.1521926448127,3615577.85479177,0.0,1.0
2013-11-04,47.9,48.42,47.3,48.16,2146900,30.0893755768027,30.4160243304548,29.7124731687425,30.2526999536287,3417701.69798012,0.0,1.0
2013-11-05,47.91,48.2,47.55,47.98,2255600,30.0956572836037,30.2778267808328,29.8695158387676,30.1396292312107,3590743.83993849,0.0,1.0
2013-11-06,47.25,48.08,47.12,47.88,2126800,29.6810646347375,30.2024462992207,29.5994024463245,30.0768121632007,3385704.02499609,0.0,1.0
2013-11-07,46.63,47.43,46.12,47.26,2771500,29.2915988130753,29.7941353571555,28.9712317662242,29.6873463415385,4412017.44652844,0.0,1.0
2013-11-08,45.81,46.7,45.22,46.51,2036100,28.7764988553931,29.3355707606824,28.405878154134,29.2162183314633,3241316.51556073,0.0,1.0
2013-11-11,46.4,46.53,45.31,45.62,1195100,29.1471195566523,29.2287817450653,28.462413515343,28.6571464261741,1902508.40712471,0.0,1.0
2013-11-12,46.38,46.62,45.77,46.13,1759300,29.1345561430503,29.2853171062743,28.7513720281891,28.9775134730252,2800671.94431805,0.0,1.0
2013-11-13,46.29,46.82,45.7,46.24,3913200,29.0780207818412,29.4109512422944,28.7074000805821,29.0466122478362,6229517.11050157,0.0,1.0
2013-11-14,47.12,47.47,46.25,46.77,1803800,29.5994024463245,29.8192621843596,29.0528939546372,29.3795427082894,2871512.56361103,0.0,1.0
2013-11-15,47.97,48.05,46.8,47.07,2173300,30.1333475244097,30.1836011788177,29.3983878286924,29.5679939123195,3459728.49234719,0.0,1.0
2013-11-18,48.17,48.57,47.78,47.97,1907300,30.2589816604297,30.5102499324699,30.0139950951906,30.1333475244097,3036276.70061833,0.0,1.0
2013-11-19,47.3,48.32,47.1,48.32,1438200,29.7124731687425,30.3532072624448,29.5868390327225,30.3532072624448,2289505.1385882,0.0,1.0
2013-11-20,47.03,47.76,46.78,47.26,1249100,29.5428670851154,30.0014316815886,29.3858244150904,29.6873463415385,1988472.30469373,0.0,1.0
2013-11-21,47.54,47.74,46.78,47.12,1238800,29.8632341319666,29.9888682679866,29.3858244150904,29.5994024463245,1972075.48719445,0.0,1.0
2013-11-22,46.92,47.69,46.5,47.49,1198600,29.4737683103044,29.9574597339816,29.2099366246623,29.8318255979616,1908080.14122641,0.0,1.0
2013-11-25,46.67,47.19,46.28,46.71,1166200,29.3167256402793,29.6433743939315,29.0717390750402,29.3418524674834,1856501.802685,0.0,1.0
2013-11-26,46.56,46.89,46.33,46.78,1485200,29.2476268654683,29.4549231899014,29.1031476090453,29.3858244150904,2364325.56795383,0.0,1.0
2013-11-27,47.23,47.25,46.61,46.78,1006100,29.6685012211355,29.6810646347375,29.2790353994733,29.3858244150904,1601634.76563314,0.0,1.0
2013-11-29,47.24,47.65,47.11,47.5,877500,29.6747829279365,29.9323329067776,29.5931207395235,29.8381073047626,1396913.33549655,0.0,1.0
2013-12-02,45.93,47.17,45.42,47.08,1419900,28.8518793370052,29.6308109803295,28.531512290154,29.5742756191205,2260372.92885647,0.0,1.0
2013-12-03,44.53,44.99,43.04,44.98,4793800,27.9724403848648,28.2613988977109,27.0364660715154,28.2551171909099,7631365.41048818,0.0,1.0
2013-12-04,45.0,45.9,43.91,44.12,2271400,28.2676806045119,28.8330342166021,27.5829745632026,27.7148904060237,3615896.23959758,0.0,1.0
2013-12-05,46.29,46.65,44.94,45.0,2677200,29.0780207818412,29.3041622266773,28.2299903637059,28.2676806045119,4261899.01058847,0.0,1.0
2013-12-06,46.01,46.92,45.81,46.59,1507100,28.9021329914132,29.4737683103044,28.7764988553931,29.2664719858713,2399188.70419015,0.0,1.0
2013-12-09,45.63,46.08,45.46,45.93,1475000,28.6634281329751,28.9461049390202,28.556639117358,28.8518793370052,2348087.94285745,0.0,1.0
2013-12-10,46.74,47.1,45.5,45.6,1818200,29.3606975878864,29.5868390327225,28.581765944562,28.6445830125721,2894436.26962944,0.0,1.0
2013-12-11,45.48,46.26,45.15,46.0,1712900,29.0591756614382,29.5575520250249,28.8483241229977,29.391426570496,2680829.38441291,0.78,1.0
2013-12-12,44.62,45.39,44.37,45.34,1606800,28.5096837733811,29.001670696409,28.3499477594111,28.969723493615,2514774.15778777,0.0,1.0
2013-12-13,44.64,45.51,44.41,44.77,1317900,28.5224626544987,29.0783439831146,28.3755055216463,28.6055253817632,2062621.89603466,0.0,1.0
2013-12-16,44.89,45.04,44.42,44.5,1732100,28.6821986684688,28.7780402768509,28.3818949622051,28.4330104866755,2710878.96359484,0.0,1.0
2013-12-17,46.16,46.32,44.76,44.86,1608400,29.4936576194369,29.5958886683777,28.5991359412044,28.6630303467924,2517278.28938625,0.0,1.0
2013-12-18,46.49,46.71,45.46,45.88,1577400,29.7045091578774,29.8450768501711,29.0463967803206,29.3147532837904,2468760.73966543,0.0,1.0
2013-12-19,46.29,46.4,45.57,46.24,1159700,29.5767203467013,29.6470041928482,29.1166806264675,29.5447731439073,1815025.88423355,0.0,1.0
2013-12-20,47.41,47.41,45.89,45.89,1642000,30.2923376892873,30.2923376892873,29.3211427243492,29.3211427243492,2569865.05295464,0.0,1.0
2013-12-23,48.5,48.55,47.42,47.5,2032200,30.9887867101969,31.0207339129909,30.2987271298461,30.3498426543165,3180560.1465374,0.0,1.0
2013-12-24,49.1,49.16,48.13,48.38,1132800,31.3721531437251,31.4104897870779,30.7523774095212,30.9121134234912,1772925.17173387,0.0,1.0
2013-12-26,49.1,49.8,48.77,49.26,1114200,31.3721531437251,31.8194139828413,31.1613016052846,31.474384192666,1743814.64190137,0.0,1.0
2013-12-27,49.1,49.19,48.76,49.0,1156100,31.3721531437251,31.4296581087543,31.1549121647258,31.3082587381371,1809391.58813694,0.0,1.0
2013-12-30,48.96,49.5,48.88,48.88,1296500,31.2827009759019,31.6277307660772,31.2315854514314,31.2315854514314,2029129.1359048,0.0,1.0
2013-12-31,49.12,49.42,48.7,48.75,1259300,31.3849320248427,31.5766152416068,31.116575521373,31.148522724167,1970908.07623981,0.0,1.0
2014-01-02,49.47,50.83,49.3,49.63,2584000,31.6085624444008,32.4775263603981,31.4999419549012,31.7107934933417,4044172.53156808,0.0,1.0
2014-01-03,49.83,50.26,49.15,49.82,1215000,31.8385823045178,32.1133282485463,31.4041003465191,31.8321928639589,1901574.9326065,0.0,1.0
2014-01-06,49.73,50.64,49.53,50.51,1147000,31.7746878989297,32.3561269897808,31.6468990877536,32.2730642625164,1795149.3396705,0.0,1.0
2014-01-07,49.86,50.75,49.79,50.3,2426200,31.8577506261942,32.4264108359277,31.8130245422825,32.1388860107815,3797202.55266658,0.0,1.0
2014-01-08,49.48,50.07,49.0,49.78,1603200,31.6149518849596,31.991928877929,31.3082587381371,31.8066351017237,2509139.86169115,0.0,1.0
2014-01-09,49.7,50.23,49.1,49.76,894000,31.7555195772533,32.0941599268699,31.3721531437251,31.7938562206061,1399183.53065861,0.0,1.0
2014-01-10,50.0,50.47,49.72,50.03,1846500,31.9472027940174,32.2475065002812,31.7682984583709,31.9663711156938,2889924.37288717,0.0,1.0
2014-01-13,50.21,50.88,49.95,50.17,1421500,32.0813810457523,32.5094735631921,31.9152555912234,32.0558232835171,2224764.41703716,0.0,1.0
2014-01-14,51.2,51.31,50.37,50.65,1641800,32.7139356610738,32.7842195072207,32.1836120946931,32.3625164303396,2569552.03650483,0.0,1.0
2014-01-15,52.51,52.87,51.23,51.23,2190000,33.5509523742771,33.780972234394,32.7331039827502,32.7331039827502,3427530.12543888,0.0,1.0
2014-01-16,52.83,53.12,52.46,52.64,2754300,33.7554144721588,33.9407082483641,33.5190051714831,33.6340151015415,4310706.0385828,0.0,1.0
2014-01-17,51.77,53.0,51.32,52.69,1410800,33.0781337729256,33.8640349616585,32.7906089477795,33.6659623043356,2208018.03697223,0.0,1.0
2014-01-21,53.03,53.14,52.12,52.15,2377500,33.8832032833349,33.9534871294817,33.3017641924838,33.3209325141602,3720983.04713742,0.0,1.0
2014-01-22,52.26,53.22,51.57,53.12,1763700,33.391216360307,34.0046026539521,32.9503449617496,33.9407082483641,2760335.5626651,0.0,1.0
2014-01-23,52.45,52.55,51.98,52.24,1249900,33.5126157309243,33.5765101365123,33.2123120246605,33.3784374791894,1956196.30309866,0.0,1.0
2014-01-24,52.35,52.77,51.91,52.35,2246800,33.4487213253362,33.717077828806,33.1675859407489,33.4487213253362,3516426.79718543,0.0,1.0
2014-01-27,51.51,52.53,51.5,52.4,1266300,32.9120083183967,33.5637312553947,32.9056188778379,33.4806685281302,1981863.65198323,0.0,1.0
2014-01-28,52.12,52.86,51.38,51.5,1134500,33.3017641924838,33.7745827938352,32.8289455911323,32.9056188778379,1775585.81155726,0.0,1.0
2014-01-29,50.3,51.24,49.18,49.89,3014600,32.1388860107815,32.739493423309,31.4232686681955,31.8769189478706,4718096.94801282,0.0,1.0
2014-01-30,49.95,50.95,49.9,50.86,1859100,31.9152555912234,32.5541996471037,31.8833083884294,32.4966946820745,2909644.40922531,0.0,1.0
2014-01-31,50.99,51.19,49.33,49.54,1756800,32.579757409339,32.707546220515,31.5191102765776,31.6532885283125,2749536.49514659,0.0,1.0
2014-02-03,50.11,51.08,49.98,51.06,1491600,32.0174866401643,32.6372623743682,31.9344239128998,32.6244834932506,2334476.68269618,0.0,1.0
2014-02-04,51.85,51.91,50.26,50.26,1215600,33.1292492973961,33.1675859407489,32.1133282485463,32.1133282485463,1902513.98195594,0.0,1.0
2014-02-05,51.93,52.06,51.42,52.0,936000,33.1803648218665,33.2634275491309,32.8545033533675,33.2250909057781,1464916.98511908,0.0,1.0
2014-02-06,51.45,52.19,50.85,51.91,1343100,32.8736716750439,33.3464902763954,32.4903052415157,33.1675859407489,2102061.96871094,0.0,1.0
2014-02-07,51.86,52.19,51.24,51.48,1448000,33.1356387379549,33.3464902763954,32.739493423309,32.8928399967203,2266239.09663721,0.0,1.0
2014-02-10,52.86,52.99,51.46,52.04,997700,33.7745827938352,33.8576455210997,32.8800611156027,33.2506486680133,1561482.55988602,0.0,1.0
2014-02-11,52.11,52.8,51.64,52.6,1075700,33.2953747519249,33.7362461504824,32.9950710456612,33.6084573393063,1683558.97531261,0.0,1.0
2014-02-12,52.91,52.91,52.12,52.5,1068700,33.8065299966292,33.8065299966292,33.3017641924838,33.5445629337183,1672603.3995692,0.0,1.0
2014-02-13,53.57,53.95,52.8,52.94,1234700,34.2282330735103,34.4710318147448,33.7362461504824,33.8256983183056,1932407.05291296,0.0,1.0
2014-02-14,53.39,53.7,53.12,53.41,659500,34.1132231434518,34.3112958007747,33.9407082483641,34.1260020245694,1032171.74325431,0.0,1.0
2014-02-18,53.52,53.78,53.28,53.6,1169500,34.1962858707162,34.3624113252451,34.042939297305,34.2474013951867,1830363.69027433,0.0,1.0
2014-02-19,52.64,53.56,52.41,53.44,1555700,33.6340151015415,34.2218436329515,33.4870579686891,34.1451703462458,2434798.45486086,0.0,1.0
2014-02-20,52.09,53.04,51.79,52.62,1665500,33.2825958708073,33.8895927238937,33.0909126540432,33.6212362204239,2606644.48580752,0.0,1.0
2014-02-21,53.48,53.55,52.17,52.18,1764500,34.170728108481,34.2154541923926,33.3337113952778,33.3401008358366,2761587.62846435,0.0,1.0
2014-02-24,54.14,54.5,53.32,53.44,2668700,34.5924311853621,34.822451045479,34.0684970595402,34.1451703462458,4176734.99806335,0.0,1.0
2014-02-25,53.55,57.52,52.37,55.04,3925900,34.2154541923926,36.7520620942376,33.4615002064538,35.1674808356544,6144356.40158015,0.0,1.0
2014-02-26,53.59,54.0,52.83,54.0,1658100,34.2410119546279,34.5029790175388,33.7554144721588,34.5029790175388,2595062.87716448,0.0,1.0
2014-02-27,53.71,54.05,53.0,53.64,695700,34.3176852413335,34.5349262203328,33.8640349616585,34.2729591574219,1088827.72067024,0.0,1.0
2014-02-28,54.16,54.44,53.42,53.58,1213700,34.6052100664797,34.7841144021262,34.1323914651282,34.2346225140691,1899540.32568273,0.0,1.0
2014-03-03,54.35,54.46,53.56,53.7,845300,34.7266094370969,34.7968932832438,34.2218436329515,34.3112958007747,1322964.02512945,0.0,1.0
2014-03-04,54.94,55.0,54.6,54.95,885700,35.1035864300663,35.1419230734192,34.886345451067,35.1099758706251,1386193.34799143,0.0,1.0
2014-03-05,54.76,55.1,54.36,55.08,828900,34.9885765000079,35.2058174790072,34.7329988776557,35.1930385978896,1297296.67624488,0.0,1.0
2014-03-06,54.3,55.08,54.15,54.94,786500,34.6946622343029,35.1930385978896,34.5988206259209,35.1035864300663,1230937.18888479,0.0,1.0
2014-03-07,52.36,54.25,51.87,54.23,1533200,33.455110765895,34.6627150315089,33.1420281785137,34.6499361503913,2399584.10425703,0.0,1.0
2014-03-10,52.39,52.76,52.1,52.35,1046100,33.4742790875714,33.7106883882472,33.2889853113661,33.4487213253362,1637232.54074047,0.0,1.0
2014-03-11,53.25,53.44,52.25,52.25,834700,34.0237709756285,34.1451703462458,33.3848269197482,33.3848269197482,1306374.15328943,0.0,1.0
2014-03-12,52.66,52.73,51.78,52.08,1170500,34.1771175490398,34.2225485826219,33.6059845554364,33.8006889850739,1803502.88205425,0.83,1.0
2014-03-13,51.28,52.79,51.06,52.57,1211200,33.2814771727072,34.2614894685494,33.1386939243064,34.1187062201486,1866213.31973012,0.0,1.0
2014-03-14,51.51,52.02,51.13,51.13,646900,33.4307505687627,33.7617480991464,33.1841249578885,33.1841249578885,996741.575737624,0.0,1.0
2014-03-17,52.77,52.99,51.85,52.1,851000,34.2485091732403,34.3912924216411,33.6514155890185,33.8136692803831,1311218.24231368,0.0,1.0
2014-03-18,51.91,52.65,50.07,52.42,2321300,33.690356474946,34.1706274013852,32.4961693065025,34.0213540053298,3576652.06331697,0.0,1.0
2014-03-19,50.29,52.95,50.16,51.96,1466100,32.6389525549034,34.3653318310228,32.5545806353938,33.7228072132189,2258962.47362642,0.0,1.0
2014-03-20,49.77,50.34,48.85,50.14,2193800,32.301464876865,32.6714032931763,31.7043712926433,32.5416003400846,3380200.4465191,0.0,1.0
2014-03-21,49.97,50.22,49.61,49.84,1510700,32.4312678299567,32.5935215213213,32.1976225143917,32.3468959104471,2327682.01958082,0.0,1.0
2014-03-24,50.34,50.55,49.74,50.07,1112500,32.6714032931763,32.8076963939226,32.2819944339013,32.4961693065025,1714136.65637364,0.0,1.0
2014-03-25,51.75,51.76,50.69,50.88,1243400,33.5865141124727,33.5930042601273,32.8985584610868,33.0218712665239,1915826.98295279,0.0,1.0
2014-03-26,52.08,52.72,51.26,52.01,1372200,33.8006889850739,34.2160584349673,33.2684968773981,33.7552579514919,2114281.63584352,0.0,1.0
2014-03-27,53.16,53.65,51.92,51.92,2258500,34.501624931769,34.8196421668436,33.6968466226006,33.6968466226006,3479890.0120628,0.0,1.0
2014-03-28,53.5,54.24,52.61,53.45,1760200,34.7222899520249,35.2025608784641,34.1446668107669,34.689839213752,2712110.86970686,0.0,1.0
2014-03-31,53.08,53.7,52.8,53.69,1231000,34.4497037505324,34.8520929051166,34.267979616204,34.845602757462,1896721.10022108,0.0,1.0
2014-04-01,52.94,53.57,52.35,53.31,1467800,34.3588416833682,34.767720985607,33.9759229717477,34.5989771465878,2261581.82851706,0.0,1.0
2014-04-02,52.22,52.91,52.0,52.81,1293600,33.8915510522381,34.3393712404044,33.7487678038373,34.2744697638586,1993174.99207635,0.0,1.0
2014-04-03,53.12,53.37,51.81,52.18,1616500,34.4756643411507,34.6379180325153,33.6254549984002,33.8655904616198,2490698.34159819,0.0,1.0
2014-04-04,53.18,54.66,52.78,52.91,2543800,34.5146052270782,35.4751470799566,34.2549993208948,34.3393712404044,3919479.3945917,0.0,1.0
2014-04-07,53.33,53.65,52.79,53.11,2520900,34.611957441897,34.8196421668436,34.2614894685494,34.4691741934961,3884195.1434178,0.0,1.0
2014-04-08,53.6,54.31,53.2,53.2,4115200,34.7871914285707,35.2479919120462,34.5275855223874,34.5275855223874,6340687.79173826,0.0,1.0
2014-04-09,54.18,54.35,52.8,53.63,3936200,35.1636199925366,35.2739525026645,34.267979616204,34.8066618715345,6064885.12972398,0.0,1.0
2014-04-10,52.88,55.07,52.45,54.43,1658200,34.3199007974407,35.7412431337946,34.0408244482936,35.3258736839012,2554949.57626856,0.0,1.0
2014-04-11,51.68,52.8,51.33,52.56,3158000,33.5410830788906,34.267979616204,33.3139279109801,34.112216072494,4865836.9086094,0.0,1.0
2014-04-14,52.11,52.59,51.54,51.91,1250400,33.8201594280377,34.1316865154577,33.4502210117264,33.690356474946,1926612.56191425,0.0,1.0
2014-04-15,53.32,53.64,52.12,52.32,1405600,34.6054672942424,34.8131520191891,33.8266495756923,33.956452528784,2165744.25545958,0.0,1.0
2014-04-16,53.83,54.15,53.16,53.62,1115200,34.9364648246262,35.1441495495729,34.501624931769,34.8001717238799,1718296.80825877,0.0,1.0
2014-04-17,53.47,54.01,52.94,53.9,1277100,34.7028195090611,35.0532874824087,34.3588416833682,34.9818958582083,1967751.84166722,0.0,1.0
2014-04-21,53.58,54.09,53.33,53.72,1174300,34.7742111332616,35.1052086636453,34.611957441897,34.8650732004257,1809357.91063332,0.0,1.0
2014-04-22,53.43,53.8,53.37,53.65,1603200,34.6768589184428,34.9169943816624,34.6379180325153,34.8196421668436,2470205.74157143,0.0,1.0
2014-04-23,52.75,53.59,52.26,53.52,3886100,34.2355288779311,34.7807012809161,33.9175116428565,34.7352702473341,5987691.20029987,0.0,1.0
2014-04-24,52.86,53.12,52.53,52.82,2262400,34.3069205021315,34.4756643411507,34.0927456295302,34.2809599115132,3485899.12034133,0.0,1.0
2014-04-25,52.62,52.99,52.39,52.81,2208800,34.1511569584215,34.3912924216411,34.0018835623661,34.2744697638586,3403312.40143649,0.0,1.0
2014-04-28,52.74,52.88,52.4,52.63,2617200,34.2290387302765,34.3199007974407,34.0083737100206,34.1576471060761,4032573.8939875,0.0,1.0
2014-04-29,53.26,53.42,52.73,52.76,1613500,34.5665264083149,34.6703687707882,34.2225485826219,34.2420190255857,2486075.95061471,0.0,1.0
2014-04-30,53.4,53.45,53.0,53.25,2183800,34.657388475479,34.689839213752,34.3977825692957,34.5600362606603,3364792.47657417,0.0,1.0
2014-05-01,53.54,53.84,52.78,53.29,1425300,34.7482505426432,34.9429549722808,34.2549993208948,34.5859968512786,2196097.9562511,0.0,1.0
2014-05-02,54.0,54.14,53.3,53.35,970900,35.0467973347541,35.1376594019183,34.5924869989332,34.6249377372061,1495959.80195341,0.0,1.0
2014-05-05,54.18,54.32,53.6,53.75,803600,35.1636199925366,35.2544820597008,34.7871914285707,34.8845436433895,1238184.4647747,0.0,1.0
2014-05-06,54.5,54.67,53.78,54.08,1722800,35.3713047174833,35.4816372276112,34.9040140863532,35.0987185159908,2654485.06211282,0.0,1.0
2014-05-07,55.79,56.45,54.5,55.28,2806500,36.2085337649246,36.6368835101272,35.3713047174833,35.8775362345409,4324246.76504506,0.0,1.0
2014-05-08,56.23,56.25,55.74,55.89,2680900,36.4941002617263,36.5070805570355,36.1760830266517,36.2734352414705,4130722.66253672,0.0,1.0
2014-05-09,57.87,58.13,56.09,56.09,2258100,37.5584844770781,37.7272283160973,36.4032381945622,36.4032381945622,3479273.69326501,0.0,1.0
2014-05-12,58.48,59.38,57.9,57.9,2788300,37.9543834840078,38.5384967729203,37.5779549200419,37.5779549200419,4296204.25974527,0.0,1.0
2014-05-13,58.59,59.34,58.28,58.63,3207000,38.0257751082082,38.512536182302,37.8245805309161,38.0517356988265,4941335.96133956,0.0,1.0
2014-05-14,58.8,59.09,58.2,58.56,2077600,38.1620682089545,38.3502824909374,37.7726593496794,38.0063046652444,3201159.83575899,0.0,1.0
2014-05-15,58.24,58.77,57.88,58.59,1683100,37.7986199402977,38.1425977659907,37.5649746247327,38.0257751082082,2593315.42143144,0.0,1.0
2014-05-16,59.33,59.41,58.22,58.52,2743100,38.5060460346474,38.5579672158841,37.7856396449886,37.9803440746261,4226560.23559419,0.0,1.0
2014-05-19,58.98,59.31,58.59,59.11,1077000,38.278890866737,38.4930657393382,38.0257751082082,38.3632627862466,1659438.36306913,0.0,1.0
2014-05-20,58.82,59.26,58.53,58.91,1159400,38.1750485042636,38.4606150010653,37.9868342222807,38.2334598331549,1786400.03541537,0.0,1.0
2014-05-21,57.75,58.32,56.84,58.25,1446400,37.4806027052231,37.8505411215344,36.889999268656,37.8051100879523,2228608.77283491,0.0,1.0
2014-05-22,57.46,57.99,57.28,57.75,1136200,37.2923884232402,37.6363662489331,37.1755657654577,37.4806027052231,1750653.54514313,0.0,1.0
2014-05-23,57.36,58.0,56.96,57.61,1344200,37.2274869466943,37.6428563965877,36.967881040511,37.3897406380589,2071139.31999771,0.0,1.0
2014-05-27,57.58,57.87,57.3,57.77,927000,37.3702701950952,37.5584844770781,37.1885460607668,37.4935830005323,1428318.81389516,0.0,1.0
2014-05-28,57.64,58.0,57.23,57.6,964000,37.4092110810227,37.6428563965877,37.1431150271848,37.3832504904044,1485328.30269141,0.0,1.0
2014-05-29,57.4,57.61,56.51,57.18,1341200,37.2534475373127,37.3897406380589,36.6758243960547,37.1106642889118,2066516.92901423,0.0,1.0
2014-05-30,57.5,57.97,57.28,57.47,1351500,37.3183490138585,37.623385953624,37.1755657654577,37.2988785708948,2082387.13805751,0.0,1.0
2014-06-02,58.1,58.15,57.47,57.54,828700,37.7077578731336,37.7402086114065,37.2988785708948,37.3443096044769,1276858.46933648,0.0,1.0
2014-06-03,58.07,58.07,57.51,57.78,785500,37.6882874301698,37.6882874301698,37.3248391615131,37.5000731481869,1210296.03917438,0.0,1.0
2014-06-04,58.38,58.6,57.82,57.96,900500,37.8894820074619,38.0322652558628,37.5260337388052,37.6168958059694,1387487.69354109,0.0,1.0
2014-06-05,59.3,59.35,58.06,58.06,1949900,38.4865755916837,38.5190263299566,37.6817972825152,37.6817972825152,3004400.05956221,0.0,1.0
2014-06-06,58.66,59.5,58.51,59.5,1003200,38.0712061417903,38.6163785447753,37.9738539269715,38.6163785447753,1545727.54487554,0.0,1.0
2014-06-09,58.02,58.9,57.96,58.69,1137800,37.6558366918969,38.2269696855003,37.6168958059694,38.090676584754,1753118.82033432,0.0,1.0
2014-06-10,58.29,58.34,57.77,58.03,900300,37.8310706785707,37.8635214168436,37.4935830005323,37.6623268395515,1387179.53414219,0.0,1.0
2014-06-11,56.7,57.5,56.3,57.3,1267700,37.3378194568223,37.8646317242907,37.0744133230881,37.7329286574236,1925088.04867732,0.83,1.0
2014-06-12,56.68,57.02,55.96,56.76,1051500,37.3246491501356,37.5485443638096,36.850518109414,37.3773303768824,1596773.75024391,0.0,1.0
2014-06-13,56.66,56.8,56.24,56.73,736900,37.3114788434489,37.4036709902558,37.034902403028,37.3575749168523,1119032.40756513,0.0,1.0
2014-06-16,57.61,58.17,57.28,57.28,1006300,37.9370684110676,38.3058369982955,37.7197583507369,37.7197583507369,1528134.4982125,0.0,1.0
2014-06-17,57.87,57.99,57.12,57.35,855700,38.1082823979948,38.1873042381151,37.6143958972432,37.7658544241404,1299438.229276,0.0,1.0
2014-06-18,57.71,57.84,56.85,57.76,798600,38.0029199445011,38.0885269379647,37.4365967569726,38.0358457112179,1212728.02372305,0.0,1.0
2014-06-19,58.08,58.58,57.65,57.92,950900,38.2465706182053,38.575828285373,37.963409024441,38.1412081647116,1444005.85744834,0.0,1.0
2014-06-20,57.89,58.22,57.43,58.07,1647300,38.1214527046815,38.3387627650122,37.8185356508872,38.2399854648619,2501536.28033931,0.0,1.0
2014-06-23,57.47,58.0,57.43,58.0,800600,37.8448762642606,38.1938893914584,37.8185356508872,38.1938893914584,1215765.15876868,0.0,1.0
2014-06-24,57.72,58.45,57.48,57.48,981100,38.0095050978445,38.4902212919094,37.851461417604,37.851461417604,1489866.59663747,0.0,1.0
2014-06-25,57.6,57.98,57.49,57.85,862200,37.9304832577242,38.1807190847717,37.8580465709473,38.0951120913081,1309308.91817432,0.0,1.0
2014-06-26,57.69,57.74,57.27,57.5,622800,37.9897496378144,38.0226754045312,37.7131731973935,37.8646317242907,945763.853211512,0.0,1.0
2014-06-27,58.4,58.49,57.67,57.73,2273900,38.4572955251926,38.5165619052828,37.9765793311277,38.0160902511878,3453070.69013754,0.0,1.0
2014-06-30,58.32,58.56,57.77,58.25,853500,38.4046142984458,38.5626579786863,38.0424308645613,38.3585182250423,1296097.38072579,0.0,1.0
2014-07-01,58.88,59.05,57.98,58.48,787800,38.7733828856736,38.8853304925107,38.1807190847717,38.5099767519395,1196327.49447661,0.0,1.0
2014-07-02,58.67,58.89,58.13,58.76,661800,38.6350946654632,38.779968039017,38.279496384922,38.6943610455534,1004987.98660144,0.0,1.0
2014-07-03,58.17,58.87,57.64,58.6,599600,38.3058369982955,38.7667977323303,37.9568238710976,38.5889985920597,910533.086682116,0.0,1.0
2014-07-07,58.63,58.74,58.11,58.21,592900,38.6087540520898,38.6811907388667,38.2663260782353,38.3321776116689,900358.684279231,0.0,1.0
2014-07-08,59.2,59.43,58.27,58.57,797400,38.984107792661,39.1355663195582,38.371688531729,38.5692431320296,1210905.74269566,0.0,1.0
2014-07-09,59.28,59.31,58.58,59.21,749900,39.0367890194078,39.0565444794379,38.575828285373,38.9906929460044,1138773.78536178,0.0,1.0
2014-07-10,59.8,60.11,59.05,59.13,1104900,39.3792169932623,39.5833567469063,38.8853304925107,38.9380117192575,1677865.25596243,0.0,1.0
2014-07-11,59.65,60.09,59.38,59.87,855900,39.280439693112,39.5701864402196,39.1026405528414,39.4253130666658,1299741.94278056,0.0,1.0
2014-07-14,59.97,60.2,59.62,59.93,690700,39.4911646000993,39.6426231269965,39.2606842330819,39.4648239867259,1048874.58801091,0.0,1.0
2014-07-15,60.39,60.61,59.97,60.03,1091600,39.7677410405202,39.912614414074,39.4911646000993,39.5306755201595,1657668.30790894,0.0,1.0
2014-07-16,60.55,60.7,60.11,60.42,743700,39.8731034940139,39.9718807941642,39.5833567469063,39.7874965005503,1129358.6667203,0.0,1.0
2014-07-17,60.41,60.7,60.18,60.36,922600,39.7809113472069,39.9718807941642,39.6294528203098,39.7479855804902,1401030.39655257,0.0,1.0
2014-07-18,61.23,61.23,60.05,60.41,711000,40.320893921362,40.320893921362,39.5438458268462,39.7809113472069,1079701.50872413,0.0,1.0
2014-07-21,61.23,61.52,60.91,61.23,752000,40.320893921362,40.5118633683193,40.1101690143747,40.320893921362,1141962.77715969,0.0,1.0
2014-07-22,62.29,62.54,61.46,61.98,1036900,41.0189201757577,41.1835490093415,40.4723524482592,40.8147804221137,1574602.66441075,0.0,1.0
2014-07-23,63.17,63.37,62.4,62.66,1667600,41.5984136699729,41.73011673684,41.0913568625346,41.2625708494618,2532363.20105253,0.0,1.0
2014-07-24,63.47,63.99,63.22,63.33,1721400,41.7959682702735,42.138396244128,41.6313394366897,41.7037761234666,2614062.13378018,0.0,1.0
2014-07-25,62.92,63.67,62.68,63.27,2684200,41.433784836389,41.9276713371406,41.2757411561485,41.6642652034065,4076138.94475007,0.0,1.0
2014-07-28,63.49,63.81,62.69,62.99,1056000,41.8091385769603,42.0198634839476,41.2823263094919,41.4798809097925,1603607.30409659,0.0,1.0
2014-07-29,63.91,63.96,63.18,63.5,1653200,42.0857150173812,42.1186407840979,41.6049988233163,41.8157237303036,2510495.82872394,0.0,1.0
2014-07-30,64.78,65.23,63.01,63.4,2949700,42.658623358253,42.954955258704,41.4930512164792,41.7498721968701,4479318.62205844,0.0,1.0
2014-07-31,64.39,65.15,64.13,64.35,2840800,42.4018023778622,42.9022740319572,42.230588390935,42.3754617644888,4313946.61882348,0.0,1.0
2014-08-01,64.09,64.92,63.99,64.32,1818300,42.2042477775616,42.75081550506,42.138396244128,42.3557063044587,2761211.32674131,0.0,1.0
2014-08-04,64.35,64.52,63.65,64.29,2439900,42.3754617644888,42.4874093713258,41.9145010304539,42.3359508444287,3705152.89892544,0.0,1.0
2014-08-05,64.51,65.41,64.27,64.35,2162200,42.4808242179825,43.0734880188844,42.3227805377419,42.3754617644888,3283446.69783868,0.0,1.0
2014-08-06,64.04,64.65,64.0,64.18,903900,42.1713220108448,42.5730163647894,42.1449813974714,42.2635141576517,1372633.18387586,0.0,1.0
2014-08-07,64.0,64.45,63.67,64.05,1127400,42.1449813974714,42.4413132979223,41.9276713371406,42.1779071641881,1712033.02522585,0.0,1.0
2014-08-08,64.61,64.64,63.78,64.17,611700,42.546675751416,42.5664312114461,42.0001080239175,42.2569290043084,928907.753708224,0.0,1.0
2014-08-11,64.98,65.39,64.37,64.78,673400,42.7903264251201,43.0603177121977,42.3886320711755,42.658623358253,1022603.36986614,0.0,1.0
2014-08-12,64.82,65.33,64.82,64.94,736100,42.6849639716265,43.0208067921376,42.6849639716265,42.7639858117467,1117817.55354687,0.0,1.0
2014-08-13,65.89,65.89,64.81,64.93,566200,43.3895753793654,43.3895753793654,42.6783788182831,42.7574006584034,859812.931419972,0.0,1.0
2014-08-14,65.77,66.3,65.56,66.03,580000,43.3105535392452,43.659566666443,43.1722653190347,43.4817675261724,880769.163234869,0.0,1.0
2014-08-15,65.5,66.1,65.49,65.95,799600,43.1327543989746,43.5278635995759,43.1261692456312,43.4290862994256,1214246.59124586,0.0,1.0
2014-08-18,66.49,66.68,65.66,65.91,754300,43.7846845799667,43.9098024934905,43.2381168524683,43.4027456860521,1145455.48246218,0.0,1.0
2014-08-19,66.38,67.09,66.06,66.51,1077800,43.7122478931898,44.179793780568,43.5015229862025,43.7978548866534,1636712.07609404,0.0,1.0
2014-08-20,66.94,67.34,66.17,66.5,1288600,44.0810164804177,44.3444226141519,43.5739596729794,43.7912697333101,1956826.10990423,0.0,1.0
2014-08-21,67.52,67.75,66.91,67.12,976700,44.4629553743323,44.6144139012294,44.0612610203876,44.1995492405981,1483184.89953706,0.0,1.0
2014-08-22,65.89,67.4,65.79,67.35,1135800,43.3895753793654,44.383933534212,43.3237238459319,44.3510077674952,1724788.99241753,0.0,1.0
2014-08-25,65.67,65.93,65.44,65.91,909300,43.2447020058116,43.4159159927389,43.0932434789145,43.4027456860521,1380833.44849908,0.0,1.0
2014-08-26,65.6,65.91,65.56,65.59,748400,43.1986059324081,43.4027456860521,43.1722653190347,43.1920207790648,1136495.93407755,0.0,1.0
2014-08-27,65.6,65.89,65.56,65.72,605800,43.1986059324081,43.3895753793654,43.1722653190347,43.2776277725284,919948.205323594,0.0,1.0
2014-08-28,65.47,65.72,65.33,65.59,631100,43.1129989389445,43.2776277725284,43.0208067921376,43.1920207790648,958367.963650908,0.0,1.0
2014-08-29,65.25,65.71,65.24,65.68,1679000,42.9681255653907,43.271042619185,42.9615404120474,43.251287159155,2549674.87081267,0.0,1.0
2014-09-02,65.53,65.59,65.02,65.47,1177600,43.1525098590047,43.1920207790648,42.8166670384936,43.1129989389445,1788265.11487135,0.0,1.0
2014-09-03,65.81,66.23,65.46,65.52,810800,43.3368941526186,43.6134705930395,43.1064137856012,43.1459247056613,1231254.54750144,0.0,1.0
2014-09-04,65.95,66.2,65.41,65.87,726500,43.4290862994256,43.5937151330094,43.0734880188844,43.3764050726787,1103239.30532781,0.0,1.0
2014-09-05,66.74,66.8,65.87,65.99,941100,43.9493134135506,43.9888243336107,43.3764050726787,43.455426912799,1429123.89572472,0.0,1.0
2014-09-08,67.54,67.75,66.73,66.89,1306900,44.476125681019,44.6144139012294,43.9427282602072,44.0480907137009,1984615.89557181,0.0,1.0
2014-09-09,67.37,67.53,67.08,67.47,945800,44.364178074182,44.4695405276756,44.1732086272247,44.4300296076155,1436261.16308196,0.0,1.0
2014-09-10,66.54,67.31,66.24,67.19,1139900,43.8176103466835,44.3246671541218,43.6200557463829,44.2456453140016,1731015.11926108,0.0,1.0
2014-09-11,66.0,66.4,65.29,65.71,2603200,44.0085797936408,44.2752984590568,43.5351541625274,43.8152087612142,3904038.73075737,0.83,1.0
2014-09-12,64.38,65.9,63.69,65.84,2647600,42.928369198706,43.9419001272868,42.4682795008634,43.9018923274744,3970625.74660157,0.0,1.0
2014-09-15,63.63,64.57,63.19,64.25,1189300,42.428271701051,43.0550605647786,42.1348811690934,42.8416856324458,1783602.2059349,0.0,1.0
2014-09-16,63.93,64.2,63.26,63.52,1255900,42.628310700113,42.8083457992688,42.1815569355412,42.3549240680616,1883482.72970121,0.0,1.0
2014-09-17,63.47,64.47,63.4,64.18,1193700,42.3215842348846,42.9883808984246,42.2749084684368,42.795009865998,1790200.91921676,0.0,1.0
2014-09-18,62.86,63.71,62.53,63.67,1125800,41.9148382701252,42.4816154341342,41.6947953711569,42.4549435675926,1688370.77561718,0.0,1.0
2014-09-19,62.96,63.35,62.91,63.05,1231700,41.9815179364792,42.2415686352598,41.9481781033021,42.0415296361978,1847189.80665099,0.0,1.0
2014-09-22,62.62,63.106,62.47,62.96,579524,41.7548070708755,42.078870249356,41.6547875713445,41.9815179364792,869116.526353503,0.0,1.0
2014-09-23,61.68,62.89,61.67,62.64,1085273,41.1280182071479,41.9348421700314,41.1213502405125,41.7681430041463,1627592.12716858,0.0,1.0
2014-09-24,61.75,62.16,61.38,61.69,928981,41.1746939735957,41.4480806056471,40.9279792080859,41.1346861737833,1393199.83256673,0.0,1.0
2014-09-25,61.76,62.124,61.56,61.78,654414,41.1813619402311,41.4240759257597,41.0480026075231,41.1946978735019,981429.625825852,0.0,1.0
2014-09-26,62.36,62.45,61.33,61.79,514668,41.5814399383551,41.6414516380737,40.8946393749089,41.2013658401373,771851.492578918,0.0,1.0
2014-09-29,62.57,62.57,61.45,62.13,626487,41.7214672376985,41.7214672376985,40.9746549745337,41.4280767057409,939547.292684388,0.0,1.0
2014-09-30,62.38,62.68,61.85,62.48,723917,41.5947758716259,41.794814870688,41.2413736399497,41.6614555379799,1085663.80065062,0.0,1.0
2014-10-01,62.89,63.54,62.19,62.42,1447884,41.9348421700314,42.3682600013324,41.4680845055533,41.6214477381675,2171402.58667943,0.0,1.0
2014-10-02,62.83,63.33,62.33,62.74,1114311,41.894834370219,42.228232701989,41.5614360384489,41.8348226705004,1671140.63541371,0.0,1.0
2014-10-03,62.87,63.265,62.295,63.14,567094,41.9215062367605,42.1848909188589,41.538098155225,42.1015413359164,850475.161332255,0.0,1.0
2014-10-06,62.74,63.27,62.62,62.86,1225078,41.8348226705004,42.1882249021766,41.7548070708755,41.9148382701252,1837258.74316179,0.0,1.0
2014-10-07,62.4,63.05,62.39,62.7,702230,41.6081118048967,42.0415296361978,41.6014438382613,41.8081508039588,1053139.64270888,0.0,1.0
2014-10-08,63.25,63.53,62.35,62.5,1129720,42.1748889689058,42.361592034697,41.5747719717197,41.6747914712507,1694249.62926829,0.0,1.0
2014-10-09,63.56,64.44,63.28,63.28,982104,42.3815959346032,42.9683769985184,42.194892868812,42.194892868812,1472868.79749222,0.0,1.0
2014-10-10,62.85,64.31,62.79,63.58,874142,41.9081703034898,42.8816934322582,41.8681625036773,42.394931867874,1310957.36946132,0.0,1.0
2014-10-13,63.32,63.95,62.61,62.96,686721,42.2215647353536,42.6416466333838,41.7481391042401,41.9815179364792,1029880.67809789,0.0,1.0
2014-10-14,64.4,65.0,63.4111,63.42,952500,42.9417051319768,43.3417831301008,42.2823099114021,42.2882444017076,1428471.45476583,0.0,1.0
2014-10-15,63.65,64.8447,62.94,63.99,1275337,42.4416076343218,43.238229608253,41.9681820032083,42.6683184999254,1912632.54562381,0.0,1.0
2014-10-16,63.02,63.67,62.56,63.18,1856061,42.0215257362916,42.4549435675926,41.7147992710631,42.128213202458,2783548.72105419,0.0,1.0
2014-10-17,64.39,64.64,62.78,63.05,1377778,42.9350371653414,43.1017363312264,41.8614945370419,42.0415296361978,2066264.08819354,0.0,1.0
2014-10-20,65.29,65.47,64.29,64.49,979748,43.5351541625274,43.6551775619646,42.8683574989874,43.0017168316954,1469335.48647129,0.0,1.0
2014-10-21,66.35,66.41,65.0531,65.49,997039,44.2419586258798,44.2819664256922,43.3771900329347,43.6685134952354,1495266.92996143,0.0,1.0
2014-10-22,66.21,66.7481,65.81,66.41,915152,44.1486070929842,44.5074103776351,43.8818884275682,44.2819664256922,1372460.37666336,0.0,1.0
2014-10-23,66.3,66.63,66.04,66.43,2070499,44.2086187927028,44.428661691671,44.0352516601824,44.295302358963,3105143.01167579,0.0,1.0
2014-10-24,66.3,66.82,66.1,66.48,2406825,44.2086187927028,44.5553530577436,44.0752594599948,44.32864219214,3609533.65786536,0.0,1.0
2014-10-27,67.4,67.41,66.31,66.31,1263786,44.9420951225968,44.9487630892322,44.2152867593382,44.2152867593382,1895309.42355138,0.0,1.0
2014-10-28,67.53,67.54,66.98,67.4,892014,45.028778688857,45.0354466554924,44.66204052391,44.9420951225968,1337760.14304618,0.0,1.0
2014-10-29,67.02,67.655,66.3932,67.31,1106862,44.6887123904516,45.1121282717995,44.2707642417447,44.8820834228782,1659969.31376904,0.0,1.0
2014-10-30,67.5,68.01,66.73,66.95,1917415,45.0087747889508,45.3488410873562,44.495341358025,44.6420366240038,2875561.77893944,0.0,1.0
2014-10-31,68.99,69.04,67.5,67.98,1513194,46.0023018176254,46.0356416508024,45.0087747889508,45.32883718745,2269348.48768811,0.0,1.0
2014-11-03,67.67,68.66,67.59,68.48,1489081,45.1221302217526,45.7822589186572,45.0687864886694,45.66223551922,2233186.03919596,0.0,1.0
2014-11-04,67.75,67.81,67.14,67.64,767198,45.1754739548358,45.2154817546482,44.7687279900764,45.1021263218464,1150572.64373064,0.0,1.0
2014-11-05,68.25,68.29,67.57,67.98,1022930,45.5088722866058,45.5355441531474,45.0554505553986,45.32883718745,1534095.85850247,0.0,1.0
2014-11-06,67.61,68.75,67.55,68.44,1131412,45.0821224219402,45.8422706183758,45.0421146221278,45.6355636526784,1696787.13446668,0.0,1.0
2014-11-07,67.77,68.06,66.96,67.65,1122748,45.1888098881066,45.3821809205332,44.6487045906392,45.1087942884818,1683793.66813168,0.0,1.0
2014-11-10,68.61,68.945,67.65,67.9,1305333,45.7489190854802,45.9722959677661,45.1087942884818,45.2754934543668,1957617.77371532,0.0,1.0
2014-11-11,68.45,68.725,67.9839,68.7,734349,45.6422316193138,45.8256007017873,45.3314376944378,45.8089307851988,1101308.74995888,0.0,1.0
2014-11-12,68.4,68.77,68.0,68.45,805997,45.6088917861368,45.8556065516466,45.3421731207208,45.6422316193138,1208759.79750855,0.0,1.0
2014-11-13,69.06,69.1156,68.07,68.61,949566,46.0489775840732,46.086051478566,45.3888488871686,45.7489190854802,1424071.31277288,0.0,1.0
2014-11-14,68.83,69.255,68.6,69.06,1128360,45.895614351459,46.1790029334635,45.7422511188448,46.0489775840732,1692210.02698117,0.0,1.0
2014-11-17,69.41,69.58,68.83,68.92,834757,46.2823564163122,46.395711849114,45.895614351459,45.9556260511776,1251891.38705087,0.0,1.0
2014-11-18,69.01,69.34,68.2707,69.21,754705,46.0156377508962,46.2356806498644,45.5226749775411,46.1489970836042,1131836.79713285,0.0,1.0
2014-11-19,68.55,69.15,68.3,68.78,806512,45.7089112856678,46.1089892837918,45.5422121197828,45.862274518282,1209532.14690404,0.0,1.0
2014-11-20,68.31,68.85,68.07,68.58,693715,45.5488800864182,45.9089502847298,45.3888488871686,45.728915185574,1040369.63280092,0.0,1.0
2014-11-21,69.39,69.39,68.16,68.64,1263740,46.2690204830414,46.2690204830414,45.4488605868872,45.7689229853864,1895240.43700343,0.0,1.0
2014-11-24,68.97,69.47,68.865,69.42,756813,45.9889658843546,46.3223642161246,45.9189522346829,46.2890243829476,1134998.18067789,0.0,1.0
2014-11-25,68.61,69.24,68.37,69.1,915983,45.7489190854802,46.1690009835104,45.5888878862306,46.0756494506148,1373706.6336491,0.0,1.0
2014-11-26,69.89,70.43,68.8,68.8,891443,46.6024188148114,46.962489013123,45.8756104515528,45.8756104515528,1336903.8100271,0.0,1.0
2014-11-28,70.27,70.92,70.0,70.11,594225,46.8558015469566,47.2892193782576,46.6757664478008,46.7491140807902,891163.727252728,0.0,1.0
2014-12-01,69.37,70.42,69.18,70.21,717005,46.2556845497706,46.9558210464876,46.128993183698,46.8157937471442,1075297.82196784,0.0,1.0
2014-12-02,69.09,69.585,68.52,69.21,720014,46.0689814839794,46.3990458324317,45.6889073857616,46.1489970836042,1079810.4420281,0.0,1.0
2014-12-03,68.74,69.47,68.56,69.3,687733,45.8356026517404,46.3223642161246,45.7155792523032,46.2090087833228,1031398.38215272,0.0,1.0
2014-12-04,68.53,68.88,68.16,68.88,992799,45.695575352397,45.928954184636,45.4488605868872,45.928954184636,1488908.16988982,0.0,1.0
2014-12-05,68.65,68.74,67.75,68.49,982273,45.7755909520218,45.8356026517404,45.1754739548358,45.6689034858554,1473122.24807054,0.0,1.0
2014-12-08,68.88,69.81,68.43,68.69,903439,45.928954184636,46.5490750817282,45.628895686043,45.8022628185634,1354894.30196555,0.0,1.0
2014-12-09,69.27,69.86,68.35,68.61,902513,46.1890048834166,46.5824149149052,45.5755519529598,45.7489190854802,1353505.57276123,0.0,1.0
2014-12-10,68.66,69.55,68.2541,69.43,956507,45.7822589186572,46.3757079492078,45.5116061529263,46.295692349583,1434480.78297501,0.0,1.0
2014-12-11,66.97,68.27,66.93,68.27,797781,45.2088137880128,46.0863926729526,45.1818113607839,46.0863926729526,1181791.53782987,0.83,1.0
2014-12-12,66.55,68.07,66.5,66.84,1294358,44.9252883021092,45.951380536808,44.891535268073,45.1210558995188,1917395.03864143,0.0,1.0
2014-12-15,64.93,66.879,64.81,66.69,1485339,43.8316899993381,45.147383266067,43.7506827176514,45.0197967974104,2200304.42064763,0.0,1.0
2014-12-16,64.48,65.32,64.11,64.8,1190077,43.5279126930128,44.09496366482,43.2781402411453,43.7439321108441,1762918.55530021,0.0,1.0
2014-12-17,65.65,65.72,64.0533,64.64,1566247,44.3177336894586,44.3649879371092,43.2398643005483,43.6359224019285,2320157.34988853,0.0,1.0
2014-12-18,66.44,66.48,65.55,66.11,991552,44.8510316272297,44.8780340544586,44.2502276213863,44.6282616025911,1468833.88162702,0.0,1.0
2014-12-19,65.91,66.47,65.75,66.44,1456446,44.4932494664465,44.8712834476514,44.3852397575309,44.8510316272297,2157503.82386415,0.0,1.0
2014-12-22,66.29,66.45,65.76,65.91,1748420,44.7497725251212,44.8577822340369,44.3919903643381,44.4932494664465,2590019.01596116,0.0,1.0
2014-12-23,66.34,66.59,66.06,66.57,1038601,44.7835255591574,44.9522907293381,44.594508568555,44.9387895157236,1538529.83836622,0.0,1.0
2014-12-24,66.13,66.54,66.026,66.43,492018,44.6417628162056,44.918537695302,44.5715565054104,44.8442810204225,728850.033856381,0.0,1.0
2014-12-26,66.87,66.939,66.14,66.27,411788,45.1413077199405,45.1878869069104,44.6485134230128,44.7362713115068,610001.458771126,0.0,1.0
2014-12-29,67.2,67.46,66.88,66.9,541062,45.3640777445791,45.539593521567,45.1480583267478,45.1615595403622,801501.28047836,0.0,1.0
2014-12-30,67.07,67.67,66.89,67.1,482758,45.2763198560851,45.6813562645188,45.154808933555,45.2965716765068,715132.748485704,0.0,1.0
2014-12-31,66.3,67.9,66.19,67.14,653666,44.7565231319285,45.8366202210851,44.682266457049,45.3235741037357,968307.025821749,0.0,1.0
2015-01-02,66.41,66.72,66.18,66.35,659004,44.830779806808,45.0400486178321,44.6755158502417,44.7902761659646,976214.463112103,0.0,1.0
2015-01-05,67.69,67.83,65.62,65.93,1514903,45.6948574781333,45.7893659734345,44.2974818690369,44.506750680061,2244099.00214857,0.0,1.0
2015-01-06,67.48,68.37,67.22,67.95,1232298,45.5530947351815,46.1538987410249,45.3775789581935,45.8703732551213,1825462.56238827,0.0,1.0
2015-01-07,68.02,68.1,67.12,67.87,854663,45.9176275027719,45.9716323572297,45.3100728901213,45.8163684006634,1266053.59252262,0.0,1.0
2015-01-08,68.91,69.1,67.85,68.205,1165762,46.5184315086152,46.6466930379526,45.802867187049,46.0425137287056,1726899.57108985,0.0,1.0
2015-01-09,68.18,68.96,67.99,68.77,564079,46.0256372116875,46.5521845426514,45.8973756823502,46.423923013314,835597.474579536,0.0,1.0
2015-01-12,68.82,68.9058,67.71,67.8,812272,46.4576760473502,46.5155962537562,45.7083586917478,45.7691141530128,1203257.7562215,0.0,1.0
2015-01-13,69.79,69.8,68.99,69.17,1225031,47.1124849076514,47.1192355144586,46.5724363630731,46.6939472856032,1814697.60420374,0.0,1.0
2015-01-14,71.02,71.03,69.228,69.24,1215842,47.9428095449406,47.9495601517478,46.7331008050851,46.7412015332538,1801085.49456323,0.0,1.0
2015-01-15,71.53,71.67,70.82,71.25,1088265,48.2870904921093,48.3815989874105,47.807797408796,48.0980735015068,1612099.52094174,0.0,1.0
2015-01-16,72.1,72.18,71.22,71.6,1230065,48.6718750801213,48.7258799345791,48.0778216810852,48.3343447397599,1822154.7116072,0.0,1.0
2015-01-20,72.78,73.18,72.232,72.41,1622523,49.1309163430129,49.400940615302,48.7609830899767,48.8811438911454,2403521.70750411,0.0,1.0
2015-01-21,72.59,72.87,72.19,72.63,1047958,49.0026548136755,49.1916718042779,48.7326305413864,49.0296572409044,1552390.81452318,0.0,1.0
2015-01-22,73.51,73.75,72.72,72.72,1394716,49.6237106399406,49.7857252033141,49.0904127021695,49.0904127021695,2066060.19255401,0.0,1.0
2015-01-23,73.65,73.88,73.1622,73.51,616051,49.7182191352418,49.8734830918081,49.3889245351852,49.6237106399406,912586.109059542,0.0,1.0
2015-01-26,74.05,74.05,73.5,73.8,742334,49.988243407531,49.988243407531,49.6169600331334,49.8194782373502,1099655.21796508,0.0,1.0
2015-01-27,74.02,74.28,73.73,73.73,722173,49.9679915871093,50.1435073640972,49.7722239896996,49.7722239896996,1069789.75464346,0.0,1.0
2015-01-28,74.39,75.39,74.11,74.35,998564,50.2177640389768,50.8928247196997,50.0287470483743,50.1907616117478,1479221.09599194,0.0,1.0
2015-01-29,74.1,74.79,73.515,74.42,960932,50.0219964415671,50.4877883112659,49.6270859433442,50.2380158593984,1423474.99630843,0.0,1.0
2015-01-30,72.94,74.09,72.94,74.09,1085376,49.2389260519285,50.0152458347599,49.2389260519285,50.0152458347599,1607819.90566789,0.0,1.0
2015-02-02,73.24,73.4,72.07,73.0,856147,49.4414442561454,49.5494539650611,48.6516232596996,49.2794296927719,1268251.91341788,0.0,1.0
2015-02-03,73.36,73.42,72.25,72.64,1002015,49.5224515378322,49.5629551786755,48.7731341822297,49.0364078477117,1484333.22901724,0.0,1.0
2015-02-04,73.51,74.01,72.51,73.14,910961,49.6237106399406,49.9612409803021,48.9486499592177,49.3739381880731,1349450.53980107,0.0,1.0
2015-02-05,74.18,74.3,73.063,73.69,1651167,50.076001296025,50.1570085777117,49.3219585156575,49.7452215624707,2445953.44855786,0.0,1.0
2015-02-06,69.72,73.66,69.1,73.63,2582428,47.0652306600008,49.724969742049,46.6466930379526,49.7047179216273,3825475.35909594,0.0,1.0
2015-02-09,67.98,69.67,67.885,69.47,1629234,45.8906250755429,47.0314776259647,45.8264943108743,46.8964654898201,2413463.03602708,0.0,1.0
2015-02-10,69.15,69.17,67.57,68.06,1152791,46.6804460719887,46.6939472856032,45.6138501964466,45.9446299300008,1707685.00213271,0.0,1.0
2015-02-11,69.53,69.67,68.72,69.06,1084707,46.9369691306634,47.0314776259647,46.3901699792779,46.6196906107237,1606828.88364705,0.0,1.0
2015-02-12,70.72,70.9,69.59,69.7,1677320,47.7402913407237,47.8618022632538,46.9774727715068,47.0517294463863,2484695.15096599,0.0,1.0
2015-02-13,68.65,70.96,67.27,70.63,2196401,46.3429157316273,47.9023059040972,45.4113319922297,47.6795358794586,3253634.91419458,0.0,1.0
2015-02-17,67.3,69.0,66.9469,68.62,1408278,45.4315838126514,46.5791869698803,45.1932198862881,46.3226639112056,2086150.23836363,0.0,1.0
2015-02-18,67.58,67.68,66.4128,67.14,1432076,45.6206008032538,45.6881068713261,44.832669976714,45.3235741037357,2121403.36549661,0.0,1.0
2015-02-19,66.27,67.74,65.87,67.32,1206889,44.7362713115068,45.7286105121694,44.4662470392176,45.4450850262658,1787822.98312439,0.0,1.0
2015-02-20,67.42,67.47,66.43,66.47,1019106,45.5125910943381,45.5463441283743,44.8442810204225,44.8712834476514,1509650.9530205,0.0,1.0
2015-02-23,67.93,68.45,67.49,67.8,610809,45.8568720415068,46.2079035954827,45.5598453419887,45.7691141530128,904820.881207157,0.0,1.0
2015-02-24,66.75,67.84,66.5,67.72,1093643,45.0603004382538,45.7961165802417,44.891535268073,45.715109298555,1620066.21216458,0.0,1.0
2015-02-25,66.17,67.155,65.85,66.7,1243549,44.6687652434345,45.3337000139466,44.4527458256032,45.0265474042176,1842129.21224847,0.0,1.0
2015-02-26,65.44,66.33,64.97,66.21,1300189,44.1759709465068,44.7767749523502,43.858692426567,44.6957676706634,1926032.78064968,0.0,1.0
2015-02-27,66.38,66.495,65.39,65.54,1042978,44.8105279863863,44.8881599646694,44.1422179124706,44.2434770145791,1545013.69992858,0.0,1.0
2015-03-02,66.94,67.76,66.605,67.1,1468827,45.1885619675911,45.7421117257839,44.962416639549,45.2965716765068,2175844.39731711,0.0,1.0
2015-03-03,66.72,66.9225,65.79,66.73,1033966,45.0400486178321,45.1767484056785,44.4122421847598,45.0467992246393,1531663.78893932,0.0,1.0
2015-03-04,65.6,66.94,65.32,66.75,917458,44.2839806554224,45.1885619675911,44.09496366482,45.0603004382538,1359074.85978523,0.0,1.0
2015-03-05,65.87,66.55,65.73,65.95,768366,44.4662470392176,44.9252883021092,44.3717385439164,44.5202518936755,1138217.67722744,0.0,1.0
2015-03-06,64.99,65.04,63.3044,64.52,1594788,43.8721936401815,43.9059466742176,42.7343113567549,43.5549151202417,2362436.51206612,0.0,1.0
2015-03-09,64.49,65.67,64.42,65.37,790173,43.53466329982,44.331234903073,43.4874090521694,44.1287166988562,1170521.4398709,0.0,1.0
2015-03-10,64.6,65.13,64.0,64.18,1026627,43.6089199746995,43.9667021354827,43.2038835662658,43.3253944887959,1520792.17367632,0.0,1.0
2015-03-11,64.51,64.91,63.76,63.89,1226311,44.1219660920489,44.3955482721267,43.608999504403,43.6979137129283,1792969.11758101,0.85,1.0
2015-03-12,64.95,65.31,64.534,64.79,778647,44.4229064901345,44.6691304522046,44.1383810228536,44.3134736181034,1138446.95554154,0.0,1.0
2015-03-13,64.47,64.97,64.08,64.93,877670,44.0946078740412,44.4365855991384,43.8278652484653,44.4092273811306,1283226.85307994,0.0,1.0
2015-03-16,64.95,65.44,64.63,64.74,1055615,44.4229064901345,44.7580446607298,44.2040407460723,44.2792758455937,1543397.30709035,0.0,1.0
2015-03-17,64.98,65.32,64.53,64.87,1263532,44.4434251536404,44.6759700067065,44.1356452010528,44.368190054119,1847389.32870647,0.0,1.0
2015-03-18,66.04,66.21,64.28,65.0,1835769,45.1684179308466,45.2846903573796,43.9646563385042,44.4571042626443,2684047.62251383,0.0,1.0
2015-03-19,66.55,66.98,65.8196,66.04,836490,45.5172352104458,45.8113360540294,45.0176741496237,45.1684179308466,1223018.25325332,0.0,1.0
2015-03-20,68.28,68.45,66.48,66.64,949616,46.7004781392823,46.8167505658154,45.4693583289322,45.5787912009633,1388417.91483629,0.0,1.0
2015-03-23,67.52,68.29,67.49,68.24,868031,46.1806719971345,46.7073176937843,46.1601533336286,46.6731199212745,1269133.82991994,0.0,1.0
2015-03-24,66.78,67.7,66.72,67.62,678259,45.6745449639905,46.3037839781695,45.6335076369788,46.2490675421539,991671.313982648,0.0,1.0
2015-03-25,66.61,67.47,66.4,66.92,1069376,45.5582725374574,46.1464742246247,45.4146418929166,45.7702987270177,1563517.03856714,0.0,1.0
2015-03-26,66.67,67.0,66.33,66.62,1006116,45.5993098644691,45.8250151630333,45.366765011403,45.5651120919594,1471025.63436529,0.0,1.0
2015-03-27,65.73,67.24,65.42,66.55,1229346,44.9563917412863,45.98916447108,44.744365551726,45.5172352104458,1797406.54109907,0.0,1.0
2015-03-30,66.76,66.8,65.495,66.15,728505,45.6608658549866,45.6882240729944,44.7956622104905,45.243653030368,1065135.16310573,0.0,1.0
2015-03-31,65.96,67.16,65.95,66.69,959141,45.113701494831,45.9344480350644,45.1068619403291,45.612988973473,1402344.2604737,0.0,1.0
2015-04-01,65.18,66.29,64.715,66.06,965245,44.5802162436793,45.3394067933952,44.2621769593388,45.1820970398505,1411268.81834989,0.0,1.0
2015-04-02,65.84,66.0499,65.185,65.26,651144,45.0316268408077,45.1751890898035,44.5836360209302,44.6349326796948,952026.919026385,0.0,1.0
2015-04-06,66.39,66.807,65.72,65.72,609688,45.4078023384146,45.6930117611458,44.9495521867843,44.9495521867843,891414.784145073,0.0,1.0
2015-04-07,66.03,66.66,65.68,66.53,651172,45.1615783763446,45.5924703099672,44.9221939687765,45.5035561014419,952067.857365268,0.0,1.0
2015-04-08,66.37,66.47,65.91,66.06,671200,45.3941232294108,45.4625187744302,45.0795037223213,45.1820970398505,981350.466333882,0.0,1.0
2015-04-09,65.35,66.6,65.03,66.13,1254311,44.6964886702123,45.5514329829555,44.4776229261501,45.2299739213641,1833907.45646263,0.0,1.0
2015-04-10,65.22,66.24,64.96,65.7,1076994,44.6075744616871,45.3052090208855,44.4297460446365,44.9358730777804,1574655.19091,0.0,1.0
2015-04-13,65.06,65.43,65.06,65.21,694710,44.4981415896559,44.7512051062279,44.4981415896559,44.6007349071851,1015724.05015914,0.0,1.0
2015-04-14,65.42,65.73,65.29,65.36,704836,44.744365551726,44.9563917412863,44.6554513432007,44.7033282247143,1030529.10799897,0.0,1.0
2015-04-15,65.11,65.61,64.85,65.39,568912,44.5323393621657,44.8743170872629,44.3545109451151,44.7238468882201,831796.866065169,0.0,1.0
2015-04-16,65.41,65.531,64.35,64.94,716226,44.737525997224,44.8202846066976,44.0125332200178,44.4160669356326,1047182.2394226,0.0,1.0
2015-04-17,65.31,65.505,64.71,65.21,832957,44.6691304522046,44.8025017649925,44.2587571820878,44.6007349071851,1217852.71213658,0.0,1.0
2015-04-20,65.8,66.15,65.195,65.31,1101503,45.0042686227999,45.243653030368,44.5904755754322,44.6691304522046,1610489.39618321,0.0,1.0
2015-04-21,66.52,66.64,65.71,65.98,1282480,45.4967165469399,45.5787912009633,44.9427126322824,45.1273806038349,1875092.88746108,0.0,1.0
2015-04-22,66.29,66.5999,66.08,66.47,769987,45.3394067933952,45.5513645874105,45.1957761488543,45.4625187744302,1125785.31215886,0.0,1.0
2015-04-23,65.86,66.49,65.86,66.15,718896,45.0453059498115,45.4761978834341,45.0453059498115,45.243653030368,1051086.00245167,0.0,1.0
2015-04-24,66.72,67.19,65.8701,66.25,787811,45.6335076369788,45.9549666985703,45.0522138998585,45.3120485753874,1151845.48902408,0.0,1.0
2015-04-27,66.65,67.01,66.3,66.93,818816,45.5856307554652,45.8318547175353,45.3462463478971,45.7771382815197,1197177.38891783,0.0,1.0
2015-04-28,65.05,66.48,64.71,66.48,1285236,44.491302035154,45.4693583289322,44.2587571820878,45.4693583289322,1879122.38967386,0.0,1.0
2015-04-29,63.85,64.92,63.593,64.57,1151355,43.6705554949205,44.4023878266287,43.4947789442206,44.1630034190606,1683377.18439489,0.0,1.0
2015-04-30,63.41,63.82,62.76,63.55,1113535,43.369615096835,43.6500368314147,42.9250440542085,43.4653688598622,1628081.18523406,0.0,1.0
2015-05-01,64.12,64.19,63.41,63.45,931534,43.8552234664731,43.9031003479867,43.369615096835,43.3969733148427,1361980.52041994,0.0,1.0
2015-05-04,64.32,64.88,64.03,64.13,748685,43.992014556512,44.3750296086209,43.7936674759556,43.862063020975,1094640.00877113,0.0,1.0
2015-05-05,63.09,64.31,62.89,64.02,1097653,43.1507493527727,43.98517500201,43.0139582627338,43.7868279214536,1604860.37458699,0.0,1.0
2015-05-06,63.85,64.85,63.2,63.92,1431792,43.6705554949205,44.3545109451151,43.2259844522941,43.7184323764342,2093399.50371443,0.0,1.0
2015-05-07,64.84,65.045,63.16,63.84,1227696,44.3476713906131,44.487882257903,43.1986262342863,43.6637159404186,1794994.10327212,0.0,1.0
2015-05-08,65.78,66.9399,65.26,65.48,785957,44.990589513796,45.7839094404766,44.6349326796948,44.7854028787376,1149134.7861567,0.0,1.0
2015-05-11,64.68,65.9999,64.58,65.51,689693,44.238238518582,45.1409913172938,44.1698429735626,44.8059215422435,1008388.77708167,0.0,1.0
2015-05-12,64.52,64.77,63.72,64.25,741789,44.1288056465509,44.2997945090995,43.5816412863953,43.9441376749984,1084557.480738,0.0,1.0
2015-05-13,64.73,65.51,64.36,64.73,1024844,44.2724362910917,44.8059215422435,44.0193727745198,44.2724362910917,1498407.53474297,0.0,1.0
2015-05-14,65.88,66.1,64.69,64.91,773251,45.0589850588154,45.2094552578582,44.245078073084,44.3955482721267,1130557.55280563,0.0,1.0
2015-05-15,66.7,66.79,65.95,65.95,765034,45.619828527975,45.6813845184925,45.1068619403291,45.1068619403291,1118543.61242741,0.0,1.0
2015-05-18,66.27,66.79,66.005,66.46,774980,45.3257276843913,45.6813845184925,45.1444794900898,45.4556792199283,1133085.49523157,0.0,1.0
2015-05-19,65.9,66.44,65.72,66.17,442379,45.0726641678193,45.4420001109244,44.9495521867843,45.2573321393719,646795.050575562,0.0,1.0
2015-05-20,66.08,66.47,65.57,65.94,569170,45.1957761488543,45.4625187744302,44.8469588692551,45.1000223858271,832174.083616294,0.0,1.0
2015-05-21,65.97,66.36,65.485,66.29,765508,45.1205410493329,45.3872836749088,44.7888226559886,45.3394067933952,1119236.64002133,0.0,1.0
2015-05-22,66.3,66.71,65.46,65.73,424855,45.3462463478971,45.6266680824769,44.7717237697337,44.9563917412863,621173.498769789,0.0,1.0
2015-05-26,66.39,66.505,65.65,66.14,800521,45.4078023384146,45.486457215187,44.9016753052707,45.236813475866,1170428.57070928,0.0,1.0
2015-05-27,66.72,66.96,66.22,66.5,697659,45.6335076369788,45.7976569450255,45.2915299118816,45.483037437936,1020035.73449349,0.0,1.0
2015-05-28,66.5,67.14,66.19,66.53,642816,45.483037437936,45.9207689260605,45.2710112483757,45.5035561014419,939850.687376165,0.0,1.0
2015-05-29,66.04,66.79,65.76,66.36,1468862,45.1684179308466,45.6813845184925,44.9769104047921,45.3872836749088,2147598.94022664,0.0,1.0
2015-06-01,66.66,67.0,66.01,66.26,695875,45.5924703099672,45.8250151630333,45.1478992673407,45.3188881298894,1017427.37747332,0.0,1.0
2015-06-02,66.38,66.56,66.0399,66.46,473714,45.4009627839127,45.5240747649477,45.1683495353015,45.4556792199283,692609.438034698,0.0,1.0
2015-06-03,65.09,66.6305,65.06,66.62,875329,44.5186602531618,45.5722936241864,44.4981415896559,45.5651120919594,1279804.11553273,0.0,1.0
2015-06-04,64.7,65.4507,64.47,65.07,708624,44.2519176275859,44.7653629840469,44.0946078740412,44.5049811441579,1036067.48041624,0.0,1.0
2015-06-05,64.35,64.54,63.65,64.18,905559,44.0125332200178,44.1424847555548,43.5337644048816,43.8962607934847,1324002.90068958,0.0,1.0
2015-06-08,64.16,64.5,64.16,64.35,636658,43.8825816844809,44.115126537547,43.8825816844809,44.0125332200178,930847.176989268,0.0,1.0
2015-06-09,63.85,64.48,63.68,64.25,564871,43.6705554949205,44.1014474285431,43.5542830683875,43.9441376749984,825888.586514433,0.0,1.0
2015-06-10,65.0,66.75,63.55,64.25,1905927,44.4571042626443,45.6540263004847,43.4653688598622,43.9441376749984,2786624.47891588,0.0,1.0
2015-06-11,65.2,65.73,64.85,64.85,1231502,45.1752574853485,45.5424796704288,44.932752268786,44.932752268786,1777387.33256897,0.85,1.0
2015-06-12,66.57,66.61,65.36,65.53,1286419,46.1244921901787,46.1522070720715,45.2861170129199,45.4039052609645,1856647.27704546,0.0,1.0
2015-06-15,65.96,66.58,65.33,66.41,1239364,45.7018402413127,46.1314209106519,45.2653308515003,46.0136326626073,1788734.30497231,0.0,1.0
2015-06-16,67.0,67.01,65.91,66.42,957710,46.4224271705268,46.429355891,45.6671966389466,46.0205613830805,1382232.12164871,0.0,1.0
2015-06-17,67.67,67.73,66.47,67.07,1078827,46.8866514422321,46.9282237650714,46.0552049854466,46.4709282138393,1557036.40256645,0.0,1.0
2015-06-18,68.79,69.1199,67.48,67.49,1730638,47.662668135232,47.8912466236433,46.7550057532411,46.7619344737143,2497774.31012089,0.0,1.0
2015-06-19,67.93,68.5,67.6,68.5,1126173,47.0667981745356,47.4617352415088,46.8381503989196,47.4617352415088,1625369.36560493,0.0,1.0
2015-06-22,67.56,68.5,67.47,68.09,554232,46.8104355170268,47.4617352415088,46.7480770327678,47.177657702107,799905.266986464,0.0,1.0
2015-06-23,66.82,67.7,66.74,67.47,780739,46.297710202009,46.9074376036517,46.2422804382233,46.7480770327678,1126815.5542115,0.0,1.0
2015-06-24,66.44,67.25,66.39,67.0,449574,46.0344188240269,46.5956451823572,45.9997752216608,46.4224271705268,648855.73279813,0.0,1.0
2015-06-25,66.21,66.63,66.015,66.29,809619,45.875058253143,46.166064513018,45.7399482039154,45.9304880169287,1168497.13180097,0.0,1.0
2015-06-26,66.52,66.81,65.97,66.33,1801174,46.0898485878126,46.2907814815358,45.7087689617859,45.9582028988216,2599576.65627225,0.0,1.0
2015-06-29,65.89,67.36,65.75,66.36,966482,45.6533391980002,46.6718611075625,45.5563371113752,45.9789890602412,1394892.46786114,0.0,1.0
2015-06-30,66.68,67.18,65.6625,66.13,1916606,46.200708115384,46.5471441390447,45.4957108072346,45.8196284893573,2766175.959053,0.0,1.0
2015-07-01,68.46,68.62,66.08,67.06,2419361,47.4340203596159,47.5448798871873,45.7849848869912,46.4639994933661,3491786.1232149,0.0,1.0
2015-07-02,68.91,69.46,68.27,68.8,1490386,47.7458127809105,48.1268924069372,47.3023746706249,47.6695968557052,2151026.30530697,0.0,1.0
2015-07-06,68.83,69.07,68.505,68.76,1148080,47.6903830171248,47.8566723084819,47.4651996017454,47.6418819738123,1656987.03597378,0.0,1.0
2015-07-07,69.03,69.83,68.59,69.0,1050137,47.8289574265891,48.3832550644461,47.5240937257677,47.8081712651694,1515629.04588217,0.0,1.0
2015-07-08,68.79,69.05,68.37,68.56,616475,47.662668135232,47.8428148675355,47.371661875357,47.5033075643481,889738.592260065,0.0,1.0
2015-07-09,67.93,69.5598,67.7,68.77,834931,47.0667981745356,48.1960410372599,46.9074376036517,47.6488106942855,1205029.12944449,0.0,1.0
2015-07-10,69.13,69.3584,67.82,68.2,1300638,47.8982446313212,48.0564966069294,46.9905822493303,47.2538736273124,1877169.10362942,0.0,1.0
2015-07-13,68.42,69.764,67.67,69.63,1209820,47.4063054777231,48.3375255093229,46.8866514422321,48.2446806549818,1746094.39748258,0.0,1.0
2015-07-14,68.93,69.44,67.67,68.3,2048278,47.7596702218569,48.1130349659908,46.8866514422321,47.3231608320445,2956213.93288822,0.0,1.0
2015-07-15,67.54,68.73,67.53,68.64,9014703,46.7965780760803,47.6210958123927,46.7896493556071,47.5587373281338,13010631.6669169,0.0,1.0
2015-07-16,68.03,68.4266,67.65,67.68,3037393,47.1360853792678,47.4108784332354,46.8727940012857,46.8935801627053,4383771.88362963,0.0,1.0
2015-07-17,67.73,68.1,67.5,68.1,1363469,46.9282237650714,47.1845864225803,46.7688631941875,47.1845864225803,1967851.0704412,0.0,1.0
2015-07-20,67.78,67.99,67.5,67.82,4954919,46.9628673674374,47.1083704973749,46.7688631941875,46.9905822493303,7151275.64917095,0.0,1.0
2015-07-21,66.5,67.79,66.5,67.79,2173865,46.0759911468662,46.9697960879107,46.0759911468662,46.9697960879107,3137469.62141762,0.0,1.0
2015-07-22,66.3,66.69,66.18,66.48,1594785,45.9374167374019,46.2076368358572,45.8542720917234,46.0621337059198,2301702.03310348,0.0,1.0
2015-07-23,65.3,66.31,64.99,66.31,1677340,45.2445446900806,45.9443454578751,45.029754355411,45.9443454578751,2420851.01641024,0.0,1.0
2015-07-24,65.2,65.69,65.02,65.52,1346932,45.1752574853485,45.5147647885359,45.0505405168307,45.3969765404913,1943983.74881388,0.0,1.0
2015-07-27,65.01,65.395,64.87,65.15,1458743,45.0436117963575,45.3103675345762,44.9466097097325,45.1406138829824,2105356.9784488,0.0,1.0
2015-07-28,64.41,65.29,64.16,65.03,1691366,44.6278885679647,45.2376159696074,44.4546705561344,45.0574692373039,2441094.29228523,0.0,1.0
2015-07-29,64.78,65.04,64.16,64.33,1243917,44.8842512254736,45.0643979577771,44.4546705561344,44.572458804179,1795305.50382151,0.0,1.0
2015-07-30,64.64,64.85,64.27,64.71,1373382,44.7872491388486,44.932752268786,44.5308864813397,44.8357501821611,1982158.18535271,0.0,1.0
2015-07-31,64.27,65.31,64.0,64.46,2061998,44.5308864813397,45.2514734105538,44.3438110285629,44.6625321703307,2976015.56877906,0.0,1.0
2015-08-03,64.65,64.74,64.095,64.39,971061,44.7941778593218,44.8565363435807,44.4096338730585,44.6140311270183,1401501.19167631,0.0,1.0
2015-08-04,65.33,65.76,64.35,64.66,1514730,45.2653308515003,45.5632658318484,44.5863162451254,44.801106579795,2186161.21960191,0.0,1.0
2015-08-05,65.01,66.15,64.76,65.36,1711327,45.0436117963575,45.8334859303037,44.8703937845271,45.2861170129199,2469903.36327773,0.0,1.0
2015-08-06,65.2,65.22,64.2201,64.94,1611915,45.1752574853485,45.1891149262949,44.4963121661784,44.995110753045,2326425.2126086,0.0,1.0
2015-08-07,65.27,65.78,65.0,65.15,906712,45.223758528661,45.5771232727949,45.0366830758842,45.1406138829824,1308628.34415882,0.0,1.0
2015-08-10,64.76,65.61,64.46,65.45,751770,44.8703937845271,45.4593350247502,44.6625321703307,45.3484754971788,1085005.52577696,0.0,1.0
2015-08-11,65.27,65.46,64.54,64.59,999870,45.223758528661,45.355404217652,44.7179619341165,44.7526055364825,1443080.29724331,0.0,1.0
2015-08-12,65.59,65.6,64.84,65.0,730757,45.4454775838038,45.452406304277,44.9258235483128,45.0366830758842,1054678.13693043,0.0,1.0
2015-08-13,66.09,66.43,65.2,65.58,1339486,45.7919136074645,46.0274901035537,45.1752574853485,45.4385488633306,1933237.17586612,0.0,1.0
2015-08-14,66.8,66.87,65.655,65.9,1075634,46.2838527610626,46.3323538043751,45.4905142668797,45.6602679184734,1552428.04809127,0.0,1.0
2015-08-17,67.09,67.1,66.53,66.79,703928,46.4847856547858,46.491714375259,46.0967773082858,46.2769240405894,1015956.70184913,0.0,1.0
2015-08-18,67.17,67.22,66.75,67.05,678169,46.5402154185715,46.5748590209375,46.2492091586965,46.4570707728929,978779.563444448,0.0,1.0
2015-08-19,66.91,67.2,66.6,66.82,670447,46.3600686862679,46.5610015799911,46.1452783515983,46.297710202009,967634.648550201,0.0,1.0
2015-08-20,66.67,67.21,66.43,66.65,729332,46.1937793949108,46.5679303004643,46.0274901035537,46.1799219539644,1052621.48014148,0.0,1.0
2015-08-21,65.95,67.2,65.8,66.495,1444243,45.6949115208395,46.5610015799911,45.5909807137413,46.0725267866296,2084429.59357874,0.0,1.0
2015-08-24,62.88,64.93,62.14,63.49,1904385,43.5677943355631,44.9881820325718,43.0550690205453,43.9904462844291,2748537.78177734,0.0,1.0
2015-08-25,61.8,64.43,61.73,64.37,1705157,42.8194925244561,44.6417460089111,42.7709914811436,44.6001736860718,2460998.40019854,0.0,1.0
2015-08-26,63.28,63.51,62.04,62.62,1341553,43.8449431544916,44.0043037253755,42.9857818158132,43.3876476032596,1936220.41066105,0.0,1.0
2015-08-27,64.69,65.45,63.09,63.4,977565,44.8218927412146,45.3484754971788,43.7132974655006,43.9280878001702,1410888.20624147,0.0,1.0
2015-08-28,65.01,65.16,64.51,64.96,891549,45.0436117963575,45.1475426034556,44.6971757726968,45.0089681939914,1286744.07265642,0.0,1.0
2015-08-31,63.32,65.01,63.22,65.01,1505646,43.8726580363845,45.0436117963575,43.8033708316523,45.0436117963575,2173050.5737978,0.0,1.0
2015-09-01,61.52,63.11,61.1,62.72,1425634,42.6254883512061,43.727154906447,42.3344820913312,43.4569348079917,2057571.82081688,0.0,1.0
2015-09-02,62.55,62.58,61.93,62.05,923669,43.3391465599471,43.3599327213667,42.9095658906079,42.9927105362864,1333101.83831341,0.0,1.0
2015-09-03,63.2,64.06,62.91,63.51,1590460,43.7895133907059,44.3853833514022,43.5885804969827,44.0043037253755,2295459.89934052,0.0,1.0
2015-09-04,62.15,63.25,61.7,62.8,1016811,43.0619977410186,43.824156993072,42.750205319724,43.5123645717774,1467530.69911115,0.0,1.0
2015-09-08,63.32,63.3925,62.09,62.96,1346856,43.8726580363845,43.9228912598153,43.0204254181793,43.6232240993488,1943874.0604518,0.0,1.0
2015-09-09,61.69,63.63,61.61,63.5,1059880,42.7432765992508,44.0874483710541,42.6878468354651,43.9973750049023,1529690.80524692,0.0,1.0
2015-09-10,61.75,62.4,61.51,61.67,903239,42.78484892209,43.2352157528489,42.6185596307329,42.7294191583043,1303615.87466546,0.0,1.0
2015-09-11,61.71,61.97,60.66,60.9,824827,43.3460752804203,43.5287033726729,42.6085387540155,42.7771185314794,1174271.80755606,0.85,1.0
2015-09-14,62.4,62.65,61.71,62.0,821381,43.8307421406292,44.0063460754874,43.3460752804203,43.5497758448559,1169365.88104196,0.0,1.0
2015-09-15,63.0,63.39,62.14,62.39,834654,44.2521915842891,44.526133722668,43.6481140483765,43.8237179832348,1188262.09770521,0.0,1.0
2015-09-16,63.93,64.14,62.84,62.91,622156,44.9054382219619,45.0529455272429,44.1398050659798,44.1889741677401,885737.555513878,0.0,1.0
2015-09-17,64.46,65.31,63.22,63.75,790531,45.2777185638615,45.8747719423797,44.4067230469644,44.7790033888639,1125446.02237693,0.0,1.0
2015-09-18,64.72,65.45,63.77,63.77,1477493,45.4603466561141,45.9731101459003,44.7930517036526,44.7930517036526,2103445.17791176,0.0,1.0
2015-09-21,64.97,65.34,64.74,64.78,745757,45.6359505909724,45.8958444145627,45.4743949709028,45.5024916004801,1061703.14549303,0.0,1.0
2015-09-22,63.94,64.72,63.59,64.4,949424,44.9124623793562,45.4603466561141,44.6666168705546,45.2355736194955,1351655.36120556,0.0,1.0
2015-09-23,64.15,64.48,63.69,64.16,945037,45.0599696846372,45.2917668786501,44.7368584444979,45.0669938420315,1345409.77222782,0.0,1.0
2015-09-24,63.91,64.4,63.34,64.09,926096,44.8913899071732,45.2355736194955,44.4910129356963,45.0178247402712,1318444.26029996,0.0,1.0
2015-09-25,63.98,64.29,63.545,63.98,780314,44.9405590089336,45.1583078881578,44.6350081622801,44.9405590089336,1110900.50548939,0.0,1.0
2015-09-28,62.85,63.81,62.42,63.64,826336,44.1468292233741,44.8211483332299,43.8447904554178,44.7017376575263,1176420.10793614,0.0,1.0
2015-09-29,63.53,64.065,62.7,63.47,2157835,44.6244719261886,45.0002643467854,44.0414668624591,44.5823269818226,3072019.71547697,0.0,1.0
2015-09-30,65.32,65.5,63.71,64.05,1190256,45.881796099774,46.008230932872,44.7509067592866,44.9897281106939,1694517.83777015,0.0,1.0
2015-10-01,64.75,65.5199,64.4,65.43,1090545,45.4814191282971,46.0222090060867,45.2355736194955,45.9590618311116,1552563.44466321,0.0,1.0
2015-10-02,65.73,65.928,64.11,64.6,2600516,46.1697865529416,46.3088648693493,45.0318730550599,45.3760567673821,3702246.1969582,0.0,1.0
2015-10-05,65.75,66.19,65.3,65.73,2889182,46.1838348677302,46.4928977930808,45.8677477849853,46.1697865529416,4113207.94481561,0.0,1.0
2015-10-06,67.33,67.4,64.98,65.84,1482000,47.2936517360346,47.342820837795,45.6429747483667,46.2470522842792,2109861.60588593,0.0,1.0
2015-10-07,68.66,68.92,67.22,67.37,5547429,48.2278646694807,48.4104927617334,47.216386004697,47.321748365612,7897643.35929703,0.0,1.0
2015-10-08,69.08,69.12,68.27,69.0,1107873,48.5228792800427,48.55097590962,47.9539225311018,48.466686020888,1577232.59574741,0.0,1.0
2015-10-09,69.27,69.41,68.68,69.09,1219001,48.656338270535,48.7546764740556,48.2419129842694,48.529903437437,1735440.89570618,0.0,1.0
2015-10-12,69.95,70.16,69.21,69.44,1016085,49.1339809733495,49.2814882786305,48.614193326169,48.7757489462386,1446557.84737963,0.0,1.0
2015-10-13,70.47,70.85,69.5,69.59,1335327,49.4992371578548,49.7661551388394,48.8178938906046,48.8811113071536,1901049.37152688,0.0,1.0
2015-10-14,70.25,70.86,69.87,70.66,1213110,49.3447056951795,49.7731792962337,49.0777877141949,49.6326961483471,1727054.12463987,0.0,1.0
2015-10-15,71.22,71.34,70.32,70.32,941448,50.0260489624296,50.1103388511616,49.3938747969398,49.3938747969398,1340300.26257632,0.0,1.0
2015-10-16,71.17,71.77,70.85,71.37,1085634,49.990928175458,50.4123776191179,49.7661551388394,50.1314113233446,1545571.85873439,0.0,1.0
2015-10-19,71.57,71.77,70.88,71.1,966715,50.2718944712312,50.4123776191179,49.7872276110224,49.9417590736976,1376271.83693254,0.0,1.0
2015-10-20,72.25,72.35,71.32,71.6,1034292,50.7495371740458,50.8197787479891,50.0962905363729,50.2929669434142,1472478.39411267,0.0,1.0
2015-10-21,71.58,72.7,71.5,72.27,986292,50.2789186286256,51.0656242567907,50.2227253694709,50.7635854888344,1404142.79554146,0.0,1.0
2015-10-22,72.93,73.19,71.72,71.81,1308041,51.2271798768603,51.409807969113,50.3772568321462,50.4404742486952,1862203.43105576,0.0,1.0
2015-10-23,73.39,73.42,72.44,73.02,808695,51.5502911169996,51.5713635891826,50.8829961645381,51.2903972934093,1151305.35180292,0.0,1.0
2015-10-26,73.47,73.775,73.1,73.46,659811,51.6064843761542,51.8207211766814,51.346590552564,51.5994602187599,939345.408934685,0.0,1.0
2015-10-27,72.89,73.51,71.97,73.04,1428391,51.199083247283,51.6345810057316,50.5528607670045,51.304445608198,2033540.70789002,0.0,1.0
2015-10-28,72.53,73.3,71.49,72.8,1231510,50.9462135810871,51.4870737004506,50.2157012120766,51.135865830734,1753249.43742549,0.0,1.0
2015-10-29,71.85,72.72,71.23,72.13,1624637,50.4685708782725,51.0796725715794,50.033073119824,50.6652472853138,2312927.95533178,0.0,1.0
2015-10-30,73.96,74.12,71.14,71.21,1874846,51.9506680884765,52.0630546067858,49.969855703275,50.0190248050353,2669140.07580892,0.0,1.0
2015-11-02,74.92,75.2,73.545,73.86,1619110,52.6249871983323,52.8216636053736,51.6591655566117,51.8804265145332,2305059.39588797,0.0,1.0
2015-11-03,73.94,75.0,73.94,74.67,1475413,51.9366197736878,52.681180457487,51.9366197736878,52.449383263474,2100483.96864034,0.0,1.0
2015-11-04,73.65,74.43,73.36,74.17,988632,51.7329192092522,52.2808034860101,51.5292186448166,52.0981753937575,1407474.15597181,0.0,1.0
2015-11-05,73.89,74.48,73.46,73.5,1620111,51.9014989867162,52.3159242729817,51.5994602187599,51.6275568483372,2306484.47784984,0.0,1.0
2015-11-06,72.18,73.49,71.33,73.21,2683327,50.7003680722855,51.6205326909429,50.1033146937673,51.4238562839016,3820140.76473487,0.0,1.0
2015-11-09,71.87,72.07,71.03,72.07,1029740,50.4826191930612,50.6231023409478,49.8925899719373,50.6231023409478,1465997.90151483,0.0,1.0
2015-11-10,72.58,72.99,71.74,71.86,855836,50.9813343680587,51.2693248212263,50.3913051469349,50.4755950356668,1218418.02789136,0.0,1.0
2015-11-11,73.08,73.24,72.26,72.72,568475,51.3325422377753,51.4449287560846,50.7565613314401,51.0796725715794,809314.154120111,0.0,1.0
2015-11-12,72.05,73.09,71.95,72.95,821212,50.6090540261591,51.3395663951696,50.5388124522158,51.241228191649,1169125.28278866,0.0,1.0
2015-11-13,71.22,72.53,71.04,72.36,721460,50.0260489624296,50.9462135810871,49.8996141293317,50.8268029053834,1027112.51969127,0.0,1.0
2015-11-16,71.55,71.8,70.91,71.29,662096,50.2578461564426,50.4334500913009,49.8083000832053,50.07521806419,942598.468158334,0.0,1.0
2015-11-17,71.64,71.93,71.01,71.31,525094,50.3210635729916,50.5247641374272,49.8785416571487,50.0892663789786,747554.433253081,0.0,1.0
2015-11-18,71.74,71.96,71.185,71.85,819241,50.3913051469349,50.5458366096102,50.0014644115495,50.4685708782725,1166319.25227233,0.0,1.0
2015-11-19,71.32,71.7146,70.83,71.5,973826,50.0962905363729,50.3734637871533,49.7521068240507,50.2227253694709,1386395.4711292,0.0,1.0
2015-11-20,72.64,72.85,71.34,71.52,659916,51.0234793124247,51.1709866177057,50.1103388511616,50.2367736842596,939494.893056559,0.0,1.0
2015-11-23,72.41,72.9599,72.3084,72.61,616563,50.8619236923551,51.2481821074694,50.7905582532287,51.0024068402417,877775.034622029,0.0,1.0
2015-11-24,71.82,72.11,71.51,71.92,516666,50.4474984060895,50.6511989705251,50.2297495268652,50.5177399800328,735555.841070622,0.0,1.0
2015-11-25,71.74,72.22,71.5,71.88,419240,50.3913051469349,50.7284647018628,50.2227253694709,50.4896433504555,596854.507187326,0.0,1.0
2015-11-27,72.17,72.54,71.61,71.61,305740,50.6933439148911,50.9532377384814,50.2999911008086,50.2999911008086,435269.2897325,0.0,1.0
2015-11-30,72.11,72.77,71.8774,72.27,1117524,50.6511989705251,51.114793358551,50.487817069533,50.7635854888344,1590972.32203514,0.0,1.0
2015-12-01,72.8,73.06,72.25,72.56,623643,51.135865830734,51.3184939229866,50.7495371740458,50.9672860532701,887854.535411282,0.0,1.0
2015-12-02,72.09,73.0,72.04,72.59,850187,50.6371506557365,51.2763489786207,50.6020298687648,50.9883585254531,1210375.78213451,0.0,1.0
2015-12-03,71.51,72.34,71.0,72.09,1017558,50.2297495268652,50.8127545905948,49.8715174997543,50.6371506557365,1448654.89606078,0.0,1.0
2015-12-04,72.93,73.09,71.28,71.53,978764,51.2271798768603,51.3395663951696,50.0681939067956,50.2437978416539,1393425.49583221,0.0,1.0
2015-12-07,72.16,72.89,71.76,72.84,588855,50.6863197574968,51.199083247283,50.4053534617235,51.1639624603114,838328.310346802,0.0,1.0
2015-12-08,72.12,72.72,71.6,72.0,640135,50.6582231279195,51.0796725715794,50.2929669434142,50.5739332391875,911333.508153704,0.0,1.0
2015-12-09,71.48,72.24,71.13,71.9,602893,50.2086770546823,50.7425130166515,49.9628315458806,50.5036916652442,858313.625612271,0.0,1.0
2015-12-10,70.38,71.905,70.31,71.48,1486678,49.4360197413058,50.5072037439413,49.3868506395455,50.2086770546823,2116521.47943002,0.0,1.0
2015-12-11,69.96,70.26,69.0,69.32,1290161,49.738058509262,49.9513434942932,49.0555465571624,49.2830505411956,1814700.17658997,0.85,1.0
2015-12-14,70.68,70.74,69.79,69.89,1119828,50.2499424733368,50.292599470343,49.6171970177444,49.6882920127548,1575115.09753464,0.0,1.0
2015-12-15,70.58,71.31,70.4401,70.99,1086211,50.1788474783264,50.6978409419022,50.0793855803069,50.4703369578689,1527830.47504456,0.0,1.0
2015-12-16,72.56,72.745,70.79,70.88,1302401,51.5865283795319,51.7180541203011,50.3281469678482,50.3921324633575,1831916.57838902,0.0,1.0
2015-12-17,73.87,74.4,72.53,72.79,1251189,52.5178728141679,52.8946762877229,51.5651998810288,51.7500468680558,1759883.3783128,0.0,1.0
2015-12-18,74.8,75.28,73.87,73.87,4015526,53.1790562677644,53.5203122438143,52.5178728141679,52.5178728141679,5648113.48451985,0.0,1.0
2015-12-21,75.19,75.8,74.6401,75.24,1636650,53.4563267483049,53.8900062178682,53.0653753707428,53.4918742458101,2302060.78467414,0.0,1.0
2015-12-22,75.26,75.8,75.03,75.2,1319876,53.5060932448122,53.8900062178682,53.3425747562883,53.463436247806,1856496.36772222,0.0,1.0
2015-12-23,75.8,75.97,74.78,75.5,1097471,53.8900062178682,54.0108677093859,53.1648372687624,53.6767212328371,1543668.43944467,0.0,1.0
2015-12-24,75.56,75.805,75.17,75.75,343875,53.7193782298433,53.8935609676188,53.4421077493028,53.854458720363,483683.837307806,0.0,1.0
2015-12-28,76.1,76.15,75.27,75.4,1819380,54.1032912028994,54.1388387004046,53.5132027443132,53.6056262378267,2559083.0968261,0.0,1.0
2015-12-29,77.01,77.06,76.22,76.39,1103635,54.7502556574938,54.785803154999,54.1886051969118,54.3094666884295,1552338.52937027,0.0,1.0
2015-12-30,76.93,77.255,76.68,76.8,909563,54.6933796614855,54.9244383952693,54.5156421739596,54.600956167972,1279362.9141787,0.0,1.0
2015-12-31,75.62,76.85,75.59,76.85,751033,53.7620352268495,54.6365036654772,53.7407067283464,54.6365036654772,1056379.56636799,0.0,1.0
2016-01-04,76.2,76.6,74.86,74.86,1840052,54.1743861979098,54.4587661779513,53.2217132647707,53.2217132647707,2588159.68653116,0.0,1.0
2016-01-05,76.29,76.45,75.48,76.19,1344496,54.2383716934191,54.3521236854357,53.662502233835,54.1672766984087,1891126.09094873,0.0,1.0
2016-01-06,77.0,77.34,75.81,75.91,1385943,54.7431461579928,54.9848691410281,53.8971157173693,53.9682107123796,1949424.14694262,0.0,1.0
2016-01-07,76.78,77.04,76.1101,76.28,1349395,54.58673716897,54.7715841559969,54.1104717973954,54.2312621939181,1898016.87137467,0.0,1.0
2016-01-08,77.04,77.665,76.79,77.02,1496879,54.7715841559969,55.2159278748118,54.593846668471,54.7573651569949,2105463.26050301,0.0,1.0
2016-01-11,78.6,78.95,77.05,77.12,2000988,55.8806660781589,56.1294985606952,54.778693655498,54.8284601520053,2814527.23881315,0.0,1.0
2016-01-12,78.08,79.54,77.91,79.3,1972767,55.5109721041049,56.5489590312565,55.3901106125873,56.3783310432315,2774832.4614299,0.0,1.0
2016-01-13,77.63,78.55,77.4127,78.21,1127949,55.1910446265582,55.8451185806537,55.0365552024006,55.6033955976184,1586537.8425518,0.0,1.0
2016-01-14,78.36,78.73,77.31,77.95,1871958,55.710038090134,55.9730895716724,54.963540642525,55.4185486105914,2633037.66984818,0.0,1.0
2016-01-15,76.32,78.23,76.2,77.32,1868870,54.2597001919222,55.6176145966205,54.1743861979098,54.970650142026,2628694.18547274,0.0,1.0
2016-01-19,75.1,77.28,75.02,76.72,1753156,53.3923412527956,54.9422121440219,53.3354652567873,54.5440801719637,2465934.48630811,0.0,1.0
2016-01-20,72.64,74.29,69.89,74.29,2154461,51.6434043755402,52.8164717932115,49.6882920127548,52.8164717932115,3030397.56833155,0.0,1.0
2016-01-21,72.5,73.54,71.87,72.93,1537699,51.5438713825257,52.2832593306336,51.0959729139603,51.8495798610703,2162879.39787532,0.0,1.0
2016-01-22,74.76,74.848,73.03,73.16,958281,53.1506182697603,53.2131818653694,51.9206748560807,52.0130983495942,1347888.13173148,0.0,1.0
2016-01-25,75.72,76.42,74.29,74.77,1475658,53.8331302218599,54.3307951869326,52.8164717932115,53.1577277692613,2075614.46454078,0.0,1.0
2016-01-26,78.53,78.53,75.74,75.87,2177220,55.8308995816516,55.8308995816516,53.847349220862,53.9397727143755,3062409.66706885,0.0,1.0
2016-01-27,77.04,78.38,76.51,78.09,1611204,54.7715841559969,55.724257089136,54.3947806824419,55.5180816036059,2266269.23563995,0.0,1.0
2016-01-28,79.47,80.8,77.08,77.54,2239202,56.4991925347492,57.4447559683872,54.8000221540011,55.1270591310489,3149591.61284569,0.0,1.0
2016-01-29,80.08,80.27,78.6518,79.77,2382671,56.9328720043125,57.0679524948322,55.9174932855743,56.7124775197803,3351390.62834468,0.0,1.0
2016-02-01,79.62,80.13,78.75,80.0,1585421,56.6058350272648,56.9684195018177,55.9873085706745,56.8759960083042,2230003.67292876,0.0,1.0
2016-02-02,79.6,80.08,78.74,79.49,1085973,56.5916160282627,56.9328720043125,55.9801990711734,56.5134115337513,1527495.71167625,0.0,1.0
2016-02-03,80.83,80.99,79.87,79.95,1799434,57.4660844668904,57.579836458907,56.7835725147907,56.840448510799,2531027.67605128,0.0,1.0
2016-02-04,81.35,81.97,79.85,80.39,1064338,57.8357784409443,58.2765674100087,56.7693535157886,57.1532664888447,1497064.59624141,0.0,1.0
2016-02-05,81.76,82.24,80.503,81.0,1329758,58.1272679204869,58.4685238965367,57.2336038332064,57.586945958408,1870396.08035115,0.0,1.0
2016-02-08,78.49,81.29,77.72,81.08,2694596,55.8024615836475,57.7931214439381,55.2550301220675,57.6438219544163,3790134.59330938,0.0,1.0
2016-02-09,77.15,78.39,76.36,77.68,1932334,54.8497886505084,55.7313665886371,54.2881381899264,55.2265921240634,2717960.66617329,0.0,1.0
2016-02-10,77.93,78.55,76.51,77.45,1647351,55.4043296115893,55.8451185806537,54.3947806824419,55.0630736355395,2317112.47712934,0.0,1.0
2016-02-11,77.08,77.9,76.4303,77.16,1707884,54.8000221540011,55.3830011130862,54.3381179714187,54.8568981500094,2402256.30475203,0.0,1.0
2016-02-12,79.24,79.43,77.5,78.11,1008318,56.3356740462253,56.470754536745,55.0986211330447,55.532300602608,1418268.61349773,0.0,1.0
2016-02-16,80.4,80.76,79.08,79.71,1027294,57.1603759883457,57.4163179703831,56.2219220542087,56.6698205227741,1444959.66256135,0.0,1.0
2016-02-17,79.77,81.46,79.62,80.83,1179339,56.7124775197803,57.9139829354557,56.6058350272648,57.4660844668904,1658821.41186987,0.0,1.0
2016-02-18,79.9,80.55,79.0,79.76,1361956,56.8049010132938,57.2670184808613,56.1650460582004,56.7053680202793,1915684.78175032,0.0,1.0
2016-02-19,81.42,82.07,79.81,80.01,1154791,57.8855449374516,58.3476624050191,56.7409155177845,56.8831055078052,1624292.96159511,0.0,1.0
2016-02-22,81.57,82.7,81.42,82.05,1025016,57.9921874299672,58.7955608735845,57.8855449374516,58.333443406017,1441755.49889319,0.0,1.0
2016-02-23,81.0,82.5,80.73,81.5,1164380,57.586945958408,58.6533708835637,57.39498947188,57.9424209334599,1637780.54957314,0.0,1.0
2016-02-24,80.5,81.08,78.75,80.59,1266574,57.2314709833561,57.6438219544163,55.9873085706745,57.2954564788654,1781523.43890744,0.0,1.0
2016-02-25,81.85,82.2,80.88,81.4,1305598,58.1912534159962,58.4400858985326,57.5016319643955,57.8713259384495,1836413.37876088,0.0,1.0
2016-02-26,78.95,81.79,76.93,81.61,2685253,56.1294985606952,58.14859641899,54.6933796614855,58.0206254279713,3776993.02124986,0.0,1.0
2016-02-29,79.07,79.83,78.62,79.09,2750398,56.2148125547077,56.7551345167866,55.894885077161,56.2290315537097,3868623.94406023,0.0,1.0
2016-03-01,81.73,81.73,78.94,79.34,1974453,58.1059394219838,58.1059394219838,56.1223890611942,56.4067690412357,2777203.93638359,0.0,1.0
2016-03-02,82.39,82.54,80.91,81.47,1248845,58.5751663890523,58.6818088815679,57.5229604628987,57.9210924349568,1756586.38110554,0.0,1.0
2016-03-03,82.27,82.6739,81.02,82.66,1201337,58.4898523950398,58.7770050798868,57.6011649574101,58.7671228755803,1689763.11176982,0.0,1.0
2016-03-04,81.89,82.26,80.6924,81.89,1615423,58.2196914140004,58.4827428955388,57.3682577537561,58.2196914140004,2272203.54929927,0.0,1.0
2016-03-07,82.47,82.51,81.425,81.47,1151689,58.6320423850606,58.6604803830648,57.8890996872021,57.9210924349568,1619929.78525682,0.0,1.0
2016-03-08,83.94,84.0,82.285,82.65,1439450,59.6771388117132,59.7197958087194,58.5005166442914,58.7600133760793,2024685.42235615,0.0,1.0
2016-03-09,85.65,85.81,83.4,83.9,1913704,60.8928632263907,61.0066152184073,59.2932258386571,59.648700813709,2691756.28990562,0.0,1.0
2016-03-10,85.23,86.14,84.49,85.93,1726320,60.5942642473471,61.2412287019416,60.0681612842703,61.0919292124198,2428187.80667746,0.0,1.0
2016-03-11,85.58,85.81,84.05,84.74,1439552,61.4687326859748,61.6339325985452,60.3697941371369,60.8653938748481,2004219.94690171,0.88,1.0
2016-03-14,85.09,85.77,84.69,85.36,1009209,61.1167850461509,61.6052021789677,60.8294808503763,61.3107153782987,1405073.80656811,0.0,1.0
2016-03-15,86.6,87.04,84.58,84.76,1201660,62.2013583852,62.517393000552,60.7504721965383,60.8797590846368,1673014.20260881,0.0,1.0
2016-03-16,87.07,87.42,85.85,86.39,869093,62.5389408152351,62.7903319865379,61.6626630181226,62.0505236824183,1209996.94787868,0.0,1.0
2016-03-17,88.41,88.71,86.57,86.79,1433789,63.50140987108,63.716888017911,62.1798105705169,62.3378278781929,1996196.39543987,0.0,1.0
2016-03-18,88.44,88.58,87.51,88.0,1574692,63.5229576857631,63.6235141542842,62.8549754305872,63.2069230704111,2192368.95688836,0.0,1.0
2016-03-21,86.47,87.78,86.02,87.55,1152645,62.1079845215732,63.048905762735,61.7847673013268,62.8837058501646,1604772.94373286,0.0,1.0
2016-03-22,87.13,88.23,86.15,86.34,1243230,62.5820364446013,63.3721229829815,61.8781411649536,62.0146106579465,1730890.14122909,0.0,1.0
2016-03-23,87.12,88.06,86.36,87.13,1145559,62.574853839707,63.2500186997773,62.0289758677352,62.5820364446013,1594907.44214365,0.0,1.0
2016-03-24,86.16,86.96,85.74,86.96,1259609,61.8853237698479,62.4599321613971,61.5836543642846,62.4599321613971,1753693.84579155,0.0,1.0
2016-03-28,86.94,87.29,86.28,86.35,838826,62.4455669516084,62.6969581229112,61.9715150285803,62.0217932628409,1167857.6398628,0.0,1.0
2016-03-29,88.44,88.44,86.73,87.11,1088244,63.5229576857631,63.5229576857631,62.2947322488267,62.5676712348126,1515110.48707939,0.0,1.0
2016-03-30,88.33,89.34,88.19,88.42,643665,63.4439490319251,64.169392126256,63.343392563404,63.5085924759744,896144.23940399,0.0,1.0
2016-03-31,88.49,88.58,87.82,88.22,933895,63.5588707102349,63.6235141542842,63.0776361823125,63.3649403780871,1300217.69780583,0.0,1.0
2016-04-01,89.46,89.55,88.08,88.08,1011536,64.2555833849883,64.3202268290376,63.264383909566,63.264383909566,1408313.5782585,0.0,1.0
2016-04-04,89.43,89.95,88.77,89.47,902996,64.2340355703053,64.6075310248122,63.7599836472772,64.2627659898827,1257198.48617657,0.0,1.0
2016-04-05,88.84,90.02,88.65,89.14,1163214,63.8102618815377,64.6578092590728,63.6737923885448,64.0257400283687,1619487.6609635,0.0,1.0
2016-04-06,89.98,90.08,87.91,88.46,1185568,64.6290788394953,64.700904888439,63.1422796263618,63.5373228955518,1650610.074529,0.0,1.0
2016-04-07,90.07,90.57,89.36,89.53,1158898,64.6937222835446,65.0528525282628,64.1837573360447,64.3058616192489,1613478.69894558,0.0,1.0
2016-04-08,90.54,90.8675,89.76,90.33,1132908,65.0313047135798,65.2665350238702,64.4710615318193,64.8804700107981,1577294.05509806,0.0,1.0
2016-04-11,90.41,91.135,90.0,90.64,547971,64.937930849953,65.4586697047945,64.643444049284,65.1031307625234,762914.023615458,0.0,1.0
2016-04-12,91.4,91.5213,90.28,90.58,1095548,65.6490087344951,65.7361337318638,64.8445569863263,65.0600351331572,1525279.49972511,0.0,1.0
2016-04-13,89.16,91.835,88.81,91.73,1229952,64.0401052381574,65.9614520474,63.7887140668546,65.8860346960092,1712403.81183289,0.0,1.0
2016-04-14,87.63,89.23,86.71,89.23,1942336,62.9411666893196,64.090383472418,62.280367039038,64.090383472418,2704222.25441338,0.0,1.0
2016-04-15,87.97,88.91,87.04,87.37,1436698,63.185375255728,63.8605401157983,62.517393000552,62.7544189620661,2000246.458116,0.0,1.0
2016-04-18,88.35,88.55,86.65,87.7,795247,63.4583142417138,63.6019663396011,62.2372714096718,62.9914449235801,1107184.66586393,0.0,1.0
2016-04-19,88.71,88.89,88.05,88.88,686429,63.716888017911,63.8461749060095,63.2428360948829,63.8389923011152,955682.527572325,0.0,1.0
2016-04-20,87.06,88.9,86.92,88.81,798418,62.5317582103408,63.8533575109039,62.4312017418197,63.7887140668546,1111599.49870888,0.0,1.0
2016-04-21,85.62,87.405,85.5,87.1,987715,61.4974631055522,62.7795580791964,61.4112718468198,62.5604886299182,1375148.73019803,0.0,1.0
2016-04-22,86.17,86.61,85.715,85.72,757197,61.8925063747423,62.2085409900943,61.5656978520487,61.5692891544959,1054209.45622953,0.0,1.0
2016-04-25,87.41,87.41,86.48,86.7,852316,62.7831493816435,62.7831493816435,62.1151671264676,62.2731844341436,1186639.1268002,0.0,1.0
2016-04-26,87.46,88.25,87.03,87.69,1053190,62.8190624061154,63.3864881927702,62.5102103956577,62.9842623186858,1466306.46609321,0.0,1.0
2016-04-27,87.62,87.93,86.93,87.4,695557,62.9339840844252,63.1566448361505,62.438384346714,62.7759667767492,968391.008874369,0.0,1.0
2016-04-28,88.03,88.42,87.24,87.29,1015419,63.2284708850942,63.5085924759744,62.6610450984393,62.6969581229112,1413719.69492105,0.0,1.0
2016-04-29,87.98,91.5,87.18,90.66,1148729,63.1925578606223,65.7208347834388,62.6179494690732,65.1174959723121,1599320.88273606,0.0,1.0
2016-05-02,89.49,89.6,88.02,88.38,974989,64.2771311996714,64.3561398535094,63.2212882801998,63.4798620563969,1357430.92421097,0.0,1.0
2016-05-03,89.33,89.5,88.5,89.22,846042,64.1622095213616,64.2843138045658,63.5660533151293,64.0832008675236,1177904.13428387,0.0,1.0
2016-05-04,91.44,91.58,88.84,88.84,916750,65.6777391540726,65.7782956225937,63.8102618815377,63.8102618815377,1276347.52778791,0.0,1.0
2016-05-05,91.45,92.25,90.78,91.32,861044,65.684921758967,66.2595301505161,65.2036872310445,65.5915478953402,1198790.70708112,0.0,1.0
2016-05-06,92.18,92.63,90.86,91.2,1076389,66.2092519162556,66.532469136502,65.2611480701994,65.5053566366078,1498605.33306584,0.0,1.0
2016-05-09,93.16,93.25,91.7,92.27,1105314,66.9131471959033,66.9777906399526,65.8644868813261,66.2738953603049,1538876.23815584,0.0,1.0
2016-05-10,93.63,93.64,92.76,93.19,1120280,67.2507296259385,67.2579122308329,66.6258430001288,66.9346950105864,1559712.68986119,0.0,1.0
2016-05-11,93.01,93.75,92.51,93.22,892385,66.8054081224879,67.3369208846709,66.4462778777696,66.9562428252695,1242425.29433871,0.0,1.0
2016-05-12,94.67,95.07,92.85,93.26,859223,67.9977205349524,68.285024730727,66.690486444178,66.984973244847,1196255.41518245,0.0,1.0
2016-05-13,94.4,94.96,93.33,94.89,956271,67.8037902028046,68.206016076889,67.0352514791076,68.1557378426285,1331370.74092749,0.0,1.0
2016-05-16,97.28,98.49,95.95,97.55,4811330,69.8723804123817,70.7414756045998,68.9170939614312,70.0663107445295,6698586.4749079,0.0,1.0
2016-05-17,95.41,95.68,93.35,95.29,33780244,68.5292332971354,68.7231636292833,67.0496166888963,68.4430420384031,47030630.9435206,0.0,1.0
2016-05-18,93.56,95.08,92.85,94.98,5544157,67.2004513916779,68.2922073356214,66.690486444178,68.2203812866778,7718866.73642548,0.0,1.0
2016-05-19,92.69,93.14,90.89,92.85,2593040,66.5755647658682,66.8987819861146,65.2826958848825,66.690486444178,3610166.55953659,0.0,1.0
2016-05-20,93.75,94.17,92.89,93.37,1858461,67.3369208846709,67.6385902902342,66.7192168637555,67.063981898685,2587447.0715465,0.0,1.0
2016-05-23,94.22,94.25,93.28,93.96,1323326,67.674503314706,67.6960511293891,66.9993384546357,67.4877555874525,1842404.0016989,0.0,1.0
2016-05-24,94.17,95.35,93.64,94.67,1641585,67.6385902902342,68.4861376677693,67.2579122308329,67.9977205349524,2285500.90690343,0.0,1.0
2016-05-25,95.08,95.41,93.33,94.23,1519407,68.2922073356214,68.5292332971354,67.0352514791076,67.6816859196004,2115398.2745063,0.0,1.0
2016-05-26,94.8,95.05,94.42,94.96,1137925,68.0910943985792,68.2706595209383,67.8181554125933,68.206016076889,1584278.98615551,0.0,1.0
2016-05-27,94.66,95.57,94.52,94.78,1637510,67.9905379300581,68.6441549754453,67.889981461537,68.0767291887905,2279827.47775073,0.0,1.0
2016-05-31,95.45,95.81,94.31,94.87,2718880,68.5579637167129,68.81653749291,67.7391467587553,68.1413726328397,3785367.62078211,0.0,1.0
2016-06-01,95.59,95.72,94.34,95.4,2135961,68.658520185234,68.7518940488608,67.7606945734384,68.5220506922411,2973797.15495108,0.0,1.0
2016-06-02,97.13,97.235,95.23,95.4,1785614,69.7646413389662,69.840058690357,68.3999464090369,68.5220506922411,2486025.649832,0.0,1.0
2016-06-03,98.44,98.64,96.93,97.5,1507063,70.705562580128,70.8492146780153,69.6209892410789,70.0303977200577,2098212.30899442,0.0,1.0
2016-06-06,99.67,99.875,98.27,98.35,2850265,71.5890229821349,71.7362663824694,70.5834582969238,70.6409191360787,3968288.72243296,0.0,1.0
2016-06-07,102.06,102.54,99.67,99.67,2440090,73.3056655518881,73.6504305868176,71.5890229821349,71.5890229821349,3397221.53158441,0.0,1.0
2016-06-08,102.6,102.68,101.02,101.78,1380048,73.6935262161838,73.7509870553387,72.5586746428742,73.1045526148459,1921375.35099935,0.0,1.0
2016-06-09,102.84,103.08,102.14,102.58,1218263,73.8659087336486,74.0382912511133,73.363126391043,73.6791610063951,1696129.7717431,0.0,1.0
2016-06-10,102.32,102.99,101.68,102.41,1509135,73.4924132791416,73.973647807064,73.0327265659023,73.5570567231909,2101097.05628384,0.0,1.0
2016-06-13,100.24,101.99,100.07,101.99,1936793,72.6305006918178,73.8984912765213,72.5073244635894,73.8984912765213,2673038.57843116,0.88,1.0
2016-06-14,100.36,100.835,99.47,100.21,1761528,72.717448617626,73.061617490617,72.0725848345482,72.6087637103657,2431148.96686775,0.0,1.0
2016-06-15,100.34,100.75,100.0,100.53,1739584,72.702957296658,73.0000293765028,72.4566048402013,72.8406248458544,2400863.25302786,0.0,1.0
2016-06-16,101.67,101.74,100.07,100.22,1595559,73.6666301410327,73.7173497644208,72.5073244635894,72.6160093708498,2202089.10356607,0.0,1.0
2016-06-17,102.11,102.51,100.33,101.6,3924547,73.9854392023296,74.2752656216904,72.695711636174,73.6159105176445,5416410.28951791,0.0,1.0
2016-06-20,102.4,103.62,102.36,102.82,1595264,74.1955633563662,75.0795339354166,74.1665807144301,74.499881096695,2201681.96331895,0.0,1.0
2016-06-21,104.01,104.25,102.44,102.44,1337921,75.3621146942934,75.5360105459099,74.2245459983022,74.2245459983022,1846513.51377932,0.0,1.0
2016-06-22,104.47,104.62,103.74,104.0,1212258,75.6954150765583,75.8040999838186,75.1664818612248,75.3548690338094,1673081.4294619,0.0,1.0
2016-06-23,104.82,105.37,104.0,104.8,1344248,75.949013193499,76.3475245201201,75.3548690338094,75.934521872531,1855245.63697769,0.0,1.0
2016-06-24,103.59,104.81,102.0,102.84,2274314,75.0577969539645,75.941767533015,73.9057369370053,74.514372417663,3138863.60672828,0.0,1.0
2016-06-27,104.12,104.36,102.5,103.35,1466186,75.4418169596176,75.6157128112341,74.2680199612063,74.883901102348,2023536.71308997,0.0,1.0
2016-06-28,106.64,107.07,104.51,104.75,2277199,77.2677234015907,77.5792868024035,75.7243977184944,75.8982935701109,3142845.30033145,0.0,1.0
2016-06-29,108.2,108.29,107.01,107.42,1616363,78.3980464370978,78.463257381454,77.5358128394994,77.8328849193443,2230801.46187472,0.0,1.0
2016-06-30,108.99,109.0799,107.69,108.51,1205297,78.9704536153354,79.0355921030867,78.0285177524128,78.6226619121024,1663474.29976634,0.0,1.0
2016-07-01,109.0,109.95,107.86,109.35,1237171,78.9776992758194,79.6660370218013,78.1516939806411,79.2312973927601,1707464.76836516,0.0,1.0
2016-07-05,111.23,111.25,109.01,109.01,1668534,80.5934815637559,80.607972884724,78.9849449363034,78.9849449363034,2302804.55961172,0.0,1.0
2016-07-06,112.1,113.21,111.07,111.23,2034238,81.2238540258657,82.0281223395919,80.4775509960116,80.5934815637559,2807525.97294117,0.0,1.0
2016-07-07,109.04,112.05,108.59,111.89,2240189,79.0066819177555,81.1876257234456,78.6806271959746,81.0716951557012,3091766.45102348,0.0,1.0
2016-07-08,110.24,110.745,109.42,109.61,1358960,79.8761611758379,80.2420670302809,79.2820170161483,79.4196845653447,1875550.20414924,0.0,1.0
2016-07-11,109.85,110.48,108.67,110.32,1190341,79.5935804169611,80.0500570274544,78.7385924798468,79.9341264597101,1642832.97930565,0.0,1.0
2016-07-12,109.63,110.17,108.29,109.98,1895851,79.4341758863127,79.8254415524498,78.463257381454,79.6877740032534,2616533.03267685,0.0,1.0
2016-07-13,109.82,110.66,109.0,110.0,2028860,79.5718434355091,80.1804789161668,78.9776992758194,79.7022653242214,2800103.59921573,0.0,1.0
2016-07-14,107.04,109.96,106.24,109.53,2392912,77.5575498209515,79.6732826822854,76.9778969822299,79.3617192814725,3302545.02716132,0.0,1.0
2016-07-15,106.56,107.59,105.86,107.03,2426091,77.2097581177185,77.9560611475726,76.7025618838371,77.5503041604675,3348336.57380248,0.0,1.0
2016-07-18,105.91,106.72,105.56,106.18,1566070,76.7387901862572,77.3256886854628,76.4851920693165,76.9344230193258,2161390.26035497,0.0,1.0
2016-07-19,106.0,106.02,105.055,105.22,1605580,76.8040011306134,76.8184924515814,76.1192862148735,76.2388396128598,2215919.45074022,0.0,1.0
2016-07-20,104.88,106.499,103.81,106.03,1589505,75.9924871564031,77.165559588766,75.217201484613,76.8257381120655,2193733.75761334,0.0,1.0
2016-07-21,102.06,104.8,101.26,104.8,3418339,73.9492108999095,75.934521872531,73.3695580611878,75.934521872531,4717774.1870999,0.0,1.0
2016-07-22,105.65,106.45,102.06,102.28,2431568,76.5504030136727,77.1300558523943,73.9492108999095,74.1086154305579,3355895.58103457,0.0,1.0
2016-07-25,104.96,106.55,104.2322,105.97,1133876,76.0504524402753,77.2025124572345,75.5231132702483,76.7822641491613,1564903.57573432,0.0,1.0
2016-07-26,105.16,105.54,104.56,105.12,924564,76.1953656499557,76.4707007483485,75.7606260209145,76.1663830080196,1276024.45910772,0.0,1.0
2016-07-27,105.39,105.94,104.7,105.13,1533751,76.3620158410882,76.7605271677093,75.8620652676908,76.1736286685036,2116785.6310444,0.0,1.0
2016-07-28,107.69,108.12,105.54,105.59,1705316,78.0285177524128,78.3400811532257,76.4707007483485,76.5069290507686,2353568.73781344,0.0,1.0
2016-07-29,104.46,106.0,101.36,105.05,3325681,75.6881694160743,76.8040011306134,73.442014666028,76.1156633846315,4589893.50568466,0.0,1.0
2016-08-01,106.68,106.68,104.66,104.69,1542685,77.2967060435268,77.2967060435268,75.8330826257547,75.8548196072067,2129115.76991814,0.0,1.0
2016-08-02,104.62,106.68,103.86,106.1,1948520,75.8040999838186,77.2967060435268,75.2534297870331,76.8764577354536,2689223.43835644,0.0,1.0
2016-08-03,102.07,104.5,101.371,104.2,2158197,73.9564565603935,75.7171520580104,73.4499848925605,75.4997822434898,2978606.30478032,0.0,1.0
2016-08-04,103.07,103.32,101.99,102.58,1480047,74.6810226087955,74.862164120896,73.8984912765213,74.3259852450785,2042666.78415881,0.0,1.0
2016-08-05,100.95,103.18,100.233,103.18,1347194,73.1449425861832,74.7607248741197,72.625428729479,74.7607248741197,1859311.51890315,0.0,1.0
2016-08-08,100.34,100.95,99.58,100.84,1488423,72.702957296658,73.1449425861832,72.1522870998725,73.065240320859,2054226.80690412,0.0,1.0
2016-08-09,101.9,101.9,99.1,100.43,1544849,73.8332803321651,73.8332803321651,71.8044953966395,72.7681682410142,2132102.38515463,0.0,1.0
2016-08-10,101.61,102.35,101.3,101.77,954508,73.6231561781286,74.159335053946,73.3985407031239,73.7390867458729,1317351.26439489,0.0,1.0
2016-08-11,101.64,102.07,100.36,101.67,1012785,73.6448931595806,73.9564565603935,72.717448617626,73.6666301410327,1397781.47517902,0.0,1.0
2016-08-12,103.24,104.55,101.67,102.24,1327627,74.8041988370238,75.7533803604305,73.6666301410327,74.0796327886218,1832306.38935954,0.0,1.0
2016-08-15,101.8,103.72,101.51,103.13,986225,73.7608237273249,75.1519905402568,73.5506995732884,74.7244965716996,1361125.05157406,0.0,1.0
2016-08-16,100.67,101.43,99.85,101.43,1146308,72.9420640926307,73.4927342894162,72.347919932941,73.4927342894162,1582061.43184339,0.0,1.0
2016-08-17,101.78,102.13,100.23,101.0,1106983,73.7463324063569,73.9999305232976,72.6232550313338,73.1811708886033,1527787.56669787,0.0,1.0
2016-08-18,101.22,102.21,100.92,101.96,982851,73.3405754192518,74.0578958071698,73.1232056047312,73.8767542950692,1356468.47125617,0.0,1.0
2016-08-19,101.02,101.42,100.45,101.18,1064267,73.1956622095714,73.4854886289322,72.7826595619822,73.3115927773157,1468833.65891512,0.0,1.0
2016-08-22,101.61,102.2699,100.87,101.41,1414950,73.6231561781286,74.101297313469,73.0869773023111,73.4782429684481,1952824.04291588,0.0,1.0
2016-08-23,99.65,101.572,99.27,101.24,1375552,72.2030067232606,73.5956226682893,71.9276716248678,73.3550667402198,1898449.42781089,0.0,1.0
2016-08-24,98.88,100.13,98.31,99.72,1232938,71.6450908659911,72.5507984264936,71.2320882184019,72.2537263466487,1701622.65085311,0.0,1.0
2016-08-25,98.77,99.69,98.19,98.73,998351,71.5653886006668,72.2319893651967,71.1451402925937,71.5364059587308,1377860.58593527,0.0,1.0
2016-08-26,99.46,101.0,98.28,98.82,1861492,72.0653391740642,73.1811708886033,71.2103512369498,71.6016169030869,2569112.92504722,0.0,1.0
2016-08-29,100.68,100.78,99.6701,99.75,1156813,72.9493097531147,73.0217663579549,72.2175705008335,72.2754633281008,1596559.7650501,0.0,1.0
2016-08-30,99.02,100.86,98.66,100.76,1073279,71.7465301127673,73.079731641827,71.4856863353426,73.0072750369868,1481271.44843048,0.0,1.0
2016-08-31,99.09,99.46,98.17,98.74,2359835,71.7972497361555,72.0653391740642,71.1306489716256,71.5436516192148,3256894.25443612,0.0,1.0
2016-09-01,99.45,99.52,98.28,99.0,1269543,72.0580935135802,72.1088131369683,71.2103512369498,71.7320387917993,1752142.54490657,0.0,1.0
2016-09-02,100.1,102.64,99.81,99.81,1260402,72.5290614450415,74.3694592079826,72.3189372910049,72.3189372910049,1739526.71779162,0.0,1.0
2016-09-06,101.9,102.21,99.1,100.45,1576545,73.8332803321651,74.0578958071698,71.8044953966395,72.7826595619822,2175847.18946875,0.0,1.0
2016-09-07,101.79,101.99,100.47,101.89,1146602,73.7535780668409,73.8984912765213,72.7971508829503,73.8260346716811,1582467.19195408,0.0,1.0
2016-09-08,100.46,101.28,100.08,101.28,1560310,72.7899052224662,73.3840493821559,72.5145701240735,73.3840493821559,2153440.67451293,0.0,1.0
2016-09-09,96.27,99.96,96.27,99.39,2175644,69.7539734796618,72.4276221982652,69.7539734796618,72.0146195506761,3002685.54509041,0.0,1.0
2016-09-12,96.1,96.78,94.67,95.75,2838079,69.6307972514334,70.1235021643468,68.5946678022186,69.3771991344928,3916936.22170017,0.0,1.0
2016-09-13,93.03,94.71,92.67,94.32,2712011,68.0439976054331,69.2727831152377,67.7806864247606,68.9875293361759,3707871.26284089,0.88,1.0
2016-09-14,92.05,93.64,91.7,93.43,2475001,67.327206058047,68.4901637726836,67.0712090768377,68.336565583958,3383830.33232626,0.0,1.0
2016-09-15,92.67,92.83,91.27,92.05,1669335,67.7806864247606,67.8977136161706,66.7566984999234,67.327206058047,2282320.85878505,0.0,1.0
2016-09-16,92.6,92.7,91.825,92.37,2389620,67.7294870285188,67.80262902315,67.1626365701268,67.5612604408669,3267097.11985308,0.0,1.0
2016-09-19,93.72,94.06,92.42,93.2,2042502,68.5486773683885,68.7973601501347,67.5978314381826,68.1683389963061,2792516.13289734,0.0,1.0
2016-09-20,94.06,94.64,93.8,94.34,1932893,68.7973601501347,69.2215837189959,68.6071909640935,69.0021577351022,2642658.31106376,0.0,1.0
2016-09-21,95.49,95.61,93.5,94.04,1795969,69.8432906733613,69.9310610669188,68.3877649801998,68.7827317512085,2455455.32228782,0.0,1.0
2016-09-22,98.09,98.94,95.99,95.99,2206215,71.7449825337733,72.3666894881387,70.2090006465175,70.2090006465175,3016345.13951032,0.0,1.0
2016-09-23,97.95,98.73,96.93,97.61,2209675,71.6425837412896,72.2130912994132,70.896535396051,71.3939009595434,3021075.66404338,0.0,1.0
2016-09-26,97.64,98.14,96.72,97.3,6213061,71.4158435579328,71.7815535310889,70.7429372073254,71.1671607761866,8494519.50459548,0.0,1.0
2016-09-27,96.84,98.2,96.61,98.15,1821163,70.8307076008829,71.8254387278676,70.6624810132311,71.788867730552,2489900.65034733,0.0,1.0
2016-09-28,99.26,99.84,98.605,99.16,2878432,72.6007438709587,73.0249674398198,72.1216638061241,72.5276018763274,3935402.65686299,0.0,1.0
2016-09-29,98.0,99.14,97.13,98.83,2346945,71.6791547386052,72.5129734774012,71.0428193853135,72.2862332940444,3208751.70527263,0.0,1.0
2016-09-30,97.12,99.43,96.28,98.5,2935549,71.0355051858504,72.7250852618318,70.421112430948,72.0448647117613,4013493.22615628,0.0,1.0
2016-10-03,94.6,96.76,93.75,96.76,1594476,69.1923269211434,70.7721940051779,68.5706199667779,70.7721940051779,2179973.36282541,0.0,1.0
2016-10-04,92.18,94.0,91.19,93.99,2092240,67.4222906510676,68.753474953356,66.6981849042184,68.7461607538929,2860518.1066619,0.0,1.0
2016-10-05,90.83,92.5,89.6,92.26,1787985,66.434873723546,67.6563450338875,65.5352271895819,67.4808042467726,2444539.5685676,0.0,1.0
2016-10-06,90.99,91.97,89.18,90.13,1800596,66.551900914956,67.268692462342,65.2280308121307,65.9228797611274,2461781.37344807,0.0,1.0
2016-10-07,91.62,93.77,90.73,91.44,1293608,67.0126954811327,68.5852483657042,66.3617317289148,66.8810398907965,1768625.54339975,0.0,1.0
2016-10-10,92.5,93.06,91.66,91.66,1145992,67.6563450338875,68.0659402038224,67.0419522789852,67.0419522789852,1566804.41349448,0.0,1.0
2016-10-11,91.52,92.725,91.08,92.41,693453,66.9395534865015,67.8209145218078,66.6177287101241,67.5905172387194,948091.453475228,0.0,1.0
2016-10-12,93.32,93.41,91.21,91.71,895278,68.2561093898636,68.3219371850317,66.7128133031447,67.0785232763008,1224027.32454023,0.0,1.0
2016-10-13,94.58,94.71,92.45,93.06,1221850,69.1776985222171,69.2727831152377,67.6197740365719,68.0659402038224,1670517.74587277,0.0,1.0
2016-10-14,94.71,95.7,93.69,94.7,1044114,69.2727831152377,69.9968888620869,68.5267347699992,69.2654689157746,1427516.44286467,0.0,1.0
2016-10-17,94.94,95.3,94.335,94.76,714195,69.4410097028895,69.704320883562,68.9985006353706,69.3093541125533,976449.99100839,0.0,1.0
2016-10-18,96.57,97.11,95.06,95.75,939678,70.6332242153786,71.0281909863872,69.528780096447,70.0334598594025,1284731.1653691,0.0,1.0
2016-10-19,96.5,97.11,95.43,96.75,795727,70.5820248191367,71.0281909863872,69.7994054765826,70.7648798057148,1087920.83673945,0.0,1.0
2016-10-20,96.01,97.18,95.82,96.42,898550,70.2236290454437,71.0793903826291,70.0846592556444,70.5235112234318,1228500.8147923,0.0,1.0
2016-10-21,95.68,96.2,95.031,95.27,756683,69.9822604631607,70.362598835243,69.507568918004,69.6823782851726,1034539.73851147,0.0,1.0
2016-10-24,95.98,97.12,95.32,96.41,995007,70.2016864470543,71.0355051858504,69.7189492824882,70.5161970239686,1360377.17458577,0.0,1.0
2016-10-25,96.9,97.03,94.76,96.17,929528,70.8745927976617,70.9696773906823,69.3093541125533,70.3406562368537,1270854.04860304,0.0,1.0
2016-10-26,96.55,97.17,95.61,96.27,1578861,70.6185958164523,71.072076183166,69.9310610669188,70.4137982314849,2158624.47826364,0.0,1.0
2016-10-27,92.02,97.66,90.65,97.66,2288569,67.3052634596576,71.430471956859,66.3032181332098,71.430471956859,3128939.82661889,0.0,1.0
2016-10-28,92.61,93.87,90.51,92.12,1597369,67.7368012279819,68.6583903603354,66.2008193407261,67.3784054542889,2183928.68290464,0.0,1.0
2016-10-31,93.43,93.62,91.96,93.11,1187234,68.336565583958,68.4755353737573,67.2613782628789,68.102511201138,1623190.62528421,0.0,1.0
2016-11-01,89.78,93.71,89.34,93.43,1665043,65.6668827799181,68.5413631689254,65.3450580035407,68.336565583958,2276452.82083826,0.0,1.0
2016-11-02,88.21,90.29,88.19,89.87,1680490,64.5185534642078,66.0399069525374,64.5039250652815,65.7327105750862,2297572.01519149,0.0,1.0
2016-11-03,88.7,88.84,86.56,88.17,1679510,64.8769492379008,64.9793480303845,63.3117105527925,64.4892966663553,2296232.15564167,0.0,1.0
2016-11-04,90.83,91.1,88.42,88.92,1418662,66.434873723546,66.6323571090503,64.6721516529334,65.0378616260895,1939599.82517932,0.0,1.0
2016-11-07,93.31,94.02,92.04,92.04,2063981,68.2487951904005,68.7681033522822,67.3198918585839,67.3198918585839,2821882.29950012,0.0,1.0
2016-11-08,94.88,95.47,92.37,93.63,1845692,69.3971245061108,69.8286622744351,67.5612604408669,68.4828495732204,2523436.78799804,0.0,1.0
2016-11-09,91.23,93.13,90.24,92.07,2363024,66.7274417020709,68.1171396000643,66.0033359552217,67.3418344569732,3230734.97231514,0.0,1.0
2016-11-10,88.23,91.32,87.425,90.84,3043353,64.533181863134,66.793269497239,63.9443888063526,66.4421879230091,4160883.24545167,0.0,1.0
2016-11-11,87.93,89.46,87.12,88.23,3516806,64.3137558792403,65.4328283970981,63.7213057227274,64.533181863134,4808189.90202711,0.0,1.0
2016-11-14,89.97,89.99,85.63,87.78,2071638,65.8058525697174,65.8204809686437,62.6314900027221,64.2040428872935,2832350.97763585,0.0,1.0
2016-11-15,90.61,92.09,89.72,90.1,1452837,66.2739613353573,67.3564628558995,65.6229975831394,65.900937162738,1986324.00897046,0.0,1.0
2016-11-16,89.14,90.375,88.15,89.98,1434206,65.1987740142782,66.1020776479739,64.4746682674291,65.8131667691806,1960851.63828391,0.0,1.0
2016-11-17,87.54,89.79,86.19,89.11,1985318,64.0285021001786,65.6741969793812,63.0410851726569,65.1768314158889,2714333.96096135,0.0,1.0
2016-11-18,88.94,89.17,86.7,87.95,1654562,65.0524900250158,65.2207166126676,63.4141093452762,64.3283842781666,2262123.15967323,0.0,1.0
2016-11-21,89.3,90.87,89.04,89.7,1381590,65.3158012056882,66.4641305213985,65.125632019647,65.6083691842131,1888914.85249446,0.0,1.0
2016-11-22,91.99,92.1,89.2,89.79,1501771,67.2833208612683,67.3637770553626,65.242659211057,65.6741969793812,2053226.7510227,0.0,1.0
2016-11-23,89.7,92.0,89.04,91.22,1219967,65.6083691842131,67.2906350607314,65.125632019647,66.7201275026078,1667943.30145203,0.0,1.0
2016-11-25,90.95,91.4,89.65,89.74,518352,66.5226441171035,66.851783092944,65.5717981868975,65.6376259820656,708692.732011819,0.0,1.0
2016-11-28,91.53,91.95,90.5,90.93,895187,66.9468676859646,67.2540640634158,66.1935051412629,66.5080157181772,1223902.9090106,0.0,1.0
2016-11-29,93.5,94.09,91.65,91.71,1482419,68.3877649801998,68.8193027485241,67.0346380795221,67.0785232763008,2026768.6265245,0.0,1.0
2016-11-30,92.33,92.97,91.63,92.97,1722247,67.5320036430144,68.0001124086543,67.0200096805958,68.0001124086543,2354662.3368467,0.0,1.0
2016-12-01,88.64,92.12,88.22,91.59,2081484,64.8330640411221,67.3784054542889,64.5258676636709,66.9907528827434,2845812.46450074,0.0,1.0
2016-12-02,89.1,90.82,88.65,88.66,1218285,65.1695172164257,66.4275595240829,64.8403782405852,64.8476924400483,1665643.66495937,0.0,1.0
2016-12-05,89.84,90.26,89.1,89.19,984452,65.7107679766968,66.017964354148,65.1695172164257,65.2353450115938,1345946.34035269,0.0,1.0
2016-12-06,89.73,91.47,89.5,90.17,1575375,65.6303117826025,66.9029824891859,65.4620851949506,65.9521365589799,2153858.4064364,0.0,1.0
2016-12-07,92.25,92.49,90.12,90.15,1156203,67.4734900473095,67.6490308344244,65.9155655616643,65.9375081600537,1580764.92968149,0.0,1.0
2016-12-08,94.21,94.45,92.41,92.9,1596458,68.9070731420816,69.0826139291965,67.5905172387194,67.9489130124125,2182683.16040475,0.0,1.0
2016-12-09,94.01,95.7,93.43,94.75,1211364,68.7607891528191,69.9968888620869,68.336565583958,69.3020399130902,1656181.24868963,0.0,1.0
2016-12-12,96.47,96.92,93.75,93.75,2111972,70.5600822207474,70.8892211965879,68.5706199667779,68.5706199667779,2887495.76853656,0.0,1.0
2016-12-13,96.68,97.21,94.86,96.47,1896185,71.3573299622278,71.7485110222193,70.0140289637663,71.2023336931745,2569086.67822969,0.88,1.0
2016-12-14,94.53,97.09,94.4,97.0,1433262,69.7704633981112,71.6599417256174,69.6745133267925,71.593514753166,1941885.58110778,0.0,1.0
2016-12-15,94.33,96.02,93.39,94.18,1289563,69.6228479037748,70.8701988309176,68.9290550803936,69.5121362830225,1747191.92696805,0.0,1.0
2016-12-16,94.59,96.59,94.21,95.12,3071589,69.8147480464121,71.2909029897764,69.5342786071729,70.2059291064037,4161607.84991806,0.0,1.0
2016-12-19,96.6,96.63,94.895,96.04,1079610,71.2982837644932,71.3204260886437,70.0398616752752,70.8849603803512,1462732.62824227,0.0,1.0
2016-12-20,95.75,98.14,95.36,96.59,1537474,70.6709179135634,72.4349230708837,70.3830676996074,71.2909029897764,2083079.43134479,0.0,1.0
2016-12-21,95.32,97.84,95.27,95.85,1171794,70.3535446007401,72.213499829379,70.316640727156,70.7447256607316,1587630.08621495,0.0,1.0
2016-12-22,96.19,96.52,94.62,95.16,815749,70.9956720011035,71.2392375667586,69.8368903705626,70.2354522052709,1105234.92627523,0.0,1.0
2016-12-23,96.35,97.32,96.12,96.47,1736543,71.1137643965727,71.8296995441043,70.9440065780858,71.2023336931745,2352792.31059893,0.0,1.0
2016-12-27,96.42,97.18,96.0,96.64,509950,71.1654298195904,71.7263686980688,70.8554372814839,71.3278068633605,690916.630794586,0.0,1.0
2016-12-28,96.02,96.909,95.5,96.65,875830,70.8701988309176,71.526349703243,70.4863985456429,71.3351876380773,1186636.95018889,0.0,1.0
2016-12-29,98.41,98.755,96.1002,96.21,1184532,72.6342039882378,72.8888407159682,70.9293926441465,71.0104335505372,1604888.4371181,0.0,1.0
2016-12-30,98.26,98.785,97.4,98.15,1305757,72.5234923674855,72.9109830401186,71.8887457418389,72.4423038456005,1769132.71316099,0.0,1.0
2017-01-03,99.36,99.39,98.03,98.89,1412571,73.3353775863359,73.3575199104863,72.3537345489986,72.9884811746453,1913851.93857857,0.0,1.0
2017-01-04,102.51,103.43,99.13,99.43,2490738,75.6603216221345,76.3393528960821,73.165619767849,73.3870430093536,3374629.48750279,0.0,1.0
2017-01-05,105.24,105.32,101.77,102.29,2819820,77.6752731198267,77.7343193175613,75.1141442930898,75.4979445783645,3820493.25197998,0.0,1.0
2017-01-06,104.04,105.23,103.69,104.89,1262269,76.7895801538082,77.6678923451099,76.5312530387195,77.416946004738,1710212.06909786,0.0,1.0
2017-01-09,102.8,103.8695,102.02,103.62,1494302,75.8743640889224,76.6637379448864,75.2986636610103,76.4795876157017,2024586.92661949,0.0,1.0
2017-01-10,102.36,103.28,101.9675,103.01,1230003,75.5496100013822,76.2286412753298,75.259914593747,76.0293603579756,1666495.7910133,0.0,1.0
2017-01-11,102.2,103.29,101.95,102.17,935637,75.4315176059131,76.2360220500466,75.2469982379926,75.4093752817626,1267667.73936024,0.0,1.0
2017-01-12,102.5,103.21,101.57,102.04,1058513,75.6529408474177,76.176975852312,74.9665287987533,75.313425210444,1434148.90795621,0.0,1.0
2017-01-13,102.29,102.94,102.09,102.24,718719,75.4979445783645,75.9776949349579,75.3503290840281,75.4610407047804,973771.7618748,0.0,1.0
2017-01-17,103.34,103.77,102.5,102.89,1412970,76.2729259236307,76.590299236454,75.6529408474177,75.9407910613738,1914392.53223615,0.0,1.0
2017-01-18,104.63,105.0,102.85,102.94,1854297,77.2250458621006,77.498134526623,75.9112679625065,75.9776949349579,2512333.8282822,0.0,1.0
2017-01-19,104.75,104.9,103.1039,103.78,983080,77.3136151587025,77.4243267794548,76.0986658325666,76.5976800111709,1331946.89950297,0.0,1.0
2017-01-20,105.8,106.4,105.07,105.1,1526804,78.0885965039687,78.531442986978,77.5497999496408,77.5719422737913,2068622.95433611,0.0,1.0
2017-01-23,106.05,106.39,105.52,105.7,990314,78.2731158718893,78.5240622122612,77.8819348118977,78.0147887568005,1341748.03864832,0.0,1.0
2017-01-24,107.35,107.72,105.77,106.09,1175640,79.232616585076,79.5057052495984,78.0664541798183,78.3026389707565,1592840.92132042,0.0,1.0
2017-01-25,107.39,108.0,106.5,107.3,1302409,79.2621396839433,79.7123669416694,78.6052507341462,79.1957127114919,1764596.60397401,0.0,1.0
2017-01-26,107.57,108.35,107.0,107.59,1296008,79.3949936288461,79.9706940567581,78.9742894699873,79.4097551782797,1755924.07264012,0.0,1.0
2017-01-27,106.43,107.799,105.93,107.76,849420,78.5535853111285,79.5640133698613,78.1845465752874,79.5352283484657,1150854.79856758,0.0,1.0
2017-01-30,106.42,106.54,105.76,106.54,774036,78.5462045364117,78.6347738330135,78.0590734051015,78.6347738330135,1048719.17880913,0.0,1.0
2017-01-31,107.63,108.07,106.59,106.59,1303893,79.439278277147,79.7640323646872,78.6716777065976,78.6716777065976,1766607.23301627,0.0,1.0
2017-02-01,106.4,107.755,106.22,107.47,1019948,78.531442986978,79.5315379611073,78.3985890420752,79.3211858816779,1381898.29541264,0.0,1.0
2017-02-02,106.87,107.5,106.22,106.7,955690,78.8783393986686,79.3433282058283,78.3985890420752,78.7528662284826,1294836.97398584,0.0,1.0
2017-02-03,107.75,109.0,107.39,107.72,964114,79.5278475737489,80.4504444133515,79.2621396839433,79.5057052495984,1306250.41000469,0.0,1.0
2017-02-06,106.89,107.61,105.54,107.37,1446509,78.8931009481022,79.4245167277134,77.8966963613314,79.2473781345097,1959833.56151397,0.0,1.0
2017-02-07,107.14,107.8067,106.58,107.01,663193,79.0776203160228,79.5696965663933,78.6642969318808,78.9816702447041,898541.176834109,0.0,1.0
2017-02-08,107.75,108.5434,106.63,107.27,868094,79.5278475737489,80.1134382397815,78.7012008054649,79.1735703873415,1176155.66563976,0.0,1.0
2017-02-09,107.77,108.18,106.66,107.82,712825,79.5426091231825,79.8452208865722,78.7233431296154,79.5795129967666,965786.150301306,0.0,1.0
2017-02-10,107.2,108.08,106.18,107.72,1801630,79.1219049643237,79.771413139404,78.3690659432079,79.5057052495984,2440976.8203519,0.0,1.0
2017-02-13,107.24,107.97,107.0,107.65,1115861,79.151428063191,79.690224617519,78.9742894699873,79.4540398265807,1511848.06854609,0.0,1.0
2017-02-14,105.3,107.2,105.0,107.2,1837548,77.7195577681277,79.1219049643237,77.498134526623,79.1219049643237,2489641.0885054,0.0,1.0
2017-02-15,104.43,104.86,103.44,104.86,2573495,77.0774303677642,77.3948036805875,76.3467336707989,77.3948036805875,3486754.57352037,0.0,1.0
2017-02-16,103.14,105.59,102.82,104.74,2274243,76.1253104292943,77.9336002349155,75.889125638356,77.3062343839857,3081306.62058667,0.0,1.0
2017-02-17,104.15,106.0,101.7,105.07,2336762,76.8707686756932,78.2362119983052,75.062478870072,77.5497999496408,3166011.82078404,0.0,1.0
2017-02-21,104.72,104.97,103.88,104.15,1520183,77.291472834552,77.4759922024726,76.6714877583391,76.8707686756932,2059652.35131132,0.0,1.0
2017-02-22,103.7,105.8,103.23,104.61,1317301,76.5386338134363,78.0885965039687,76.1917374017457,77.210284312667,1784773.34770534,0.0,1.0
2017-02-23,105.83,106.07,103.54,104.1,1299476,78.1107388281192,78.2878774213229,76.4205414179671,76.8338648021091,1760622.76638578,0.0,1.0
2017-02-24,107.83,108.41,105.55,105.97,1403747,79.5868937714834,80.0149787050591,77.9040771360482,78.2140696741547,1901896.5540308,0.0,1.0
2017-02-27,107.61,108.44,107.46,108.03,670981,79.4245167277134,80.0371210292095,79.3138051069611,79.7345092658199,909092.914691994,0.0,1.0
2017-02-28,108.0,108.43,106.87,107.63,1348581,79.7123669416694,80.0297402544927,78.8783393986686,79.439278277147,1827153.72266613,0.0,1.0
2017-03-01,108.04,108.55,106.27,107.43,1229503,79.7418900405367,80.1183095510946,78.4354929156593,79.2916627828106,1665818.35535216,0.0,1.0
2017-03-02,107.36,108.63,106.44,107.99,908261,79.2399973597929,80.1773557488291,78.5609660858453,79.7049861669526,1230576.78204161,0.0,1.0
2017-03-03,108.33,108.54,106.655,107.18,798944,79.9559325073245,80.1109287763778,78.719652742257,79.1071434148901,1082466.31370438,0.0,1.0
2017-03-06,107.7,108.16,106.94,108.0,667304,79.4909437001648,79.8304593371385,78.9300048216864,79.7123669416694,904111.052839985,0.0,1.0
2017-03-07,107.48,108.22,106.85,107.25,642108,79.3285666563947,79.8747439854395,78.863577849235,79.1588088379078,869973.715003923,0.0,1.0
2017-03-08,104.38,107.21,104.29,107.21,1769872,77.0405264941801,79.1292857390405,76.9740995217287,79.1292857390405,2397948.81689906,0.0,1.0
2017-03-09,103.98,104.9495,103.2401,104.31,1427956,76.7452955055073,77.4608616143031,76.1991919842097,76.9888610711624,1934696.63387178,0.0,1.0
2017-03-10,103.9,105.88,103.39,104.79,870925,76.6862493077727,78.1476427017033,76.3098297972148,77.3431382575698,1179991.30635312,0.0,1.0
2017-03-13,103.16,103.49,101.85,103.33,1121453,76.8264840273923,77.072245366371,75.85088598478,76.9530883535328,1505849.09545973,0.93,1.0
2017-03-14,102.4,103.16,102.11,103.15,862327,76.2604882164111,76.8264840273923,76.044516130642,76.8190367140899,1157903.48141251,0.0,1.0
2017-03-15,104.51,104.77,103.0,103.0,2187948,77.8318713232141,78.0255014690761,76.7073270145542,76.7073270145542,2937902.45040401,0.0,1.0
2017-03-16,103.41,104.85,102.95,104.4,1158100,77.0126668599519,78.0850799754952,76.6700904480422,77.7499508768879,1555057.44552104,0.0,1.0
2017-03-17,102.89,104.28,102.88,103.6,1790746,76.6254065682279,77.6605831172593,76.6179592549256,77.1541658126972,2404553.06133929,0.0,1.0
2017-03-20,103.73,104.38,102.94,102.95,1261882,77.2509808856282,77.7350562502831,76.6626431347399,76.6700904480422,1694412.39916155,0.0,1.0
2017-03-21,103.46,105.0,103.35,104.11,885282,77.0499034264638,78.1967896750309,76.9679829801376,77.5339787911188,1188726.67773574,0.0,1.0
2017-03-22,104.63,104.88,103.45,104.1,970642,77.9212390828427,78.1074219154023,77.0424561131614,77.5265314778164,1303345.1938826,0.0,1.0
2017-03-23,104.9,105.82,104.16,104.61,762930,78.1223165420071,78.8074693658264,77.5712153576307,77.906344456238,1024436.55721559,0.0,1.0
2017-03-24,103.74,105.52,103.67,105.11,1230614,77.2584281989306,78.5840499667549,77.2062970058139,78.2787101213572,1652426.78806876,0.0,1.0
2017-03-27,102.8,103.94,102.19,103.55,678332,76.5583807485065,77.4073744649782,76.1040946370611,77.1169292461853,910841.228853451,0.0,1.0
2017-03-28,103.5,103.64,102.22,103.0,664604,77.0796926796734,77.1839550659067,76.1264365769682,76.7073270145542,892407.735534986,0.0,1.0
2017-03-29,105.37,105.5,103.375,103.46,1140312,78.4723402672192,78.5691553401501,76.9866012633936,77.0499034264638,1531172.32174855,0.0,1.0
2017-03-30,105.44,105.75,104.54,105.01,791768,78.5244714603358,78.7553381727097,77.8542132631213,78.2042369883333,1063159.24663268,0.0,1.0
2017-03-31,106.39,106.67,105.03,105.13,1157189,79.2319662240623,79.440490996529,78.2191316149381,78.2936047479619,1553834.18558419,0.0,1.0
2017-04-03,106.19,106.6168,105.1701,106.4,896379,79.0830199580146,79.4008712897604,78.3234684743045,79.2394135373647,1203627.35338806,0.0,1.0
2017-04-04,105.88,106.45,105.55,106.2,695649,78.8521532456407,79.2766501038766,78.6063919066621,79.090467271317,934093.909782635,0.0,1.0
2017-04-05,106.88,107.78,105.57,105.79,831559,79.5968845758791,80.2671427730937,78.6212865332668,78.7851274259193,1116589.25338057,0.0,1.0
2017-04-06,108.23,108.32,106.34,106.97,933805,80.6022718717009,80.6692976914224,79.1947296575504,79.6639103956006,1253881.71825816,0.0,1.0
2017-04-07,108.7,109.41,107.8,108.13,886957,80.952295596913,81.4810548413822,80.2820373996984,80.5277987386771,1190975.81098956,0.0,1.0
2017-04-10,109.3,109.55,108.3993,108.66,953525,81.399134395056,81.5853172276156,80.7283548859103,80.9225063437034,1280361.06617775,0.0,1.0
2017-04-11,109.42,109.795,108.67,109.39,637042,81.4885021546846,81.767776403524,80.9299536570058,81.4661602147775,855398.415689161,0.0,1.0
2017-04-12,109.92,110.0,109.02,109.44,798199,81.8608678198038,81.9204463262229,81.1906096225893,81.5033967812894,1071794.57556122,0.0,1.0
2017-04-13,109.61,110.11,109.36,109.92,577810,81.6300011074299,82.0023667725491,81.4438182748703,81.8608678198038,775863.692769635,0.0,1.0
2017-04-17,111.24,111.25,109.56,109.95,689090,82.8439131757185,82.8513604890209,81.592764540918,81.883209759711,925286.706790516,0.0,1.0
2017-04-18,112.0,112.33,110.91,111.11,1422966,83.4099089866997,83.6556703256783,82.5981518367398,82.7470981027875,1910710.53710672,0.0,1.0
2017-04-19,113.02,113.14,111.64,112.0,1157964,84.1695349435428,84.2589027031714,83.1418057078138,83.4099089866997,1554874.8293285,0.0,1.0
2017-04-20,113.28,113.58,112.62,113.03,1058440,84.3631650894048,84.5865844884763,83.8716424114475,84.1769822568452,1421237.37383412,0.0,1.0
2017-04-21,112.88,113.715,112.72,113.17,823450,84.0652725573094,84.6871232180585,83.9461155444713,84.2812446430786,1105700.76289984,0.0,1.0
2017-04-24,111.95,113.68,111.26,113.27,1425530,83.3726724201878,84.6610576215002,82.8588078023233,84.3557177761024,1914153.38944272,0.0,1.0
2017-04-25,112.09,112.63,111.9,112.2,556506,83.4769348064211,83.8790897247498,83.3354358536758,83.5588552527473,747257.403313302,0.0,1.0
2017-04-26,111.22,111.94,111.1,111.9,787665,82.8290185491137,83.3652251068854,82.7396507894851,83.3354358536758,1057649.87723541,0.0,1.0
2017-04-27,113.29,113.55,111.23,111.36,1103440,84.3706124027072,84.5642425485692,82.8364658624161,82.9332809353471,1481661.84930985,0.0,1.0
2017-04-28,114.84,115.47,112.75,113.0,1889266,85.5249459645767,85.9941267026269,83.9684574843785,84.1546403169381,2536842.37964749,0.0,1.0
2017-05-01,114.26,115.35,113.71,115.2,1286437,85.0930017930384,85.9047589429983,84.6833995614073,85.7930492434625,1727384.02127947,0.0,1.0
2017-05-02,112.77,114.5,112.4,114.42,1129884,83.9833521109832,85.2717373122956,83.707801518795,85.2121588058766,1517169.95663164,0.0,1.0
2017-05-03,111.51,113.37,111.48,113.37,986499,83.0449906348829,84.4301909091263,83.0226486949757,84.4301909091263,1324637.43627413,0.0,1.0
2017-05-04,111.87,111.91,110.25,111.43,1149678,83.3130939137687,83.3428831669782,82.1066291587825,82.9854121284638,1543748.66924423,0.0,1.0
2017-05-05,113.81,113.87,112.05,112.05,648577,84.7578726944312,84.8025565742455,83.4471455532116,83.4471455532116,870887.222902774,0.0,1.0
2017-05-08,113.54,114.2614,112.61,114.17,691919,84.5567952352668,85.0940444169008,83.8641950981451,85.025975973317,929085.392148757,0.0,1.0
2017-05-09,114.0,114.6,113.17,113.7,823604,84.8993716471765,85.3462104453195,84.2812446430786,84.6759522481049,1105907.54888258,0.0,1.0
2017-05-10,114.43,114.91,113.71,113.95,656504,85.219606119179,85.5770771576934,84.6833995614073,84.8621350806645,881531.329949354,0.0,1.0
2017-05-11,113.67,114.47,113.36,114.12,606662,84.6536103081978,85.2493953723885,84.4227435958239,84.9887394068051,814605.180912432,0.0,1.0
2017-05-12,115.08,115.31,113.45,113.64,677421,85.7036814838339,85.8749696897887,84.4897694155453,84.6312683682906,909617.968916597,0.0,1.0
2017-05-15,115.96,116.08,114.75,114.99,774050,86.3590450544437,86.4484128140723,85.4579201448552,85.6366556641125,1039368.1164887,0.0,1.0
2017-05-16,115.22,115.97,114.62,115.83,593131,85.8079438700673,86.3664923677461,85.3611050719243,86.2622299815127,796436.21251994,0.0,1.0
2017-05-17,115.21,115.98,112.68,113.56,1179198,85.8004965567649,86.3739396810485,83.9163262912618,84.5716898618716,1583387.12515631,0.0,1.0
2017-05-18,114.66,115.21,113.36,115.21,852612,85.3908943251338,85.8004965567649,84.4227435958239,85.8004965567649,1144858.50854036,0.0,1.0
2017-05-19,114.84,115.91,114.14,114.7,813206,85.5249459645767,86.3218084879318,85.0036340334098,85.4206835783433,1091945.46674932,0.0,1.0
2017-05-22,115.88,116.63,114.45,115.18,987737,86.2994665480246,86.8580150457034,85.2345007457837,85.7781546168577,1326299.78073277,0.0,1.0
2017-05-23,116.19,116.57,115.83,116.24,691978,86.5303332603985,86.8133311658891,86.2622299815127,86.5675698269104,929164.615349937,0.0,1.0
2017-05-24,117.17,117.76,116.32,116.32,708839,87.2601699640321,87.6995614488728,86.6271483333295,86.6271483333295,951804.994927633,0.0,1.0
2017-05-25,118.76,119.46,116.8,117.36,814249,88.4442927791112,88.9656047102781,86.9846193718439,87.4016689167774,1093345.97181423,0.0,1.0
2017-05-26,117.81,119.14,116.96,118.86,501865,87.7367980153847,88.7272906846018,87.1037763846821,88.518765912135,673887.319658422,0.0,1.0
2017-05-30,118.0,118.56,117.3501,117.36,575745,87.87829696813,88.2953465130635,87.3942960766081,87.4016689167774,773090.88072836,0.0,1.0
2017-05-31,118.19,118.93,117.42,118.12,1076529,88.0197959208753,88.5708971052517,87.4463527965917,87.9676647277586,1445526.67020924,0.0,1.0
2017-06-01,117.8,118.5,117.47,118.18,1282368,87.7293507020823,88.2506626332492,87.4835893631037,88.0123486075729,1721920.30593034,0.0,1.0
2017-06-02,119.77,119.77,118.19,118.29,776819,89.196471422652,89.196471422652,88.0197959208753,88.0942690538991,1043086.23587964,0.0,1.0
2017-06-05,118.96,119.92,118.46,119.72,740696,88.5932390451589,89.3081811221877,88.2208733800397,89.15923485614,994581.495266087,0.0,1.0
2017-06-06,118.83,120.04,118.46,119.01,566047,88.4964239722279,89.3975488818163,88.2208733800397,88.6304756116708,760068.734880278,0.0,1.0
2017-06-07,118.02,119.5,117.77,118.9,994850,87.8931915947348,88.9953939634876,87.7070087621752,88.5485551653446,1335850.8761563,0.0,1.0
2017-06-08,116.75,118.9499,115.1,118.32,1056183,86.947382805332,88.5857172587234,85.7185761104387,88.1166109938063,1418206.75069748,0.0,1.0
2017-06-09,113.32,117.99,111.67,113.95,7068132,84.3929543426143,87.8708496548276,83.164147647721,84.8621350806645,9490848.19318328,0.0,1.0
2017-06-12,114.7,114.72,110.87,113.28,3032703,85.4206835783433,85.4355782049481,82.5683625835303,84.3631650894048,4072210.8455263,0.0,1.0
2017-06-13,115.36,115.39,113.1,113.8,1683633,86.6048063934224,86.6273284477896,84.908144964425,85.4336595663269,2242645.77184888,0.93,1.0
2017-06-14,117.45,118.7,115.34,116.57,2145240,88.1738428476721,89.1122617796397,86.5897916905109,87.513195919567,2857519.07666404,0.0,1.0
2017-06-15,117.75,118.54,116.525,117.0,1224456,88.3990633913443,88.9921441563478,87.4794128380161,87.8360120321638,1631009.29431474,0.0,1.0
2017-06-16,116.61,118.18,115.9613,118.02,1828788,87.5432253253899,88.7218795039412,87.056223436456,88.6017618806493,2435996.25085038,0.0,1.0
2017-06-19,116.55,117.47,115.46,117.47,1310600,87.4981812166555,88.1888575505836,86.6798799079798,88.1888575505836,1745755.48744005,0.0,1.0
2017-06-20,117.64,117.83,116.32,116.59,1237921,88.3164825253312,88.4591222029903,87.3255121331734,87.5282106224785,1648945.047129,0.0,1.0
2017-06-21,119.08,119.17,117.465,117.53,1367472,89.3975411349578,89.4651072980595,88.1851038748557,88.2339016593181,1821510.56609234,0.0,1.0
2017-06-22,120.42,120.69,118.3,119.14,1705825,90.4035262300271,90.606224719332,88.8119677214101,89.4425852436923,2272206.13029331,0.0,1.0
2017-06-23,120.54,121.5,120.0809,120.27,1587983,90.4936144474959,91.214320187247,90.1489519421629,90.290915958191,2115237.32352473,0.0,1.0
2017-06-26,120.15,121.53,119.79,120.99,1478447,90.2008277407221,91.2368422416143,89.9305630883154,90.8314452630043,1969332.3387298,0.0,1.0
2017-06-27,116.64,120.0,116.58,119.87,1428219,87.5657473797572,90.088217468886,87.5207032710227,89.9906218999613,1902427.25203429,0.0,1.0
2017-06-28,115.36,117.065,114.7,116.89,1459049,86.6048063934224,87.8848098166261,86.1093211973435,87.7534311661507,1943493.66564468,0.0,1.0
2017-06-29,112.93,115.15,111.85,114.92,1749638,84.7805199896774,86.4471520128518,83.9697260324574,86.2744829293698,2330566.25937252,0.0,1.0
2017-06-30,112.95,113.57,112.35,112.76,1962353,84.7955346925889,85.2609904828448,84.3450936052445,84.6528950149298,2613908.52895196,0.0,1.0
2017-07-03,113.31,113.776,111.935,113.54,684741,85.0657993449956,85.4156419228331,84.0335385198313,85.2384684284776,912093.970872261,0.0,1.0
2017-07-05,111.0,113.73,110.34,113.17,1382841,83.3316011587195,85.3811081061367,82.8361159626406,84.9606964246152,1841982.4996239,0.0,1.0
2017-07-06,109.36,110.93,108.73,110.54,1110947,82.1003955199781,83.2790496985293,81.6274323782664,82.9862629917555,1479812.16351675,0.0,1.0
2017-07-07,110.15,111.0,109.35,109.7,840942,82.6934762849816,83.3316011587195,82.0928881685223,82.3556454694732,1120158.02771159,0.0,1.0
2017-07-10,110.06,111.26,110.015,110.39,1227146,82.6259101218799,83.5267922965688,82.5921270403291,82.8736527199193,1634592.44879453,0.0,1.0
2017-07-11,109.6,110.64,109.03,109.99,1045337,82.2805719549158,83.0613365063129,81.8526529219386,82.5733586616897,1392417.82692974,0.0,1.0
2017-07-12,112.0,112.23,109.98,110.39,1098597,84.0823363042936,84.2550053877756,82.565851310234,82.8736527199193,1463361.62157422,0.0,1.0
2017-07-13,112.5,112.79,111.38,111.95,1180433,84.4577038770806,84.6754170692971,83.6168805140376,84.0447995470149,1572369.43942112,0.0,1.0
2017-07-14,112.43,114.2,112.1,113.22,948178,84.4051524168904,85.7339536245565,84.157409818851,84.9982331818939,1262999.34882491,0.0,1.0
2017-07-17,112.71,112.78,111.58,112.14,1222827,84.6153582576511,84.6679097178413,83.7670275431525,84.1874392246739,1628839.42121155,0.0,1.0
2017-07-18,113.01,113.4587,112.27,112.59,939386,84.8405788013233,85.1774336611424,84.2850347935986,84.5252700401822,1251288.16139505,0.0,1.0
2017-07-19,112.35,113.18,111.48,112.56,1180745,84.3450936052445,84.9682037760709,83.691954028595,84.502747985815,1572785.03205967,0.0,1.0
2017-07-20,112.11,113.12,112.04,112.5,1194024,84.1649171703067,84.9231596673365,84.1123657101165,84.4577038770806,1590473.02772403,0.0,1.0
2017-07-21,112.46,112.74,111.77,112.09,603006,84.4276744712576,84.6378803120184,83.9096672208115,84.1499024673952,803220.687821817,0.0,1.0
2017-07-24,113.25,113.6525,112.01,112.5,709650,85.0207552362611,85.3229261323547,84.0898436557493,84.4577038770806,945273.448544049,0.0,1.0
2017-07-25,112.44,113.4,111.89,113.4,755587,84.4126597683461,85.1333655080972,83.9997554382804,85.1333655080972,1006462.80443184,0.0,1.0
2017-07-26,113.32,113.5,112.11,112.39,633752,85.0733066964513,85.2084390226546,84.1649171703067,84.3751230110674,844175.211106444,0.0,1.0
2017-07-27,114.15,114.67,112.38,113.32,1441396,85.6964168672778,86.0867991429763,84.3676156596117,85.0733066964513,1919979.38087451,0.0,1.0
2017-07-28,113.18,114.89,112.2,114.11,1405339,84.9682037760709,86.2519608750026,84.2324833334084,85.6663874614548,1871950.45854075,0.0,1.0
2017-07-31,115.34,115.44,112.6983,113.0,1521033,86.5897916905109,86.6648652050683,84.6065746564479,84.8330714498676,2026058.06983626,0.0,1.0
2017-08-01,117.59,118.24,115.41,115.45,2184238,88.2789457680525,88.7669236126756,86.6423431507011,86.672372556524,2909465.49242719,0.0,1.0
2017-08-02,117.13,117.555,116.15,117.55,1230880,87.9336076010884,88.2526700379574,87.1978871584259,88.2489163622295,1639566.24018023,0.0,1.0
2017-08-03,115.75,117.2,115.05,117.11,1040758,86.8975931001962,87.9861590612786,86.3720784982944,87.918592898177,1386318.47214797,0.0,1.0
2017-08-04,115.2,116.43,114.9,115.71,792216,86.4846887701305,87.4080929991866,86.2594682264583,86.8675636943733,1055253.64660293,0.0,1.0
2017-08-07,114.56,115.37,114.12,115.2,673271,86.0042182769631,86.6123137448781,85.6738948129105,86.4846887701305,896815.613294864,0.0,1.0
2017-08-08,113.77,114.57,113.39,114.32,820454,85.4111375119596,86.0117256284189,85.1258581566415,85.8240418420254,1092867.44444692,0.0,1.0
2017-08-09,114.41,114.62,113.44,114.0,631026,85.891608005127,86.0492623856976,85.1633949139202,85.5838065954417,840544.103629897,0.0,1.0
2017-08-10,112.85,114.53,112.82,114.08,1466319,84.7204611780315,85.9816962225959,84.6979391236643,85.6438654070876,1953177.50693393,0.0,1.0
2017-08-11,111.82,113.17,110.67,113.04,1282725,83.9472039780902,84.9606964246152,83.0838585606801,84.8631008556906,1708625.21564668,0.0,1.0
2017-08-14,114.85,115.13,112.3,112.54,998042,86.2219314691796,86.4321373099403,84.3075568479658,84.4877332829035,1329419.57744212,0.0,1.0
2017-08-15,115.13,115.16,113.58,114.72,714316,86.4321373099403,86.4546593643076,85.2684978343006,86.124335900255,951488.689734645,0.0,1.0
2017-08-16,116.49,116.84,115.01,115.14,898994,87.453137107921,87.715894408872,86.3420490924715,86.4396446613961,1197484.89903531,0.0,1.0
2017-08-17,115.49,116.874,115.3,116.38,875020,86.702401962347,87.7414194038215,86.5597622846879,87.3705562419079,1165550.86725148,0.0,1.0
2017-08-18,114.86,115.47,113.89,115.17,781615,86.2294388206353,86.6873872594355,85.5012257294285,86.4621667157633,1041132.82108611,0.0,1.0
2017-08-21,116.44,116.8,114.69,115.0,710868,87.4156003506423,87.685865003049,86.1018138458877,86.3345417410157,946895.858267612,0.0,1.0
2017-08-22,117.63,118.07,116.19,116.46,797886,88.3089751738755,88.639298637928,87.2279165642488,87.4306150535538,1062806.24359193,0.0,1.0
2017-08-23,118.14,118.58,117.04,117.59,692656,88.6918500981182,89.0221735621708,87.8660414379868,88.2789457680525,922636.970020047,0.0,1.0
2017-08-24,117.94,118.86,117.65,118.38,1023118,88.5417030690034,89.2323794029315,88.3239898767869,88.872026533056,1362821.50373774,0.0,1.0
2017-08-25,118.14,118.8,117.57,118.62,633927,88.6918500981182,89.1873352941971,88.263931065141,89.0522029679938,844408.315951783,0.0,1.0
2017-08-28,117.57,118.89,116.9,118.29,790481,88.263931065141,89.2549014572988,87.7609385176064,88.8044603699543,1052942.57856485,0.0,1.0
2017-08-29,117.37,118.0,116.77,117.55,858955,88.1137840360262,88.5867471777379,87.6633429486818,88.2489163622295,1144151.84244931,0.0,1.0
2017-08-30,118.06,118.06,117.025,117.12,500750,88.6317912864723,88.6317912864723,87.8547804108032,87.9261002496327,667012.864593014,0.0,1.0
2017-08-31,118.34,119.0,117.89,118.3,1036472,88.841997127233,89.3374823233119,88.5041663117247,88.8119677214101,1380609.40147868,0.0,1.0
2017-09-01,117.71,118.42,117.24,118.42,695595,88.3690339855214,88.902055938879,88.0161884671016,88.902055938879,926551.799394064,0.0,1.0
2017-09-05,119.18,119.24,117.085,117.74,1011772,89.4726146495152,89.5176587582497,87.8998245195376,88.3915560398886,1347708.31759362,0.0,1.0
2017-09-06,119.69,120.21,118.46,119.45,1190332,89.855489573758,90.2458718494565,88.9320853447019,89.6753131388202,1585555.18150121,0.0,1.0
2017-09-07,121.43,122.13,119.455,119.97,1542923,91.1617687270569,91.6872833289587,89.6790668145481,90.0656954145187,2055216.15591901,0.0,1.0
2017-09-08,120.63,121.22,120.01,120.71,947295,90.5611806105976,91.0041143464863,90.0957248203417,90.6212394222435,1261823.16837671,0.0,1.0
2017-09-11,126.04,127.23,121.77,121.77,2929296,94.6226577481532,95.5160325713863,91.417018676552,91.417018676552,3901903.37733571,0.0,1.0
2017-09-12,124.78,126.51,123.81,125.9,2026327,93.6767314647299,94.975503266573,92.9485183735231,94.5175548277729,2699123.66824197,0.0,1.0
2017-09-13,121.54,124.7,120.01,124.47,4501218,91.24434959307,93.616672653084,90.0957248203417,93.444003569602,5995747.00416902,0.0,1.0
2017-09-14,120.93,121.05,118.5,120.85,2744604,91.4845848396537,91.5753658714966,89.6462689448355,91.4240641517584,3627987.84409127,0.93,1.0
2017-09-15,117.59,121.09,117.0,120.79,9556254,88.9578461200271,91.6056262154442,88.5115060467997,91.378673635837,12632049.4129749,0.0,1.0
2017-09-18,117.1,118.03,116.17,117.72,2023735,88.5871569066687,89.290709903451,87.8836039098865,89.0561922378569,2675098.47674275,0.0,1.0
2017-09-19,117.26,117.445,115.65,117.21,2014328,88.7081982824592,88.848152373217,87.4902194385674,88.6703728525247,2662663.72052678,0.0,1.0
2017-09-20,114.95,117.75,114.15,117.65,1721965,86.9606634194839,89.0788874958176,86.3554565405315,89.0032366359485,2276200.16874953,0.0,1.0
2017-09-21,116.23,117.62,115.01,115.14,2031927,87.9289944258079,88.9805413779878,87.0060539354054,87.1044000532352,2685927.17057938,0.0,1.0
2017-09-22,114.51,116.55,113.904,116.4,2038680,86.6277996360601,88.1710771773889,86.1693554252536,88.0576008875853,2694853.70493958,0.0,1.0
2017-09-25,114.22,114.74,113.75,114.51,1288573,86.4084121424398,86.8017966137589,86.0528531010552,86.6277996360601,1703315.73524786,0.0,1.0
2017-09-26,113.29,114.33,113.21,114.2,1418888,85.7048591456576,86.4916280882958,85.6443384577623,86.393281970466,1875574.18706923,0.0,1.0
2017-09-27,115.25,115.26,112.14,113.04,1883524,87.1876159990911,87.195181085078,84.8348742571634,85.5157319959849,2489758.87816755,0.0,1.0
2017-09-28,116.16,116.18,114.44,114.78,1341452,87.8760388238995,87.8911689958734,86.5748440341517,86.8320569577065,1773214.47809299,0.0,1.0
2017-09-29,118.33,118.6,115.79,115.84,2150631,89.5176624830581,89.7219198047046,87.596130642384,87.6339560723186,2842837.48224729,0.0,1.0
2017-10-02,118.46,119.3,118.17,118.66,1481347,89.6160086008879,90.251475823788,89.3966211072676,89.767310320626,1958136.36826335,0.0,1.0
2017-10-03,116.5,118.56,116.36,118.33,1044105,88.1332517474544,89.691659460757,88.0273405436377,89.5176624830581,1380162.76590536,0.0,1.0
2017-10-04,117.05,117.0817,115.065,116.18,1632487,88.5493314767342,88.5733127993127,87.0476619083334,87.8911689958734,2157922.59708032,0.0,1.0
2017-10-05,118.41,118.44,116.26,117.05,1386828,89.5781831709534,89.6008784289141,87.9516896837686,88.5493314767342,1833195.29004746,0.0,1.0
2017-10-06,118.22,118.39,117.09,118.1,1224524,89.4344465372022,89.5630529989796,88.5795918206818,89.3436655053593,1618651.79340918,0.0,1.0
2017-10-09,118.96,119.33,118.11,118.21,685052,89.9942629002332,90.2741710817487,89.3512305913462,89.4268814512153,905544.234640193,0.0,1.0
2017-10-10,119.76,120.72,118.88,119.23,1121482,90.5994697791857,91.3257180339287,89.933742212338,90.1985202218797,1482444.48502121,0.0,1.0
2017-10-11,120.62,121.17,119.47,119.74,1055615,91.2500671740596,91.6661469033394,90.3800822855654,90.5843396072119,1395377.39799272,0.0,1.0
2017-10-12,122.75,122.78,120.81,121.2,970677,92.8614304892706,92.8841257472313,91.3938038078108,91.6888421613002,1283101.07998785,0.0,1.0
2017-10-13,121.78,123.18,121.39,123.0,1023685,92.1276171485407,93.1867291867075,91.8325787950514,93.0505576389432,1353170.34303622,0.0,1.0
2017-10-16,121.74,122.19,121.17,121.51,1243618,92.0973568045931,92.4377856740038,91.6661469033394,91.9233598268942,1643891.42721248,0.0,1.0
2017-10-17,122.72,123.14,121.46,121.58,1197659,92.8387352313099,93.1564688427599,91.8855343969597,91.9763154288026,1583139.96968834,0.0,1.0
2017-10-18,123.85,123.94,122.33,122.51,900923,93.6935899478302,93.7616757217124,92.5436968778205,92.6798684255848,1190895.91520753,0.0,1.0
2017-10-19,123.88,123.99,122.5,123.07,800420,93.7162852057909,93.7995011516469,92.6723033395979,93.1035132408516,1058044.81454065,0.0,1.0
2017-10-20,123.39,124.1573,123.0,124.0,768727,93.3455959924326,93.9260650402079,93.0505576389432,93.8070662376338,1016151.04088777,0.0,1.0
2017-10-23,120.22,123.58,120.06,122.16,1608199,90.9474637345834,93.4893326261838,90.8264223587929,92.4150904160431,2125817.21183811,0.0,1.0
2017-10-24,121.19,121.59,119.78,120.34,1156797,91.6812770753132,91.9838805147895,90.6145999511595,91.0382447664262,1529126.04298516,0.0,1.0
2017-10-25,123.28,123.5,121.01,121.01,1465984,93.2623800465766,93.4288119382885,91.5451055275489,91.5451055275489,1937828.60173355,0.0,1.0
2017-10-26,115.81,123.5,115.6,122.85,2863316,87.6112608143578,93.4288119382885,87.4523940086328,92.9370813491396,3784908.73065551,0.0,1.0
2017-10-27,116.55,117.1,114.51,115.62,1375624,88.1710771773889,88.5871569066687,86.6277996360601,87.4675241806066,1818385.14774452,0.0,1.0
2017-10-30,117.59,118.5,116.46,116.55,962054,88.9578461200271,89.6462689448355,88.1029914035067,88.1710771773889,1271702.66361172,0.0,1.0
2017-10-31,118.44,118.55,116.8501,117.74,950475,89.6008784289141,89.6840943747701,88.3981054078559,89.0713224098307,1256396.82304356,0.0,1.0
2017-11-01,116.94,118.85,116.86,118.85,926333,88.4661155308782,89.9110469543773,88.405594842983,89.9110469543773,1224484.42965929,0.0,1.0
2017-11-02,118.77,119.3,116.97,117.29,1406833,89.850526266482,90.251475823788,88.4888107888389,88.7308935404199,1859639.14016975,0.0,1.0
2017-11-03,119.06,119.645,117.61,118.15,765617,90.0699137601023,90.5124712903363,88.9729762920009,89.3814909352938,1012040.04994149,0.0,1.0
2017-11-06,121.83,122.08,119.67,119.67,990463,92.1654425784752,92.3545697281479,90.5313840053036,90.5313840053036,1309255.44232325,0.0,1.0
2017-11-07,122.01,122.02,120.48,121.56,1127796,92.3016141262395,92.3091792122264,91.1441559702429,91.9611852568288,1490790.72194559,0.0,1.0
2017-11-08,123.5,123.99,121.4,121.98,1448045,93.4288119382885,93.7995011516469,91.8401438810383,92.2789188682788,1914115.71858714,0.0,1.0
2017-11-09,122.24,123.38,122.1,123.17,722189,92.4756111039384,93.3380309064457,92.3696999001217,93.1791641007206,954634.225242122,0.0,1.0
2017-11-10,120.85,121.95,120.48,121.86,984019,91.4240641517584,92.2562236103181,91.1441559702429,92.1881378364359,1300737.3633336,0.0,1.0
2017-11-13,122.7,123.84,120.68,121.21,1010920,92.823605059336,93.6860248618433,91.295457689981,91.6964072472871,1336296.7740879,0.0,1.0
2017-11-14,122.72,123.42,121.66,122.28,1065518,92.8387352313099,93.3682912503933,92.0368361166978,92.505871447886,1408467.79778082,0.0,1.0
2017-11-15,120.15,123.27,119.99,123.1,666459,90.894508132675,93.2548149605897,90.7734667568845,93.1262084988123,880966.853719234,0.0,1.0
2017-11-16,120.27,121.25,119.61,120.17,1350814,90.9852891645179,91.7266675912347,90.4859934893821,90.9096383046488,1785589.75051713,0.0,1.0
2017-11-17,118.11,120.0,117.84,119.75,798878,89.3512305913462,90.7810318428714,89.1469732696998,90.5919046931988,1056006.50327404,0.0,1.0
2017-11-20,117.41,118.61,117.34,118.1,909343,88.8216745722628,89.7294848906915,88.7687189703545,89.3436655053593,1202025.99358942,0.0,1.0
2017-11-21,118.28,118.49,117.06,117.63,1210706,89.4798370531236,89.6387038588486,88.5568965627211,88.9881064639747,1600386.30373211,0.0,1.0
2017-11-22,117.21,118.68,117.0,118.36,688806,88.6703728525247,89.7824404925999,88.5115060467997,89.5403577410189,910506.504740622,0.0,1.0
2017-11-24,117.54,117.9,116.56,117.35,359187,88.9200206900926,89.1923637856212,88.1786422633758,88.7762840563414,474795.660778608,0.0,1.0
2017-11-27,118.06,118.32,117.38,117.87,1176319,89.3134051614117,89.5100973970712,88.7989793143021,89.1696685276605,1554931.43374184,0.0,1.0
2017-11-28,118.53,118.94,117.54,117.92,1197585,89.6689642027963,89.9791327282594,88.9200206900926,89.207493957595,1583042.15189734,0.0,1.0
2017-11-29,116.99,118.66,115.9,118.35,1794484,88.5039409608127,89.767310320626,87.67934658824,89.532792655032,2372060.28207212,0.0,1.0
2017-11-30,116.7,118.09,116.48,117.4,3339815,88.2845534671925,89.3361004193724,88.1181215754805,88.8141094862759,4414774.67114151,0.0,1.0
2017-12-01,118.81,118.82,116.2,117.11,1105264,89.8807866104296,89.8883516964165,87.9062991678472,88.5947219926556,1461006.52644669,0.0,1.0
2017-12-04,110.59,118.8,110.485,118.69,2479429,83.6622859291929,89.8732215244427,83.5828525263304,89.7900055785868,3277463.07747397,0.0,1.0
2017-12-05,113.02,113.75,110.09,110.49,1826534,85.5006018240111,86.0528531010552,83.2840316298476,83.5866350693239,2414425.9604735,0.0,1.0
2017-12-06,112.64,113.89,112.16,112.57,1001115,85.2131285565087,86.1587643048719,84.8500044291372,85.1601729546003,1323335.91677977,0.0,1.0
2017-12-07,114.14,114.89,111.78,112.74,1208759,86.3478914545446,86.9152729035625,84.5625311616348,85.2887794163777,1597812.63833905,0.0,1.0
2017-12-08,114.81,115.83,114.3,114.82,1066203,86.8547522156672,87.6263909863317,86.468932830335,86.8623173016541,1409373.27327864,0.0,1.0
2017-12-11,114.95,115.09,113.55,114.71,857682,86.9606634194839,87.0665746233006,85.9015513813171,86.7791013557982,1133737.27870975,0.0,1.0
2017-12-12,114.9,115.44,113.48,114.84,1110170,86.9228379895494,87.3313526328423,85.8485957794088,86.877447473628,1467491.5816179,0.0,1.0
2017-12-13,115.31,115.93,115.02,115.14,1218961,87.2330065150125,87.7020418462007,87.0136190213923,87.1044000532352,1611298.2748773,0.0,1.0
2017-12-14,115.27,115.63,114.08,114.21,763143,87.9062991678472,88.1808395313453,86.9987907440618,87.0979303197695,1000696.13261771,0.93,1.0
2017-12-15,114.46,116.17,114.33,116.13,1949879,87.2885833499765,88.5926500765924,87.1894437742688,88.5621455917593,2556842.3930672,0.0,1.0
2017-12-18,114.1,115.26,114.04,115.01,906857,87.0140429864784,87.8986730466389,86.9682862592287,87.7080200164319,1189145.79932896,0.0,1.0
2017-12-19,111.78,114.61,111.66,114.34,1445697,85.2447828661574,87.4029751681007,85.153269411658,87.1970698954771,1895717.31226916,0.0,1.0
2017-12-20,110.42,111.78,110.07,111.28,1618220,84.2076303818312,85.2447828661574,83.9407161395414,84.8634768057433,2121943.71923038,0.0,1.0
2017-12-21,109.31,110.88,109.19,110.53,983695,83.3611309277121,84.5584319574121,83.2696174732127,84.2915177151223,1289902.1312852,0.0,1.0
2017-12-22,110.98,111.39,109.57,110.46,1270791,84.6346931694949,84.9473641390344,83.5594100791274,84.2381348666644,1666366.11888649,0.0,1.0
2017-12-26,111.59,112.32,110.39,111.06,646276,85.0998865632,85.6565934114045,84.1847520182064,84.6957021391612,847450.469707044,0.0,1.0
2017-12-27,112.5,113.52,111.8,111.84,911501,85.7938635931535,86.5717279563981,85.2600351085739,85.290539593407,1195235.3956954,0.0,1.0
2017-12-28,114.03,114.07,112.35,112.4,877607,86.9606601380204,86.9911646228535,85.6794717750293,85.7176023810707,1150790.78345504,0.0,1.0
2017-12-29,113.9,114.71,113.81,114.3,688373,86.8615205623128,87.4792363801835,86.7928854714383,87.166565410644,902651.533065821,0.0,1.0
2018-01-02,112.66,114.21,111.98,114.04,1223231,85.915881532486,87.0979303197695,85.397305290323,86.9682862592287,1604001.5187168,0.0,1.0
2018-01-03,113.69,115.08,113.1,113.19,1470711,86.7013720169389,87.7614028648899,86.2514308656503,86.3200659565249,1928517.73507498,0.0,1.0
2018-01-04,112.28,113.81,112.01,113.51,1455318,85.6260889265714,86.7928854714383,85.4201836539478,86.5641018351899,1908333.16210584,0.0,1.0
2018-01-05,113.0,113.71,112.59,112.88,1064293,86.1751696535676,86.7166242593555,85.8624986840281,86.0836561990682,1395588.8857948,0.0,1.0
2018-01-08,114.15,114.7,112.99,113.0,832612,87.0521735925198,87.4716102589752,86.1675435323593,86.1751696535676,1091789.62313891,0.0,1.0
2018-01-09,112.6,114.55,112.5,114.26,931595,85.8701248052363,87.357218440851,85.7938635931535,87.1360609258109,1221584.30813883,0.0,1.0
2018-01-10,109.54,112.71,109.0,112.63,1638719,83.5365317155026,85.9540121385274,83.1247211702554,85.8930031688612,2148823.70112437,0.0,1.0
2018-01-11,107.94,109.99,107.23,109.84,1713694,82.3163523221777,83.8797071698752,81.7748977163898,83.765315351751,2247137.11360803,0.0,1.0
2018-01-12,105.78,107.87,104.72,107.39,1907447,80.6691101411892,82.2629694737197,79.8607412931115,81.8969156557223,2501202.05003944,0.0,1.0
2018-01-16,107.48,109.73,106.48,106.51,1889108,81.9655507465968,83.6814280184599,81.2029386257688,81.2258169893936,2477154.43854844,0.0,1.0
2018-01-17,107.01,107.83,104.52,107.1,2365667,81.6071230498077,82.2324649888866,79.7082188689458,81.6757581406822,3102057.96025298,0.0,1.0
2018-01-18,106.96,107.57,105.9,106.26,1801824,81.5689924437662,82.0341858374713,80.7606235956885,81.0351639591866,2362700.44861549,0.0,1.0
2018-01-19,107.3,107.5,106.1,107.24,1461501,81.8282805648478,81.9808029890134,80.9131460198541,81.7825238375981,1916440.82238442,0.0,1.0
2018-01-22,109.34,109.35,107.11,107.39,1565795,83.384009291337,83.3916354125452,81.6833842618905,81.8969156557223,2053199.72924097,0.0,1.0
2018-01-23,111.11,111.64,108.62,109.48,1434489,84.7338327452026,85.1380171692414,82.8349285643408,83.4907749882529,1881020.45695583,0.0,1.0
2018-01-24,110.85,111.42,110.25,111.11,1014847,84.5355535937873,84.9702425026593,84.0779863212905,84.7338327452026,1330751.20665286,0.0,1.0
2018-01-25,111.41,111.89,110.62,110.74,1156770,84.962616381451,85.3286701994484,84.3601528059968,84.4516662604962,1516852.36623829,0.0,1.0
2018-01-26,111.65,112.05,110.98,111.63,1356146,85.1456432904497,85.4506881387809,84.6346931694949,85.1303910480331,1778290.64469565,0.0,1.0
2018-01-29,107.37,112.43,107.31,112.43,1392334,81.8816634133057,85.7404807446956,81.8359066860561,85.7404807446956,1825743.3392066,0.0,1.0
2018-01-30,106.56,107.7,106.41,107.02,1438913,81.263947595435,82.133325413179,81.1495557773108,81.6147491710159,1886821.5711516,0.0,1.0
2018-01-31,111.95,112.07,106.75,106.75,2501102,85.3744269266981,85.4659403811975,81.4088438983924,81.4088438983924,3279651.51836866,0.0,1.0
2018-02-01,107.98,112.23,107.45,111.96,1776086,82.3468568070108,85.58795832053,81.942672382972,85.3820530479064,2328950.65721163,0.0,1.0
2018-02-02,107.71,108.03,105.4,106.72,1546520,82.1409515343873,82.3849874130522,80.3793175352745,81.3859655347675,2027924.75724201,0.0,1.0
2018-02-05,104.33,108.91,104.33,107.25,1852293,79.5633225659885,83.0560860793809,79.5633225659885,81.7901499588064,2428879.56985107,0.0,1.0
2018-02-06,104.5,105.08,101.1,103.36,2055926,79.6929666265293,80.1352816566095,77.100085415714,78.8235888087853,2695899.97831101,0.0,1.0
2018-02-07,104.17,106.7,103.91,104.23,1331547,79.441304626656,81.370713292351,79.2430254752407,79.4870613539057,1746034.40416634,0.0,1.0
2018-02-08,98.96,104.49,98.91,104.17,2036086,75.468095477142,79.685340505321,75.4299648711006,79.441304626656,2669884.13164644,0.0,1.0
2018-02-09,102.21,102.92,98.28,99.5,1982760,77.9465848698331,78.488039475621,74.9495192349789,75.8799060223891,2599958.67603986,0.0,1.0
2018-02-12,105.05,105.07,100.0,102.81,2383878,80.1124032929847,80.1276555354013,76.2612120828031,78.4041521423299,3125937.72757195,0.0,1.0
2018-02-13,105.12,105.6,103.34,104.83,1614505,80.1657861414427,80.5318399594401,78.8083365663688,79.9446286264025,2117072.30439374,0.0,1.0
2018-02-14,105.27,105.57,103.1,104.89,1722648,80.2801779595669,80.5089615958153,78.62530965737,79.9903853536522,2258878.33795453,0.0,1.0
2018-02-15,105.45,105.78,103.08,105.44,2390507,80.4174481413159,80.6691101411892,78.6100574149535,80.4098220201076,3134630.21988744,0.0,1.0
2018-02-16,102.2,105.35,101.18,102.31,2246672,77.9389587486248,80.3411869292331,77.1610943853802,78.0228460819159,2946021.88798232,0.0,1.0
2018-02-20,99.58,102.43,99.37,101.41,1973171,75.9409149920554,78.1143595364153,75.7807664466815,77.3364951731707,2587384.78724619,0.0,1.0
2018-02-21,97.95,99.55,97.04,99.55,2907521,74.6978572351057,75.9180366284305,74.0038802051522,75.9180366284305,3812581.67893144,0.0,1.0
2018-02-22,100.83,101.25,98.01,98.01,2091004,76.8941801430904,77.2144772338382,74.7436139623554,74.7436139623554,2741897.14914264,0.0,1.0
2018-02-23,102.2,102.77,100.26,101.25,1425687,77.9389587486248,78.3736476574968,76.4594912342184,77.2144772338382,1869478.54756362,0.0,1.0
2018-02-26,101.58,102.93,101.06,102.49,1300648,77.4661392337114,78.4956655968293,77.0695809308809,78.1601162636649,1705517.08329495,0.0,1.0
2018-02-27,100.3,102.35,99.27,101.59,2286220,76.4899957190515,78.053350566749,75.7045052345987,77.4737653549197,2997880.49200905,0.0,1.0
2018-02-28,100.64,101.62,99.62,100.91,1620476,76.7492838401331,77.4966437185446,75.9714194768885,76.9551891127567,2124901.9727624,0.0,1.0
2018-03-01,98.9,101.24,98.43,100.05,1298020,75.4223387498923,77.2068511126299,75.0639110531031,76.2993426888445,1702071.03263797,0.0,1.0
2018-03-02,98.22,98.49,96.56,98.47,1461590,74.9037625077293,75.1096677803528,73.6378263871547,75.0944155379363,1916557.52653528,0.0,1.0
2018-03-05,100.36,100.79,97.47,97.54,1153172,76.5357524463012,76.8636756582573,74.3318034171082,74.3851862655662,1512134.37146515,0.0,1.0
2018-03-06,101.18,101.9,100.17,100.37,1059729,77.1610943853802,77.7101751123764,76.3908561433439,76.5433785675095,1389604.19203587,0.0,1.0
2018-03-07,103.06,103.29,100.73,100.99,1699507,78.5948051725369,78.7702059603274,76.8179189310076,77.0161980824229,2228533.94744723,0.0,1.0
2018-03-08,103.72,103.82,102.14,103.03,1248045,79.0981291722834,79.1743903843662,77.8932020213751,78.5719268089121,1636539.68500382,0.0,1.0
2018-03-09,103.14,104.17,101.9,103.75,1162042,78.6558141422032,79.441304626656,77.7101751123764,79.1210075359083,1523765.44807375,0.0,1.0
2018-03-12,104.35,105.12,103.53,103.67,1659497,79.5785748084051,80.1657861414427,78.9532328693261,79.059998566242,2176069.53086209,0.0,1.0
2018-03-13,105.66,105.95,104.66,104.72,1420419,80.5775966866898,80.7987542017299,79.8149845658618,79.8607412931115,1862570.71085853,0.0,1.0
2018-03-14,105.47,105.7,104.57,105.14,1605264,81.2029386257688,81.3800190835665,80.5100150952559,80.9488666645807,2084988.51082555,1.01,1.0
2018-03-15,105.33,105.89,104.68,105.68,838974,81.0951505210223,81.5263029400081,80.5947057489853,81.3646207828885,1089696.8666097,0.0,1.0
2018-03-16,106.37,106.61,104.84,105.12,1465831,81.8958621562817,82.0806417644184,80.7178921544098,80.9334683639027,1903886.7088603,0.0,1.0
2018-03-19,104.75,106.37,104.0,106.31,1247976,80.6485998013585,81.8958621562817,80.0711635259311,81.8496672542475,1620926.91406898,0.0,1.0
2018-03-20,104.97,105.47,104.45,104.82,877283,80.8179811088172,81.2029386257688,80.4176252911875,80.7024938537317,1139454.30517508,0.0,1.0
2018-03-21,103.37,105.3,102.99,104.78,1306771,79.5861170545721,81.0720530700053,79.2935493416889,80.6716972523756,1697292.4835292,0.0,1.0
2018-03-22,102.91,104.92,102.38,102.98,1392063,79.2319561389766,80.779485357122,78.8239011710079,79.2858501913499,1808073.53889787,0.0,1.0
2018-03-23,102.3,104.29,102.01,103.33,1598203,78.7623079682957,80.294438885763,78.5390326084638,79.555320453216,2075817.36896045,0.0,1.0
2018-03-26,102.1,103.34,101.02,103.03,974437,78.6083249615151,79.563019603555,77.7768167248996,79.324345943045,1265642.2554317,0.0,1.0
2018-03-27,102.71,104.36,101.31,102.44,1052554,79.077973132196,80.3483329381363,78.0000920847315,78.8700960730421,1367104.10064854,0.0,1.0
2018-03-28,105.04,105.26,103.31,103.35,1035345,80.8718751611904,81.0412564686491,79.5399221525379,79.570718753894,1344752.28357496,0.0,1.0
2018-03-29,105.38,105.86,104.63,105.09,1097455,81.1336462727175,81.503205488991,80.5562099972901,80.9103709128856,1425423.52295202,0.0,1.0
2018-04-02,102.93,105.67,102.0,105.56,955666,79.2473544396547,81.3569216325494,78.5313334581247,81.2722309788201,1241261.64306096,0.0,1.0
2018-04-03,103.02,103.59,101.73,102.97,847293,79.316646792706,79.7554983620308,78.3234563989709,79.2781510410108,1100501.95500734,0.0,1.0
2018-04-04,104.6,104.97,102.14,102.48,777089,80.533112546273,80.8179811088172,78.6391215628712,78.9008926743983,1009317.86727225,0.0,1.0
2018-04-05,105.21,105.39,103.54,104.64,639222,81.002760716954,81.1413454230565,79.7170026103357,80.5639091476291,830250.055982647,0.0,1.0
2018-04-06,104.3,106.06,103.94,105.29,839637,80.3021380361021,81.6571884957717,80.0249686238969,81.0643539196662,1090558.00059307,0.0,1.0
2018-04-09,104.38,105.99,104.08,104.39,746354,80.3637312388143,81.6032944433984,80.1327567286434,80.3714303891534,969397.877862265,0.0,1.0
2018-04-10,103.48,105.01,102.7,104.68,989356,79.6708077083015,80.8487777101733,79.070273981857,80.5947057489853,1285019.71832441,0.0,1.0
2018-04-11,104.55,105.44,103.24,103.42,1243128,80.4946167945779,81.1798411747517,79.4860281001647,79.6246128062673,1614630.11534896,0.0,1.0
2018-04-12,100.99,104.76,100.5,104.76,1519692,77.7537192738825,80.6562989516975,77.37646090727,80.6562989516975,1973843.77896315,0.0,1.0
2018-04-13,102.44,102.57,101.34,101.34,754078,78.8700960730421,78.9701850274496,78.0231895357486,78.0231895357486,979430.153710734,0.0,1.0
2018-04-16,103.19,103.71,102.03,102.83,696550,79.4475323484695,79.8478881660992,78.5544309091418,79.1703629362644,904710.220384644,0.0,1.0
2018-04-17,104.51,105.76,102.66,103.48,772191,80.4638201932217,81.4262139856007,79.0394773805008,79.6708077083015,1002956.12632121,0.0,1.0
2018-04-18,104.12,105.07,103.96,104.61,490411,80.1635533299995,80.8949726122075,80.040366924575,80.5408116966121,636967.689166684,0.0,1.0
2018-04-19,103.17,103.89,102.14,103.89,712067,79.4321340477915,79.9864728722018,78.6391215628712,79.9864728722018,924864.392360394,0.0,1.0
2018-04-20,102.32,103.93,102.1,103.32,729411,78.7777062689738,80.0172694735579,78.6083249615151,79.5476213028769,947391.553457732,0.0,1.0
2018-04-23,101.79,103.11,101.48,102.27,991130,78.3696513010051,79.3859391457573,78.1309776404951,78.7392105172786,1287323.86868112,0.0,1.0
2018-04-24,101.41,102.4,100.91,102.2,1062634,78.0770835881219,78.839299471686,77.6921260711703,78.6853164649054,1380196.45442282,0.0,1.0
2018-04-25,101.47,101.82,100.77,101.29,797399,78.1232784901561,78.3927487520222,77.5843379664238,77.9846937840535,1035697.40151388,0.0,1.0
2018-04-26,103.5,104.04,101.38,101.71,959350,79.6862060089795,80.1019601272872,78.0539861371048,78.3080580982928,1246046.58664275,0.0,1.0
2018-04-27,107.8,108.4,102.51,102.51,1804909,82.9968406547632,83.4587896751051,78.9239901254154,78.9239901254154,2344296.34507821,0.0,1.0
2018-04-30,105.69,108.39,105.17,107.92,1502211,81.3723199332275,83.4510905247661,80.9719641155978,83.0892304588316,1951138.6761528,0.0,1.0
2018-05-01,105.01,105.89,104.57,105.32,1463257,80.8487777101733,81.5263029400081,80.5100150952559,81.0874513706833,1900543.48280723,0.0,1.0
2018-05-02,105.34,105.92,104.32,104.73,1180795,81.1028496713614,81.5494003910252,80.3175363367801,80.6332015006804,1533669.23362154,0.0,1.0
2018-05-03,104.97,105.74,103.67,105.28,1222532,80.8179811088172,81.4108156849227,79.8170915647431,81.0566547693272,1587879.11154588,0.0,1.0
2018-05-04,106.39,106.63,104.48,104.74,921460,81.9112604569597,82.0960400650965,80.4407227422046,80.6409006510195,1196833.36397335,0.0,1.0
2018-05-07,106.66,106.91,105.61,106.32,918394,82.1191375161136,82.3116162745894,81.3107267305152,81.8573664045865,1192851.106367,0.0,1.0
2018-05-08,104.54,106.5,103.74,106.5,1868306,80.4869176442388,81.9959511106891,79.8709856171163,81.9959511106891,2426639.19748181,0.0,1.0
2018-05-09,105.92,106.05,104.2,104.49,938343,81.5494003910252,81.6494893454326,80.2251465327117,80.4484218925437,1218761.75770065,0.0,1.0
2018-05-10,108.35,108.91,106.1,106.59,1401927,83.42029392341,83.8514463423957,81.6879850971278,82.0652434637404,1820885.34223413,0.0,1.0
2018-05-11,108.79,109.78,108.48,108.64,1325199,83.7590565383274,84.5212724218915,83.5203828778174,83.6435692832419,1721227.59219512,0.0,1.0
2018-05-14,108.23,109.26,107.51,108.48,1394340,83.3279041193416,84.1209166042619,82.7735652949313,83.5203828778174,1811031.00809866,0.0,1.0
2018-05-15,107.23,107.58,106.26,107.58,1523260,82.5579890854384,82.8274593473045,81.8111715025523,82.8274593473045,1978478.05656897,0.0,1.0
2018-05-16,106.9,107.48,106.22,107.48,1043417,82.3039171242503,82.7504678439142,81.7803749011962,82.7504678439142,1355236.55735135,0.0,1.0
2018-05-17,105.5,106.92,105.02,106.89,1742544,81.2260360767859,82.3193154249284,80.8564768605124,82.2962179739113,2263293.90032293,0.0,1.0
2018-05-18,105.24,106.97,104.49,105.5,1467022,81.0258581679711,82.3578111766236,80.4484218925437,81.2260360767859,1905433.63280327,0.0,1.0
2018-05-21,106.59,106.92,104.88,105.6,837418,82.0652434637404,82.3193154249284,80.7486887557659,81.3030275801762,1087675.86438026,0.0,1.0
2018-05-22,106.34,106.74,105.73,106.46,949602,81.8727647052646,82.1807307188258,81.4031165345836,81.9651545093329,1233385.44928246,0.0,1.0
2018-05-23,106.61,107.29,105.89,106.45,982217,82.0806417644184,82.6041839874726,81.5263029400081,81.9574553589939,1275747.26657892,0.0,1.0
2018-05-24,106.29,107.19,105.4,106.88,816164,81.8342689535694,82.5271924840823,81.1490445733956,82.2885188235723,1060070.2208169,0.0,1.0
2018-05-25,106.56,107.35,106.29,106.91,587087,82.0421460127233,82.6503788895068,81.8342689535694,82.3116162745894,762534.791694723,0.0,1.0
2018-05-29,107.02,107.45,105.64,106.46,897979,82.3963069283187,82.7273703928971,81.3338241815323,81.9651545093329,1166335.19344022,0.0,1.0
2018-05-30,108.02,108.65,106.46,107.01,982869,83.1662219622219,83.6512684335809,81.9651545093329,82.3886077779797,1276594.11327146,0.0,1.0
2018-05-31,107.48,108.03,106.56,107.66,1277074,82.7504678439142,83.1739211125609,82.0421460127233,82.8890525500168,1658720.69483526,0.0,1.0
2018-06-01,108.51,108.75,107.16,107.51,827528,83.5434803288345,83.7282599369712,82.5040950330652,82.7735652949313,1074830.29108386,0.0,1.0
2018-06-04,108.86,108.98,107.81,108.96,757207,83.8129505907006,83.905340394769,83.0045398051022,83.8899420940909,983494.238528167,0.0,1.0
2018-06-05,108.21,109.68,107.88,109.0,883173,83.3125058186635,84.4442809185012,83.0584338574755,83.920738695447,1147104.49998962,0.0,1.0
2018-06-06,108.36,108.54,107.11,108.25,673491,83.427993073749,83.5665777798516,82.46559928137,83.3433024200196,874760.16228135,0.0,1.0
2018-06-07,108.1,108.73,106.85,108.39,910605,83.2278151649342,83.7128616362932,82.2654213725552,83.4510905247661,1182734.4056182,0.0,1.0
2018-06-08,109.57,109.94,107.92,108.24,1958604,84.3595902647718,84.644458827316,83.0892304588316,83.3356032696806,2543922.26902052,0.0,1.0
2018-06-11,109.29,110.13,109.12,109.3,1751076,84.144014055279,84.7907426837576,84.0131284995154,84.151713205618,2274375.64262474,0.0,1.0
2018-06-12,108.76,110.01,108.12,109.01,1824495,83.7359590873103,84.6983528796893,83.2432134656122,83.9284378457861,2369735.51581463,0.0,1.0
2018-06-13,105.81,109.28,105.68,108.97,1521396,81.4647097372959,84.1363149049399,81.3646207828885,83.8976412444299,1976057.01019642,0.0,1.0
2018-06-14,106.63,106.9,105.1,105.14,1147430,82.8736542493387,83.0835003212446,81.6845265085389,81.7156148154879,1476349.29349065,1.01,1.0
2018-06-15,106.23,107.78,106.1,106.65,1776232,82.5627711798486,83.7674430741229,82.4617341822642,82.8891984028132,2285402.03609413,0.0,1.0
2018-06-18,105.94,106.39,105.13,105.81,701833,82.3373809544682,82.6871244076446,81.7078427387506,82.2363439568839,903018.618737898,0.0,1.0
2018-06-19,106.26,107.23,105.46,105.51,1014922,82.5860874100603,83.3399788535739,81.96432127108,82.0031816547663,1305856.89553883,0.0,1.0
2018-06-20,106.82,108.43,106.24,106.24,1011503,83.0213237073465,84.2726280620444,82.5705432565858,82.5705432565858,1301457.81390906,0.0,1.0
2018-06-21,107.26,108.29,106.6,106.94,664543,83.3632950837857,84.1638189877229,82.8503380191269,83.1145886281936,855039.164519108,0.0,1.0
2018-06-22,107.89,108.24,106.65,107.47,3020176,83.8529359182327,84.1249586040366,82.8891984028132,83.526508695268,3885931.78130032,0.0,1.0
2018-06-25,108.05,108.86,107.45,108.17,1124460,83.9772891460288,84.6068273617463,83.5109645417935,84.0705540668758,1446794.77315261,0.0,1.0
2018-06-26,109.23,110.11,107.79,108.41,1169118,84.8943942010247,85.5783369539031,83.7752151508602,84.2570839085699,1504254.31904971,0.0,1.0
2018-06-27,109.64,110.17,109.17,109.45,852841,85.2130493472521,85.6249694143266,84.8477617406012,85.0653798892443,1097314.178477,0.0,1.0
2018-06-28,110.39,110.51,108.65,109.43,877377,85.7959551025462,85.8892200233932,84.443613750264,85.0498357357698,1128883.6042939,0.0,1.0
2018-06-29,111.58,112.07,109.01,109.62,1722023,86.7208322342794,87.1016639944048,84.7234085128052,85.1975051937776,2215653.62542783,0.0,1.0
2018-07-02,111.93,112.85,110.8,111.81,1356271,86.9928549200833,87.7078859799106,86.1146102487736,86.8995899992362,1745056.11029158,0.0,1.0
2018-07-03,112.49,113.33,111.07,111.94,941918,87.4280912173695,88.0809456632988,86.3244563206794,87.0006269968205,1211925.75915405,0.0,1.0
2018-07-05,114.6,115.44,112.24,112.55,1501310,89.0679994089301,89.7208538548594,87.2337892989382,87.474723677793,1931671.61204645,0.0,1.0
2018-07-06,115.3,116.0,114.82,115.0,1037455,89.6120447805379,90.1560901521456,89.2389850971497,89.3788824784203,1334849.14659574,0.0,1.0
2018-07-09,114.48,115.59,113.56,115.41,1428944,88.974734488083,89.8374350059182,88.2597034282557,89.6975376246477,1838561.36307898,0.0,1.0
2018-07-10,115.83,116.1,114.36,114.41,915894,90.0239648476123,90.2338109195182,88.881469567236,88.9203299509223,1178441.78713501,0.0,1.0
2018-07-11,116.24,116.73,115.42,115.78,880858,90.3426199938397,90.7234517539652,89.7053097013849,89.985104463926,1133362.45868209,0.0,1.0
2018-07-12,116.26,117.43,116.14,116.54,1020699,90.3581641473142,91.267497125573,90.2648992264672,90.5757822959574,1313289.91530343,0.0,1.0
2018-07-13,116.24,117.05,115.9,116.55,801968,90.3426199938397,90.9721582095573,90.0783693847731,90.5835543726946,1031858.05687677,0.0,1.0
2018-07-16,115.66,116.22,114.66,116.22,608791,89.891839543079,90.3270758403652,89.1146318693536,90.3270758403652,783305.441494008,0.0,1.0
2018-07-17,115.93,116.56,115.16,116.47,1175766,90.1016856149849,90.5913264494319,89.5032357062163,90.5213777587966,1512808.0174044,0.0,1.0
2018-07-18,115.27,116.26,114.34,115.48,1154778,89.5887285503261,90.3581641473142,88.8659254137615,89.7519421618084,1485803.65202108,0.0,1.0
2018-07-19,116.68,117.3,114.93,114.93,1273133,90.6845913702789,91.1664601279887,89.3244779412595,89.3244779412595,1638085.98787694,0.0,1.0
2018-07-20,116.0,116.65,115.09,116.61,1494549,90.1560901521456,90.6612751400671,89.4488311690555,90.6301868331181,1922972.52140624,0.0,1.0
2018-07-23,115.83,116.02,114.84,115.96,1115495,90.0239648476123,90.1716343056201,89.2545292506242,90.1250018451966,1435259.88961624,0.0,1.0
2018-07-24,115.26,116.11,114.87,115.87,1643950,89.5809564735889,90.2415829962554,89.2778454808359,90.0550531545613,2115200.42271333,0.0,1.0
2018-07-25,117.02,117.15,115.4,115.52,1144436,90.9488419793455,91.0498789769298,89.6897655479104,89.7830304687574,1472497.0412533,0.0,1.0
2018-07-26,117.0,117.91,116.67,117.91,1245234,90.933297825871,91.6405568089611,90.6768192935417,91.6405568089611,1602189.53324433,0.0,1.0
2018-07-27,121.11,122.53,118.0,118.75,2466296,94.1276213648824,95.2312562615725,91.7105054995964,92.2934112548905,3173277.98396314,0.0,1.0
2018-07-30,120.75,121.77,118.82,121.14,1538503,93.8478266023413,94.6405784295412,92.3478157920513,94.1509375950942,1979526.26049803,0.0,1.0
2018-07-31,121.42,121.68,120.55,121.0,1293897,94.3685557437373,94.5706297389059,93.6923850675962,94.0421285207726,1664802.14200402,0.0,1.0
2018-08-01,121.53,121.78,119.57,120.26,1135198,94.4540485878471,94.6483505062784,92.9307215473453,93.4669948422158,1460610.90024838,0.0,1.0
2018-08-02,121.04,122.73,120.85,121.12,1207787,94.0732168277216,95.3866977963175,93.9255473697138,94.1353934416197,1554008.0738147,0.0,1.0
2018-08-03,122.58,122.99,120.42,121.12,1076170,95.2701166452587,95.5887717914861,93.5913480700119,94.1353934416197,1384662.08760085,0.0,1.0
2018-08-06,122.08,123.13,121.57,122.55,844183,94.881512808396,95.6975808658077,94.4851368947961,95.246800415047,1086174.29876055,0.0,1.0
2018-08-07,122.13,122.33,121.3,122.25,671127,94.9203731920823,95.0758147268274,94.2752908228902,95.0136381129294,863510.516800591,0.0,1.0
2018-08-08,121.54,123.0,121.17,122.45,945554,94.4618206645843,95.5965438682234,94.1742538253059,95.1690796476744,1216604.0454383,0.0,1.0
2018-08-09,121.82,122.89,121.61,121.61,1084947,94.6794388132274,95.5110510241136,94.5162252017451,94.5162252017451,1395955.07954717,0.0,1.0
2018-08-10,120.96,122.38,120.62,121.64,1029116,94.0110402138236,95.1146751105136,93.746789604757,94.5395414319569,1324119.71058795,0.0,1.0
2018-08-13,121.5,122.0,121.0,121.0,803776,94.4307323576353,94.819336194498,94.0421285207726,94.0421285207726,1034184.33344495,0.0,1.0
2018-08-14,121.17,121.88,120.71,121.3,645583,94.1742538253059,94.7260712736509,93.8167382953922,94.2752908228902,830644.140330633,0.0,1.0
2018-08-15,121.47,122.24,120.64,120.94,785794,94.4074161274235,95.0058660361921,93.7623337582315,93.9954960603491,1011047.66018772,0.0,1.0
2018-08-16,122.37,122.47,121.47,121.47,579602,95.1069030337764,95.1846238011489,94.4074161274235,94.4074161274235,745749.198823258,0.0,1.0
2018-08-17,124.03,124.11,122.4,122.4,883933,96.3970677721606,96.4592443860586,95.1302192639882,95.1302192639882,1137318.93016835,0.0,1.0
2018-08-20,123.8,124.72,123.35,124.0,778967,96.2183100072037,96.9333410670311,95.8685665540273,96.3737515419488,1002263.65015952,0.0,1.0
2018-08-21,122.85,123.7,122.68,123.52,645858,95.4799627171646,96.1405892398312,95.3478374126313,96.0006918585606,830997.971113957,0.0,1.0
2018-08-22,122.03,122.85,121.2,122.85,670145,94.8426524247098,95.4799627171646,94.1975700555177,95.4799627171646,862247.019239775,0.0,1.0
2018-08-23,122.32,123.05,122.15,122.18,802403,95.0680426500901,95.6354042519097,94.9359173455568,94.9592335757686,1032417.75284312,0.0,1.0
2018-08-24,123.64,124.18,122.26,122.26,579880,96.0939567794076,96.5136489232194,95.0214101896666,95.0214101896666,746106.889578764,0.0,1.0
2018-08-27,123.21,124.16,122.65,124.04,719970,95.7597574797057,96.4981047697449,95.3245211824195,96.4048398488978,926354.723891189,0.0,1.0
2018-08-28,124.3,124.32,122.92,123.36,699785,96.6069138440664,96.6224579975409,95.5343672543254,95.8763386307645,900383.544395177,0.0,1.0
2018-08-29,124.11,125.1,123.99,124.48,493702,96.4592443860586,97.2286799830467,96.3659794652115,96.746811225337,635225.32868665,0.0,1.0
2018-08-30,123.7,124.59,123.18,124.55,535372,96.1405892398312,96.8323040694468,95.736441249494,96.8012157624977,688840.342290753,0.0,1.0
2018-08-31,124.28,124.51,123.6,123.89,685883,96.5913696905919,96.7701274555487,96.0628684724586,96.288258697839,882496.433305082,0.0,1.0
2018-09-04,123.47,125.0,123.12,124.15,1196438,95.9618314748743,97.1509592156742,95.6898087890704,96.4903326930076,1539405.79905125,0.0,1.0
2018-09-05,123.46,123.78,122.4,122.97,787387,95.9540593981371,96.2027658537292,95.1302192639882,95.5732276380116,1013097.30541621,0.0,1.0
2018-09-06,124.21,124.41,123.28,123.75,589350,96.5369651534311,96.6924066881762,95.8141620168665,96.1794496235174,758291.535099063,0.0,1.0
2018-09-07,122.65,124.0,122.45,123.86,813262,95.3245211824195,96.3737515419488,95.1690796476744,96.2649424676272,1046389.56548356,0.0,1.0
2018-09-10,123.37,124.16,123.0,123.35,859665,95.8841107075018,96.4981047697449,95.5965438682234,95.8685665540273,1106094.32853302,0.0,1.0
2018-09-11,123.04,124.02,122.69,123.0,1075353,95.6276321751724,96.3892956954233,95.3556094893685,95.5965438682234,1383610.88851002,0.0,1.0
2018-09-12,122.91,123.61,122.42,123.21,928511,95.5265951775881,96.0706405491959,95.1457634174627,95.7597574797057,1194675.54347394,0.0,1.0
2018-09-13,122.66,123.6,122.0,122.35,919789,96.1172730096194,96.8538638838167,95.6000921830554,95.8743547425969,1173788.17778891,1.01,1.0
2018-09-14,121.89,122.43,121.06,122.43,845412,95.513895378628,95.937043327635,94.863501308858,95.937043327635,1078872.01408244,0.0,1.0
2018-09-17,122.39,122.98,121.51,121.72,1012827,95.9056990351159,96.3680273497717,95.2161245996972,95.3806821354221,1292518.56539424,0.0,1.0
2018-09-18,122.81,123.13,121.98,121.98,635729,96.2348141065658,96.4855684467181,95.5844200367958,95.5844200367958,811285.180054951,0.0,1.0
2018-09-19,121.68,123.16,121.48,123.08,1004135,95.3493378429031,96.5090766661073,95.1926163803079,96.4463880810693,1281426.27483484,0.0,1.0
2018-09-20,121.84,122.7,121.11,121.63,1034438,95.4747150129792,96.1486173021384,94.9026816745068,95.3101574772543,1320097.43001449,0.0,1.0
2018-09-21,120.92,121.95,120.82,121.46,1905360,94.7537962850414,95.5609118174065,94.6754355537438,95.1769442340484,2431524.01521639,0.0,1.0
2018-09-24,115.92,119.51,115.73,119.51,2695000,90.8357597201621,93.6489099737454,90.6868743306967,93.6489099737454,3439222.625125,0.0,1.0
2018-09-25,113.55,114.9,112.8,112.92,7784279,88.9786103884093,90.0364802609267,88.3909049036774,88.4849377812345,9933902.95253634,0.0,1.0
2018-09-26,111.52,113.79,111.33,113.68,2666424,87.3878875430683,89.1666761435235,87.2390021536029,89.0804793390962,3402755.3799541,0.0,1.0
2018-09-27,111.6,112.28,111.37,111.57,2002233,87.4505761281064,87.98342910093,87.2703464461219,87.4270679087171,2555148.43575952,0.0,1.0
2018-09-28,112.48,112.61,111.32,111.65,2010904,88.1401505635251,88.242019514212,87.2311660804731,87.4897564937552,2566213.92718159,0.0,1.0
2018-10-01,111.3,112.9,111.11,112.57,1471922,87.2154939342136,88.469265634975,87.0666085447482,88.210675221693,1878392.37284573,0.0,1.0
2018-10-02,111.14,111.64,110.72,111.38,1344169,87.0901167641375,87.4819204206254,86.7610016926876,87.2781825192517,1715360.45892083,0.0,1.0
2018-10-03,109.6,111.58,108.79,111.35,1218409,85.8833615021546,87.4349039818468,85.2486395786442,87.2546742998624,1554871.91074432,0.0,1.0
2018-10-04,109.52,109.78,107.23,109.14,1245854,85.8206729171166,86.0244108184903,84.0262121704018,85.5229021381857,1589895.83094712,0.0,1.0
2018-10-05,109.79,110.92,109.57,109.67,1528706,86.0322468916201,86.9177231552828,85.8598532827654,85.938214014063,1950857.2402094,0.0,1.0
2018-10-08,110.75,111.3,109.65,109.65,1291265,86.7845099120769,87.2154939342136,85.9225418678034,85.9225418678034,1647847.05121782,0.0,1.0
2018-10-09,111.71,111.75,110.27,111.03,1320725,87.5367729325337,87.5681172250527,86.4083784018485,87.0039199597101,1685442.41245574,0.0,1.0
2018-10-10,109.89,112.52,109.85,111.47,1370378,86.1106076229176,88.1714948560442,86.0792633303986,87.3487071774195,1748807.05846885,0.0,1.0
2018-10-11,107.5,110.1,106.34,110.1,2357060,84.2377861449053,86.2751651586426,83.3288016618533,86.2751651586426,3007960.69787649,0.0,1.0
2018-10-12,107.43,108.49,106.88,108.05,2431292,84.182933632997,85.0135573847514,83.7519496108603,84.6687701670421,3102691.81992038,0.0,1.0
2018-10-15,107.28,108.03,107.04,107.04,1196347,84.0653925360506,84.6530980207825,83.8773267809364,83.8773267809364,1526717.50274598,0.0,1.0
2018-10-16,109.99,110.51,107.17,107.43,1689484,86.1889683542152,86.5964441569627,83.9791957316233,84.182933632997,2156033.9879728,0.0,1.0
2018-10-17,110.93,111.21,109.82,110.31,960606,86.9255592284125,87.1449692760458,86.0557551110093,86.4397226943675,1225876.76772944,0.0,1.0
2018-10-18,111.75,112.17,110.76,110.82,1729236,87.5681172250527,87.8972322965026,86.7923459852067,86.8393624239852,2206763.47880544,0.0,1.0
2018-10-19,112.58,112.91,111.78,111.89,1312798,88.2185112948227,88.4771017081047,87.591625444442,87.6778222488694,1675326.3761851,0.0,1.0
2018-10-22,112.54,113.4,112.34,113.2,1408578,88.1871670023037,88.8610692914629,88.0304455397085,88.7043478288678,1797555.96543723,0.0,1.0
2018-10-23,113.17,113.56,111.57,111.71,1609534,88.6808396094785,88.9864464615391,87.4270679087171,87.5367729325337,2054005.84367642,0.0,1.0
2018-10-24,115.68,116.36,113.09,113.36,1613364,90.6476939650479,91.1805469378715,88.6181510244404,88.8297249989439,2058893.49586723,0.0,1.0
2018-10-25,116.8,117.03,114.92,116.3,2456389,91.5253341555809,91.7055638375653,90.0521524071862,91.1335304990929,3134719.34133884,0.0,1.0
2018-10-26,106.01,116.75,105.57,116.75,4732988,83.0702112485713,91.4861537899321,82.7254240308619,91.4861537899321,6039999.78257705,0.0,1.0
2018-10-29,106.18,108.02,105.59,106.47,2788009,83.2034244917772,84.6452619476528,82.7410961771214,83.4306706125402,3557916.00439782,0.0,1.0
2018-10-30,103.97,107.6,103.05,106.15,2880009,81.4716523301005,84.3161468762029,80.7507336021627,83.1799162723879,3675321.74892899,0.0,1.0
2018-10-31,103.26,104.63,102.28,104.17,3302027,80.9152911378877,81.9888331566646,80.1473559711713,81.6283737926957,4213879.76518502,0.0,1.0
2018-11-01,105.72,105.95,102.41,103.63,1374954,82.8429651278083,83.0231948097927,80.2492249218582,81.2052258436887,1754646.71810988,0.0,1.0
2018-11-02,107.53,107.67,104.82,106.0,2346043,84.2612943642946,84.3709993881112,82.13771854613,83.0623751754415,2993901.35996888,0.0,1.0
2018-11-05,110.48,111.11,107.9,107.9,1937916,86.5729359375734,87.0666085447482,84.5512290700957,84.5512290700957,2473070.33498766,0.0,1.0
2018-11-06,111.2,111.29,109.71,110.81,1111255,87.137133202916,87.2076578610839,85.969558306582,86.8315263508554,1418127.39824983,0.0,1.0
2018-11-07,111.92,112.48,110.65,111.87,875756,87.7013304682586,88.1401505635251,86.7061491807793,87.6621501026099,1117595.49138737,0.0,1.0
2018-11-08,112.0,112.1,110.94,111.36,1074561,87.7640190532967,87.8423797845943,86.9333953015423,87.2625103729922,1371300.37227345,0.0,1.0
2018-11-09,110.62,112.02,109.34,112.02,1579400,86.68264096139,87.7796911995562,85.6796236007809,87.7796911995562,2015550.35774487,0.0,1.0
2018-11-12,111.56,112.19,110.23,110.52,943873,87.4192318355873,87.9129044427621,86.3770341093294,86.6042802300924,1204522.95986813,0.0,1.0
2018-11-13,112.14,112.57,111.0,111.75,1333463,87.8737240771133,88.210675221693,86.9804117403208,87.5681172250527,1701698.00347572,0.0,1.0
2018-11-14,111.62,113.22,110.92,112.79,1506559,87.4662482743659,88.7200199751273,86.9177231552828,88.3830688305476,1922594.35951232,0.0,1.0
2018-11-15,111.23,111.62,109.7,111.04,1323087,87.1606414223053,87.4662482743659,85.9617222334522,87.0117560328399,1688456.67733164,0.0,1.0
2018-11-16,111.41,112.95,110.76,110.8,1958657,87.3016907386409,88.5084460006238,86.7923459852067,86.8236902777257,2499538.94963246,0.0,1.0
2018-11-19,112.03,113.34,111.11,111.49,1246289,87.787527272686,88.8140528526844,87.0666085447482,87.364379323679,1590450.95593485,0.0,1.0
2018-11-20,108.0,112.11,107.95,111.96,1895575,84.6295898013933,87.8502158577241,84.5904094357445,87.7326747607777,2419036.89336598,0.0,1.0
2018-11-21,109.21,110.25,107.07,107.99,1115969,85.5777546500941,86.3927062555889,83.9008350003257,84.6217537282635,1424143.16650765,0.0,1.0
2018-11-23,109.38,109.93,108.52,108.92,301839,85.7109678933,86.1419519154367,85.0370656041407,85.3505085293311,385191.657864603,0.0,1.0
2018-11-26,110.7,111.1,109.65,109.93,1189276,86.7453295464281,87.0587724716184,85.9225418678034,86.1419519154367,1517693.85035924,0.0,1.0
2018-11-27,111.56,111.83,109.71,110.79,1474261,87.4192318355873,87.6308058100908,85.969558306582,86.8158542045959,1881377.2862855,0.0,1.0
2018-11-28,113.22,113.91,111.26,111.68,953057,88.7200199751273,89.2607090210806,87.1841496416946,87.5132647131444,1216243.11593089,0.0,1.0
2018-11-29,113.69,114.38,111.93,113.0,826334,89.0883154122259,89.6290044581793,87.7091665413884,88.5476263662726,1054525.63588499,0.0,1.0
2018-11-30,115.04,115.13,112.95,114.02,1724034,90.1461852847433,90.2167099429112,88.5084460006238,89.3469058255079,2200124.94964184,0.0,1.0
2018-12-03,115.89,116.0,113.8,115.5,1085326,90.8122515007728,90.8984483052002,89.1745122166533,90.5066446487122,1385038.12053299,0.0,1.0
2018-12-04,113.6,116.9,113.3,115.79,1225583,89.0177907540581,91.6036948868784,88.7827085601653,90.7338907694752,1564027.00651895,0.0,1.0
2018-12-06,116.9,117.02,110.78,113.17,1334950,91.6036948868784,91.6977277644355,86.8080181314662,88.6808396094785,1703595.63762918,0.0,1.0
2018-12-07,115.72,117.44,114.93,116.66,916419,90.6790382575669,92.0268428358854,90.059988480316,91.4156291317642,1169487.55432075,0.0,1.0
2018-12-10,116.35,116.94,114.09,116.49,860386,91.1727108647417,91.6350391793975,89.4017583374163,91.2824158885583,1097981.07515429,0.0,1.0
2018-12-11,116.79,117.87,115.99,116.8,1289044,91.5174980824511,92.363793980465,90.8906122320704,91.5253341555809,1645012.72340692,0.0,1.0
2018-12-12,115.6,117.67,114.97,117.27,1826311,90.5850053800098,92.2070725178699,90.091332772835,91.8936295926795,2330645.68152678,0.0,1.0
2018-12-13,115.36,116.88,114.2,114.75,764134,91.1883830110012,92.3898942989409,90.2714401859946,90.7061975599202,966685.616405384,1.01,1.0
2018-12-14,114.32,115.12,112.74,114.94,864014,90.3662963403057,90.9986707023792,89.1173569752105,90.8563864709127,1093041.15007693,0.0,1.0
2018-12-17,107.51,114.59,107.06,114.59,1779984,84.9832095831549,90.5797226875055,84.6274990044885,90.5797226875055,2251810.45501407,0.0,1.0
2018-12-18,109.0,109.57,108.06,108.07,1361730,86.1610068325168,86.6115735654942,85.4179669570804,85.4258716366063,1722688.43478723,0.0,1.0
2018-12-19,108.51,110.5035,108.08,109.48,1109692,85.7736775357468,87.3494753992387,85.4337763161322,86.5404314497609,1403841.85894113,0.0,1.0
2018-12-20,106.1,108.83,105.45,108.26,1621130,83.8686497700003,86.0266272805762,83.3548456008156,85.5760605475988,2050848.48118689,0.0,1.0
2018-12-21,106.1,109.18,105.23,106.1,2420544,83.8686497700003,86.3032910639833,83.1809426512453,83.8686497700003,3062165.8880201,0.0,1.0
2018-12-24,102.41,105.76,101.54,105.76,1361199,80.9518230249362,83.599890666119,80.2641159061812,83.599890666119,1722016.68079865,0.0,1.0
2018-12-26,104.68,104.73,100.57,102.61,1782680,82.7461852773198,82.7857086749494,79.4973619921671,81.1099166154546,2255221.0929674,0.0,1.0
2018-12-27,104.81,105.05,101.82,104.03,1901257,82.8489461111567,83.0386584197788,80.485446932907,82.2323811081351,2405229.7044629,0.0,1.0
2018-12-28,106.07,107.34,105.37,105.75,1386884,83.8449357314225,84.8488300312142,83.2916081646082,83.5919859865931,1754510.09171528,0.0,1.0
2018-12-31,106.55,106.91,104.78,106.51,1024857,84.2243603486666,84.5089288115997,82.825232072579,84.192741630563,1296519.35494609,0.0,1.0
2019-01-02,103.19,105.64,102.45,105.52,1411799,81.5683880279579,83.505034511808,80.9834417430399,83.410178357497,1786029.3960948,0.0,1.0
2019-01-03,102.67,105.68,102.48,103.0,1511623,81.1573446926101,83.5366532299117,81.0071557816176,81.4181991169654,1912314.08565455,0.0,1.0
2019-01-04,104.81,105.33,102.85,102.91,1474324,82.8489461111567,83.2599894465045,81.2996289240766,81.3470570012321,1865128.111982,0.0,1.0
2019-01-07,106.2,107.05,104.98,105.16,1382904,83.9476965652595,84.6195943249626,82.9833256630974,83.1256098945639,1749475.09948448,0.0,1.0
2019-01-08,107.34,107.75,105.9,105.9,1771602,84.8488300312142,85.1729218917769,83.7105561794819,83.7105561794819,2241206.60956719,0.0,1.0
2019-01-09,101.83,106.45,100.05,106.0,3241778,80.4933516124329,84.1453135534074,79.0863186568193,83.7896029747411,4101087.19698301,0.0,1.0
2019-01-10,105.08,105.3,101.57,101.85,1942337,83.0623724583565,83.2362754079268,80.287829944759,80.5091609714847,2457198.92075472,0.0,1.0
2019-01-11,106.64,106.7,104.39,104.92,1180133,84.2955024643999,84.3429305415554,82.5169495710681,82.9358975859418,1492954.89605925,0.0,1.0
2019-01-14,106.51,106.9,105.55,106.28,1079668,84.192741630563,84.5010241320738,83.4338923960747,84.0109340014668,1365859.29443418,0.0,1.0
2019-01-15,107.29,108.27,106.53,106.59,1053432,84.8093066335846,85.5839652271247,84.2085509896148,84.2559790667703,1332668.82806047,0.0,1.0
2019-01-16,106.94,107.86,106.5,107.18,966221,84.5326428501775,85.259873366562,84.184836951037,84.7223551587995,1222340.50960804,0.0,1.0
2019-01-17,106.62,107.44,106.23,106.53,1096087,84.2796931053481,84.9278768264734,83.9714106038372,84.2085509896148,1386630.53499639,0.0,1.0
2019-01-18,107.25,107.3,105.22,106.9,1180616,84.777687915481,84.8172113131105,83.1730379717194,84.5010241320738,1493565.92652344,0.0,1.0
2019-01-22,105.1,107.26,104.22,106.89,1942445,83.0781818174084,84.7855925950069,82.3825700191275,84.4931194525479,2457335.5486846,0.0,1.0
2019-01-23,104.03,105.54,102.6,105.19,1468445,82.2323811081351,83.4259877165488,81.1020119359286,83.1493239331417,1857690.74531745,0.0,1.0
2019-01-24,104.09,104.3,103.25,104.03,1346384,82.2798091852906,82.4458074553349,81.6158161051134,82.2323811081351,1703274.61800986,0.0,1.0
2019-01-25,104.17,104.43,102.82,104.15,1876563,82.3430466214979,82.5485682891718,81.2759148854988,82.3272372624461,2373989.98131026,0.0,1.0
2019-01-28,105.7,106.1,103.03,103.88,1454200,83.5524625889635,83.8686497700003,81.4419131555432,82.1138109152463,1839669.77438082,0.0,1.0
2019-01-29,106.65,106.99,105.33,105.68,1441757,84.3034071439258,84.5721662478071,83.2599894465045,83.5366532299117,1823928.46575572,0.0,1.0
2019-01-30,107.43,108.3,106.38,106.38,1316187,84.9199721469475,85.6076792657025,84.089980796726,84.089980796726,1665073.19580041,0.0,1.0
2019-01-31,108.34,109.43,106.39,107.24,1495779,85.6392979838061,86.5009080521313,84.0978854762519,84.769783235955,1892270.26231162,0.0,1.0
2019-02-01,108.56,108.65,106.39,108.55,1279546,85.8132009333764,85.8843430491096,84.0978854762519,85.8052962538504,1618719.64044139,0.0,1.0
2019-02-04,109.28,109.32,107.26,108.41,1149601,86.3823378592425,86.4139565773462,84.7855925950069,85.6946307404876,1454329.67425248,0.0,1.0
2019-02-05,110.83,111.15,109.22,109.28,1634643,87.60756318576,87.8605129305894,86.334909782087,86.3823378592425,2067943.41837655,0.0,1.0
2019-02-06,107.9,109.96,106.89,109.75,3407492,85.2914920846657,86.919856067005,84.4931194525479,86.7538577969607,4310727.57450449,0.0,1.0
2019-02-07,110.05,110.97,107.84,108.85,2473680,86.9909981827383,87.7182286991228,85.2440640075102,86.042436639628,3129386.82952162,0.0,1.0
2019-02-08,112.32,112.46,109.33,110.13,1760324,88.7853604351219,88.8960259484847,86.4218612568721,87.0542356189456,2226939.11148201,0.0,1.0
2019-02-11,113.23,114.46,112.04,112.04,1800169,89.5046862719805,90.4769618536685,88.5640294083962,88.5640294083962,2277345.96209417,0.0,1.0
2019-02-12,111.61,113.55,111.49,113.54,1262745,88.2241281887816,89.7576360168099,88.1292720344706,89.749731337284,1597465.14183091,0.0,1.0
2019-02-13,112.19,112.49,110.26,110.71,1225922,88.6825996012849,88.9197399870625,87.1569964527826,87.5127070314489,1550881.34310857,0.0,1.0
2019-02-14,113.81,114.76,111.91,112.19,1740876,89.9631576844838,90.7141022394461,88.4612685745592,88.6825996012849,2202335.96351601,0.0,1.0
2019-02-15,115.03,115.11,112.97,114.43,1288991,90.9275285866459,90.9907660228533,89.2991646043066,90.4532478150908,1630668.25893887,0.0,1.0
2019-02-19,116.41,116.85,114.26,115.0,1517126,92.0183743612227,92.3661802603632,90.3188682631502,90.9038145480682,1919275.78471137,0.0,1.0
2019-02-20,118.49,118.71,116.0,116.31,2554577,93.6625477026139,93.8364506521841,91.6942825006601,91.9393275659636,3231727.4743697,0.0,1.0
2019-02-21,116.37,118.01,116.045,118.01,2518686,91.9867556431191,93.2831230853698,91.7298535585267,93.2831230853698,3186322.7240793,0.0,1.0
2019-02-22,118.49,118.98,116.17,116.73,1122490,93.6625477026139,94.0498769993839,91.8286620526007,92.2713241060521,1420032.26863205,0.0,1.0
2019-02-25,117.11,118.82,117.01,118.67,1669276,92.5717019280371,93.9234021269692,92.4926551327779,93.8048319340804,2111756.70629852,0.0,1.0
2019-02-26,115.04,117.7,114.75,117.7,1483082,90.9354332661718,93.0380780200663,90.7061975599202,93.0380780200663,1876207.62503662,0.0,1.0
2019-02-27,114.15,115.45,113.29,114.1,1531909,90.2319167883651,91.2595251267345,89.552114349136,90.1923933907354,1937977.36515056,0.0,1.0
2019-02-28,113.12,114.61,112.01,114.13,2838932,89.4177347971954,90.5955320465573,88.5403153698184,90.2161074293132,3591457.42808587,0.0,1.0
2019-03-01,114.65,114.9,113.09,113.68,2058598,90.627150764661,90.824767752809,89.3940207586176,89.8603968506469,2604277.62219832,0.0,1.0
2019-03-04,113.4,115.24,112.2,115.16,1416083,89.6390658239211,91.0935268566902,88.6905042808109,91.0302894204829,1791448.97064675,0.0,1.0
2019-03-05,113.14,114.06,113.0,113.11,1408582,89.4335441562472,90.1607746726318,89.3228786428844,89.4098301176695,1781959.65488714,0.0,1.0
2019-03-06,112.56,113.47,112.38,113.29,1027966,88.9750727437439,89.6943985806026,88.8327885122774,89.552114349136,1300452.46822387,0.0,1.0
2019-03-07,112.65,114.37,112.46,112.96,1803481,89.0462148594772,90.4058197379353,88.8960259484847,89.2912599247807,2281535.88527719,0.0,1.0
2019-03-08,111.99,113.83,111.3,112.66,1389389,88.5245060107665,89.9789670435356,87.9790831234781,89.0541195390031,1757679.10064447,0.0,1.0
2019-03-11,113.94,114.09,112.4,112.55,1421089,90.0659185183208,90.1844887112095,88.8485978713292,88.967168064218,1797781.92821143,0.0,1.0
2019-03-12,114.8,115.38,114.07,114.34,810410,90.7457209575498,91.2041923700531,90.1686793521577,90.3821056993575,1025228.1542126,0.0,1.0
2019-03-13,115.97,116.8,115.11,115.11,1223992,91.6705684620823,92.3266568627336,90.9907660228533,90.9907660228533,1548439.75139865,0.0,1.0
2019-03-14,115.37,115.5,114.56,115.0,900052,92.0499930793264,92.1537158764167,91.4037202666866,91.7547820414539,1128071.77671935,1.08,1.0
2019-03-15,115.23,115.79,114.89,115.52,1578720,91.9382916055368,92.3850975006952,91.6670165977621,92.1696732298152,1978673.98255032,0.0,1.0
2019-03-18,115.63,115.95,114.91,115.37,676017,92.2574386735071,92.5127563278833,91.6829739511606,92.0499930793264,847279.59971478,0.0,1.0
2019-03-19,115.63,116.44,115.27,115.93,745676,92.2574386735071,92.9037114861469,91.9702063123338,92.4967989744848,934586.05744666,0.0,1.0
2019-03-20,116.57,117.03,115.0,115.67,960616,93.0074342832372,93.374453411403,91.7547820414539,92.2893533803041,1203979.10105754,0.0,1.0
2019-03-21,119.41,119.56,116.25,116.57,818109,95.2733784658262,95.393058616315,92.752116628861,93.0074342832372,1025369.28219713,0.0,1.0
2019-03-22,119.12,120.93,119.08,119.48,1068204,95.0419968415477,96.4861373241132,95.0100821347507,95.329229202721,1338823.51706204,0.0,1.0
2019-03-25,117.7,119.11,117.68,118.61,631766,93.9090247502533,95.0340181648485,93.8930673968547,94.6350843298856,791818.021726388,0.0,1.0
2019-03-26,118.89,118.96,117.56,118.05,744228,94.8584872774648,94.9143380143596,93.7973232764637,94.1882784347272,932771.220156493,0.0,1.0
2019-03-27,118.77,119.66,117.67,118.87,1641786,94.7627431570737,95.4728453833076,93.8850887201555,94.8425299240663,2057717.16524486,0.0,1.0
2019-03-28,119.64,119.99,118.48,118.91,854439,95.4568880299091,95.7361417143831,94.5313615327953,94.8744446308633,1070903.14873842,0.0,1.0
2019-03-29,119.0,119.78,118.61,119.78,1181702,94.9462527211566,95.5685895036987,94.6350843298856,95.5685895036987,1481075.17642627,0.0,1.0
2019-04-01,120.03,120.12,117.97,119.21,809124,95.7680564211801,95.8398645114734,94.1244490211332,95.113804931841,1014108.01627714,0.0,1.0
2019-04-02,121.71,122.0,119.39,120.28,1114131,97.1084741066553,97.3398557309337,95.2574211124277,95.9675233386615,1396385.69401336,0.0,1.0
2019-04-03,121.66,122.66,120.82,121.87,780266,97.068580723159,97.8664483930847,96.3983718804214,97.2361329338434,977939.111222133,0.0,1.0
2019-04-04,121.93,122.26,120.71,121.89,483085,97.2840049940389,97.5473013251144,96.3106064367296,97.2520902872419,605470.077569373,0.0,1.0
2019-04-05,122.41,122.75,121.74,122.01,961474,97.6669814756032,97.938256483378,97.132410136753,97.347834407633,1205054.4673524,0.0,1.0
2019-04-08,121.41,122.67,120.82,122.28,1075573,96.8691138056775,97.8744270697839,96.3983718804214,97.5632586785129,1348059.38445931,0.0,1.0
2019-04-09,120.53,121.95,120.32,121.48,1076322,96.1669902561429,97.2999623474374,95.9994380454585,96.9249645425723,1348998.13662114,0.0,1.0
2019-04-10,121.98,122.08,121.01,121.39,996427,97.3238983775352,97.4036851445278,96.5499667377073,96.853156452279,1248862.48379109,0.0,1.0
2019-04-11,121.72,122.7,120.97,121.98,778816,97.1164527833545,97.8983630998817,96.5180520309102,97.3238983775352,976121.767250626,0.0,1.0
2019-04-12,122.73,122.76,120.87,121.53,782066,97.9222991299795,97.9462351600772,96.4382652639177,96.9648579260686,980195.124428142,0.0,1.0
2019-04-15,121.9,123.02,121.48,122.88,558551,97.2600689639411,98.1536807542579,96.9249645425723,98.0419792804683,700054.684571972,0.0,1.0
2019-04-16,119.07,122.3,118.22,121.8,862814,95.0021034580514,97.5792160319114,94.3239159386146,97.1802821969486,1081399.87684971,0.0,1.0
2019-04-17,119.12,120.03,117.56,119.17,775918,95.0419968415477,95.7680564211801,93.7973232764637,95.081890225044,972489.585988952,0.0,1.0
2019-04-18,120.45,120.98,118.93,119.12,863026,96.1031608425489,96.5260307076095,94.8904019842618,95.0419968415477,1081665.58507175,0.0,1.0
2019-04-22,119.38,120.4,118.1,120.01,866643,95.2494424357284,96.0632674590526,94.2281718182235,95.7520990677816,1086198.91827516,0.0,1.0
2019-04-23,117.3,119.92,116.93,118.0,1675891,93.589877682283,95.6802909774883,93.2946666444105,94.148385051231,2100462.34879537,0.0,1.0
2019-04-24,119.26,119.79,117.38,117.61,1251857,95.1536983153373,95.5765681803979,93.653707095877,93.8372166599599,1569003.29113047,0.0,1.0
2019-04-25,119.81,120.41,117.31,117.9,1147659,95.5925255337964,96.0712461357519,93.5978563589822,94.0685982842384,1438407.69999729,0.0,1.0
2019-04-26,116.79,118.0,113.62,117.75,2665479,93.1829651706209,94.148385051231,90.6537246569565,93.9489181337495,3340753.2357443,0.0,1.0
2019-04-29,117.12,118.24,115.82,116.49,1501996,93.4462615016964,94.3398732920131,92.409033530793,92.9436048696432,1882512.67298485,0.0,1.0
2019-04-30,117.71,118.79,116.88,116.95,1639288,93.9170034269525,94.7787005104722,93.2547732609142,93.310623997809,2054586.32025118,0.0,1.0
2019-05-01,117.64,119.13,117.34,118.05,1407070,93.8611526900577,95.049975518247,93.62179238908,94.1882784347272,1763538.05654396,0.0,1.0
2019-05-02,118.8,120.81,117.3,117.97,1539381,94.7866791871715,96.3903932037221,93.589877682283,94.1244490211332,1929368.81393299,0.0,1.0
2019-05-03,120.7,121.01,119.17,119.34,1192375,96.3026277600303,96.5499667377073,95.081890225044,95.2175277289314,1494452.08139723,0.0,1.0
2019-05-06,119.39,120.42,119.04,120.11,1212812,95.2574211124277,96.0792248124511,94.9781674279537,95.8318858347742,1520066.60467012,0.0,1.0
2019-05-07,117.42,119.44,116.6,118.97,1014585,93.6856218026741,95.2973144959239,93.031370313335,94.9223166910589,1271620.64367704,0.0,1.0
2019-05-08,117.68,119.25,117.19,117.25,808214,93.8930673968547,95.1457196386381,93.5021122385912,93.5499842987867,1012967.47626743,0.0,1.0
2019-05-09,117.6,117.85,115.79,117.39,796410,93.8292379832607,94.0287049007421,92.3850975006952,93.6616857725763,998173.042998694,0.0,1.0
2019-05-10,117.58,118.46,116.73,117.47,1190935,93.8132806298622,94.5154041793968,93.1350931104253,93.7255151861703,1492647.27083242,0.0,1.0
2019-05-13,116.71,117.11,116.13,116.59,797664,93.1191357570268,93.4382828249971,92.6563725084699,93.0233916366357,999744.732198881,0.0,1.0
2019-05-14,116.89,117.81,116.79,117.0,956800,93.2627519376134,93.9967901939451,93.1829651706209,93.3505173813053,1199196.3530608,0.0,1.0
2019-05-15,117.64,118.17,116.57,117.08,856524,93.8611526900577,94.2840225551183,93.0074342832372,93.4143467948993,1073516.36403538,0.0,1.0
2019-05-16,118.35,118.81,117.52,117.52,846653,94.4276387357049,94.7946578638708,93.7654085696666,93.7654085696666,1061144.63828176,0.0,1.0
2019-05-17,117.98,118.22,117.16,117.69,689133,94.1324276978324,94.3239159386146,93.4781762084934,93.901046073554,863718.415942567,0.0,1.0
2019-05-20,116.17,117.91,115.67,117.65,721493,92.688287215267,94.0765769609376,92.2893533803041,93.869131366757,904276.520023928,0.0,1.0
2019-05-21,117.0,117.69,116.32,116.69,1019117,93.3505173813053,93.901046073554,92.8079673657558,93.1031784036283,1277300.7835935,0.0,1.0
2019-05-22,118.35,118.5,117.0,117.48,782338,94.4276387357049,94.5473188861938,93.3505173813053,93.7334938628696,980536.033090384,0.0,1.0
2019-05-23,119.31,119.64,117.86,118.05,1013920,95.1935916988336,95.4568880299091,94.0366835774414,94.1882784347272,1270787.17213149,0.0,1.0
2019-05-24,119.98,120.72,119.77,119.77,723557,95.7281630376838,96.3185851134288,95.5606108269994,95.5606108269994,906863.415166819,0.0,1.0
2019-05-28,119.08,121.0,119.08,120.49,1134115,95.0100821347507,96.541988061008,95.0100821347507,96.1350755493459,1421432.45396274,0.0,1.0
2019-05-29,117.48,119.36,116.89,119.33,805225,93.7334938628696,95.2334850823299,93.2627519376134,95.2095490522321,1009221.24100479,0.0,1.0
2019-05-30,117.72,118.44,117.28,117.86,619869,93.9249821036518,94.4994468259983,93.5739203288845,94.0366835774414,776907.027775339,0.0,1.0
2019-05-31,117.72,118.64,117.08,117.33,985814,93.9249821036518,94.6590203599834,93.4143467948993,93.6138137123807,1235560.77926032,0.0,1.0
2019-06-03,114.86,120.43,114.16,118.15,1584398,91.6430805676643,96.0872034891504,91.0845731987163,94.2680652017198,1985790.45087461,0.0,1.0
2019-06-04,112.8,115.05,111.9,114.79,1618784,89.9994731676174,91.7946754249502,89.2813922646843,91.5872298307695,2028887.8231534,0.0,1.0
2019-06-05,114.85,115.25,113.33,113.56,2413470,91.635101890965,91.9542489589353,90.422343032678,90.6058525967609,3024900.10683701,0.0,1.0
2019-06-06,115.5,116.23,114.7,116.02,1210633,92.1537158764167,92.7361592754625,91.5154217404762,92.5686070647781,1517335.57535018,0.0,1.0
2019-06-07,116.0,117.38,115.93,116.19,1247275,92.5526497113796,93.653707095877,92.4967989744848,92.7042445686655,1563260.48418051,0.0,1.0
2019-06-10,116.83,117.35,115.4925,116.54,1116722,93.2148798774179,93.6297710657793,92.1477318688923,92.9834982531395,1399633.09968934,0.0,1.0
2019-06-11,119.22,119.52,117.33,117.45,1637762,95.1217836085403,95.361143909518,93.6138137123807,93.7095578327718,2052673.72238875,0.0,1.0
2019-06-12,119.39,119.96,118.78,119.45,1254493,95.2574211124277,95.7122056842853,94.770721833773,95.3052931726232,1572307.0971366,0.0,1.0
2019-06-13,118.95,119.14,118.21,118.27,1220776,95.7680564211801,95.921027675657,95.1722736405859,95.220580352526,1516281.21762618,1.08,1.0
2019-06-14,119.76,120.11,118.5,118.71,769948,96.420197032371,96.7019861853547,95.4057560816296,95.5748295734198,956324.24863271,0.0,1.0
2019-06-17,122.49,122.71,120.11,120.11,1117650,98.618152425644,98.7952770360909,96.7019861853547,96.7019861853547,1388192.18503632,0.0,1.0
2019-06-18,122.43,124.0,122.01,123.04,1116599,98.5698457137039,99.8338713428023,98.2316987301234,99.0609639517612,1386886.77637845,0.0,1.0
2019-06-19,124.0,124.37,121.9,122.04,950910,99.8338713428023,100.131762733099,98.1431364249,98.2558520860935,1181090.52983751,0.0,1.0
2019-06-20,124.88,125.19,124.18,124.89,1118391,100.54236978459,100.791954462947,99.9787914786225,100.550420903247,1389112.55403298,0.0,1.0
2019-06-21,123.15,124.75,122.17,124.75,1759584,99.1495262569847,100.437705242053,98.3605166286303,100.437705242053,2185514.92660042,0.0,1.0
2019-06-24,123.21,123.85,122.6,123.36,653113,99.1978329689247,99.7131045629521,98.7067147308674,99.3185997487749,811207.768573014,0.0,1.0
2019-06-25,121.0,124.02,120.94,123.38,949456,97.418535745799,99.8499735801156,97.3702290338589,99.3347019860883,1179284.56962005,0.0,1.0
2019-06-26,117.25,121.37,117.03,121.01,1536325,94.3993662495449,97.7164271360961,94.222241639098,97.4265868644557,1908213.08878086,0.0,1.0
2019-06-27,117.6,118.03,116.95,117.32,960322,94.6811554025286,95.0273535047658,94.1578326898446,94.4557240801416,1192780.83077748,0.0,1.0
2019-06-28,117.79,118.44,117.2,117.74,1244561,94.8341266570055,95.3574493696895,94.3591106562615,94.7938710637221,1545823.69614906,0.0,1.0
2019-07-01,117.07,118.94,115.85,118.94,837724,94.2544461137247,95.7600053025234,93.27220963761,95.7600053025234,1040506.33920939,0.0,1.0
2019-07-02,119.13,119.7,116.63,117.3,919458,95.9129765570003,96.3718903204309,93.9001968928309,94.4396218428283,1142025.1510483,0.0,1.0
2019-07-03,120.94,121.33,119.76,119.76,431838,97.3702290338589,97.6842226614694,96.420197032371,96.420197032371,536370.184585261,0.0,1.0
2019-07-05,121.04,121.44,119.2,120.28,518221,97.4507402204257,97.7727849666928,95.969334387597,96.8388552025182,643663.349279031,0.0,1.0
2019-07-08,120.43,120.94,119.64,120.68,636597,96.9596219823684,97.3702290338589,96.3235836084908,97.1608999487853,790693.849074011,0.0,1.0
2019-07-09,121.68,122.18,120.2,120.25,1724804,97.9660118144531,98.368567747287,96.7744462532648,96.8147018465482,2142315.96073851,0.0,1.0
2019-07-10,122.12,122.36,120.96,122.15,660554,98.3202610353469,98.5134878831072,97.3863312711723,98.3444143913169,820449.96250569,0.0,1.0
2019-07-11,121.03,122.31,119.87,122.17,881249,97.442689101769,98.4732322898238,96.5087593375944,98.3605166286303,1094567.14970794,0.0,1.0
2019-07-12,120.07,121.63,120.01,121.34,690867,96.669781710728,97.9257562211697,96.6214749987879,97.692273780126,858100.631055778,0.0,1.0
2019-07-15,119.64,120.7,119.51,120.08,556553,96.3235836084908,97.1770021860987,96.218919065954,96.6778328293847,691274.124420455,0.0,1.0
2019-07-16,119.6,119.91,118.64,119.56,1077137,96.2913791338641,96.5409638122211,95.5184717428231,96.2591746592374,1337872.46956871,0.0,1.0
2019-07-17,119.37,120.07,118.4,119.96,584973,96.1062034047606,96.669781710728,95.3252448950628,96.5812194055045,726573.566910261,0.0,1.0
2019-07-18,120.27,120.54,118.63,118.94,625118,96.8308040838615,97.0481842875918,95.5104206241664,95.7600053025234,776436.203038104,0.0,1.0
2019-07-19,117.73,120.52,117.5,120.45,766552,94.7858199450654,97.0320820502785,94.6006442159618,96.9757242196817,952106.201247229,0.0,1.0
2019-07-22,117.57,117.95,117.13,117.81,828592,94.6570020465586,94.9629445555123,94.3027528256648,94.8502288943188,1029163.81602793,0.0,1.0
2019-07-23,117.31,118.16,115.67,117.28,925570,94.447672961485,95.1320180473026,93.1272895017898,94.4235196055149,1149616.64269142,0.0,1.0
2019-07-24,117.52,118.19,116.86,117.4,847946,94.6167464532752,95.1561714032726,94.0853726219345,94.5201330293951,1053202.71152222,0.0,1.0
2019-07-25,112.83,117.7,112.45,117.7,1688307,90.8407718032934,94.7616665890954,90.5348292943397,94.7616665890954,2096984.37197881,0.0,1.0
2019-07-26,111.53,113.14,110.89,112.9,1493956,89.7941263779253,91.0903564816504,89.2788547838979,90.8971296338901,1855588.10359963,0.0,1.0
2019-07-29,111.21,112.48,110.84,112.1,982746,89.5364905809116,90.5589826503097,89.2385991906146,90.2530401413559,1220632.86098126,0.0,1.0
2019-07-30,114.0,114.51,111.02,111.03,1701969,91.7827526861247,92.1933597376152,89.3835193264348,89.3915704450914,2113953.44246776,0.0,1.0
2019-07-31,114.36,116.16,112.77,113.58,2003194,92.0725929577651,93.521794315967,90.7924650913533,91.4446057025442,2488093.99714728,0.0,1.0
2019-08-01,115.53,115.78,112.42,114.2,1555301,93.0145738405964,93.2158518070133,90.5106759383696,91.9437750592582,1931782.48430115,0.0,1.0
2019-08-02,117.21,117.93,115.38,115.56,929010,94.3671617749182,94.946842318199,92.8938070607462,93.0387271965664,1153889.34086753,0.0,1.0
2019-08-05,115.51,117.13,114.18,116.61,1214477,92.998471603283,94.3027528256648,91.9276728219449,93.8840946555175,1508457.4601229,0.0,1.0
2019-08-06,117.09,117.91,115.02,115.69,847348,94.2705483510381,94.9307400808856,92.6039667891058,93.1433917391032,1052459.9575951,0.0,1.0
2019-08-07,118.53,118.84,116.07,116.52,1158231,95.4299094375996,95.6794941159566,93.4493342480569,93.8116345876074,1438596.36081672,0.0,1.0
2019-08-08,119.74,119.83,117.04,118.26,936202,96.4040947950576,96.4765548629677,94.2302927577547,95.2125292338693,1162822.26100781,0.0,1.0
2019-08-09,120.3,120.56,117.76,119.51,853525,96.8549574398316,97.0642865249052,94.8099733010355,96.218919065954,1060132.18336074,0.0,1.0
2019-08-12,119.75,120.25,119.05,120.2,806300,96.4121459137143,96.8147018465482,95.8485676077469,96.7744462532648,1001475.73819603,0.0,1.0
2019-08-13,120.19,120.66,118.82,119.66,871176,96.7663951346081,97.144797711472,95.6633918786433,96.3396858458042,1082055.84484517,0.0,1.0
2019-08-14,118.0,120.15,117.95,120.15,929483,95.0032001487957,96.7341906599814,94.9629445555123,96.7341906599814,1154476.83686675,0.0,1.0
2019-08-15,120.56,120.77,117.95,118.29,1031415,97.0642865249052,97.2333600166954,94.9629445555123,95.2366825898394,1281082.8457292,0.0,1.0
2019-08-16,123.67,124.44,120.69,121.03,1484661,99.5681844271319,100.188120563696,97.168951067442,97.442689101769,1844043.12408018,0.0,1.0
2019-08-19,124.33,125.0,123.61,124.41,780200,100.099558258473,100.63898320847,99.5198777151919,100.163967207726,969057.882848241,0.0,1.0
2019-08-20,123.09,124.54,122.81,124.01,702003,99.1012195450446,100.268631750263,98.8757882226576,99.841922461459,871932.249337498,0.0,1.0
2019-08-21,123.29,124.0,122.54,123.16,463009,99.2622419181782,99.8338713428023,98.6584080189274,99.1575773756414,575086.543552528,0.0,1.0
2019-08-22,122.87,124.0,122.07,123.36,617886,98.9240949345977,99.8338713428023,98.2800054420635,99.3185997487749,767453.600360895,0.0,1.0
2019-08-23,120.72,123.57,120.27,123.22,750500,97.193104423412,99.4876732405651,96.8308040838615,99.2058840875814,932168.599176631,0.0,1.0
2019-08-26,121.19,121.92,120.26,121.36,579092,97.5715070002759,98.1592386622133,96.8227529652049,97.7083760174394,719268.991917913,0.0,1.0
2019-08-27,120.34,122.33,120.31,121.84,989039,96.8871619144583,98.4893345271371,96.8630085584882,98.0948297129599,1228449.166104,0.0,1.0
2019-08-28,121.28,121.64,120.34,120.67,659795,97.643967068186,97.9338073398264,96.8871619144583,97.1528488301286,819507.236367415,0.0,1.0
2019-08-29,123.6,124.09,121.85,122.01,727985,99.5118265965352,99.9063314107124,98.1028808316166,98.2316987301234,904203.541201332,0.0,1.0
2019-08-30,123.63,124.44,123.25,124.14,770991,99.5359799525052,100.188120563696,99.2300374435515,99.9465870039958,957619.720783198,0.0,1.0
2019-09-03,125.53,125.54,122.79,123.34,1244750,101.065692497274,101.073743615931,98.8596859853443,99.3024975114616,1546058.44613606,0.0,1.0
2019-09-04,126.45,126.65,125.55,126.15,1022934,101.806395413688,101.967417786822,101.081794734587,101.564861853988,1270548.90583631,0.0,1.0
2019-09-05,126.67,126.9,125.2,126.38,1437948,101.983520024135,102.168695753239,100.800005581604,101.750037583092,1786022.6153882,0.0,1.0
2019-09-06,128.62,128.68,126.49,126.99,1123501,103.553488162187,103.601794874127,101.838599888315,102.241155821149,1395459.49812598,0.0,1.0
2019-09-09,128.09,128.71,127.43,128.62,1761829,103.126778873383,103.625948230097,102.595405042043,103.553488162187,2188303.3589857,0.0,1.0
2019-09-10,127.65,127.97,126.24,127.81,1620774,102.77252965249,103.030165449503,101.637321921898,102.901347550996,2013104.10281399,0.0,1.0
2019-09-11,128.5,128.72,126.52,126.77,1307598,103.456874738307,103.633999348754,101.862753244285,102.064031210702,1624119.64816278,0.0,1.0
2019-09-12,126.53,129.57,126.46,127.25,1944911,102.740325177863,105.208756289384,102.683486303584,103.324953599013,2395258.02944435,1.08,1.0
2019-09-13,124.32,126.83,124.0,126.22,2232369,100.945840718501,102.983920353342,100.686005864657,102.488610163201,2749277.35610146,0.0,1.0
2019-09-16,126.39,126.77,123.98,124.1,1801597,102.626647429306,102.935201318246,100.669766186291,100.767204256483,2218759.4599819,0.0,1.0
2019-09-17,128.08,128.33,126.78,126.78,1086189,103.998900251171,104.201896230737,102.943321157429,102.943321157429,1337697.67549473,0.0,1.0
2019-09-18,125.3,129.0,123.98,128.64,1600053,101.741584958399,104.745925455973,100.669766186291,104.453611245399,1970547.6475718,0.0,1.0
2019-09-19,123.83,127.01,123.78,125.03,2924996,100.547968598552,103.130077458629,100.507369402639,101.522349300468,3602283.1662182,0.0,1.0
2019-09-20,125.03,125.56,124.03,124.32,2222002,101.522349300468,101.952700777147,100.710365382204,100.945840718501,2736509.86186073,0.0,1.0
2019-09-23,126.31,126.83,124.72,124.72,1894454,102.561688715845,102.983920353342,101.270634285806,101.270634285806,2333117.63618642,0.0,1.0
2019-09-24,127.56,128.04,126.53,126.97,1830960,103.576668613674,103.966420894441,102.740325177863,103.097598101899,2254921.5062239,0.0,1.0
2019-09-25,127.67,128.03,126.83,127.68,1183251,103.665986844683,103.958301055258,102.983920353342,103.674106683866,1457234.52569195,0.0,1.0
2019-09-26,128.53,129.05,127.78,128.1,1440365,104.36429301439,104.786524651887,103.755305075692,104.015139929536,1773883.65410068,0.0,1.0
2019-09-27,128.85,129.5,128.25,128.72,1696801,104.624127868234,105.151917415105,104.136937517276,104.51856995886,2089697.79060286,0.0,1.0
2019-09-30,129.81,130.1,128.55,128.87,984193,105.403632429767,105.639107766063,104.380532692755,104.640367546599,1212084.35027254,0.0,1.0
2019-10-01,129.06,129.86,128.53,129.61,1222565,104.794644491069,105.44423162568,104.36429301439,105.241235646114,1505651.7407571,0.0,1.0
2019-10-02,127.66,129.87,126.16,129.39,1780639,103.6578670055,105.452351464863,102.439891128105,105.062599184096,2192948.60396789,0.0,1.0
2019-10-03,129.65,130.67,127.82,127.82,1783512,105.273715002845,106.101938599473,103.787784432423,103.787784432423,2196486.85138309,0.0,1.0
2019-10-04,130.27,130.37,129.25,129.89,1286792,105.777145032168,105.858343423994,104.948921435539,105.468591143228,1584750.59795783,0.0,1.0
2019-10-07,128.26,130.08,127.88,129.67,1688380,104.145057356458,105.622868087698,103.836503467518,105.28995468121,2079326.89555115,0.0,1.0
2019-10-08,129.0,130.32,127.63,128.56,1461471,104.745925455973,105.817744228081,103.633507487953,104.388652531938,1799876.77973444,0.0,1.0
2019-10-09,130.66,131.15,129.36,129.6,1405925,106.093818760291,106.49169088024,105.038239666548,105.233115806931,1731469.02097142,0.0,1.0
2019-10-10,130.65,130.77,129.34,130.2,877347,106.085698921108,106.1831369913,105.021999988183,105.720306157889,1080498.0003501,0.0,1.0
2019-10-11,129.31,131.1,129.23,131.0,944365,104.997640470635,106.451091684326,104.932681757174,106.3698932925,1163034.11774432,0.0,1.0
2019-10-14,129.85,130.66,129.39,129.69,785398,105.436111786497,106.093818760291,105.062599184096,105.306194359575,967258.072893588,0.0,1.0
2019-10-15,129.79,130.2,128.87,129.99,1548012,105.387392751401,105.720306157889,104.640367546599,105.549789535054,1906456.47676229,0.0,1.0
2019-10-16,130.6,130.62,128.59,129.83,860417,106.045099725195,106.06133940356,104.413012049485,105.419872108132,1059647.833716,0.0,1.0
2019-10-17,131.77,132.32,130.49,130.57,973378,106.995120909563,107.441712064608,105.955781494186,106.020740207647,1198765.12096671,0.0,1.0
2019-10-18,132.98,133.08,130.75,131.77,813074,107.977621450662,108.058819842488,106.166897312934,106.995120909563,1001342.49178108,0.0,1.0
2019-10-21,134.33,134.41,132.39,132.89,868760,109.073799740317,109.138758453778,107.498550938886,107.904542898018,1069922.66775193,0.0,1.0
2019-10-22,134.81,135.11,133.88,134.54,836322,109.463552021084,109.707147196563,108.708406977099,109.244316363152,1029973.60069481,0.0,1.0
2019-10-23,135.74,136.32,134.21,135.22,1052473,110.218697065068,110.689647737661,108.976361670125,109.796465427571,1296174.68564032,0.0,1.0
2019-10-24,134.35,136.01,133.94,136.01,681857,109.090039418682,110.437932723,108.757126012194,110.437932723,839742.000627712,0.0,1.0
2019-10-25,132.82,134.19,132.54,134.19,1009552,107.847704023739,108.96012199176,107.620348526626,108.96012199176,1243315.26437025,0.0,1.0
2019-10-28,132.28,132.94,131.73,132.94,973054,107.409232707877,107.945142093931,106.962641552832,107.945142093931,1198366.09828571,0.0,1.0
2019-10-29,130.59,134.25,126.51,132.42,3003152,106.036979886012,109.008841026856,102.724085499498,107.522910456434,3698536.30404778,0.0,1.0
2019-10-30,129.41,130.13,123.25,129.04,7840725,105.078838862461,105.663467283611,100.077017925959,104.778404812704,9656256.51400766,0.0,1.0
2019-10-31,127.04,129.41,126.43,129.2,2384348,103.154436976177,105.078838862461,102.659126786037,104.908322239626,2936447.31917789,0.0,1.0
2019-11-01,126.8,127.77,125.47,127.4,1499501,102.959560835794,103.747185236509,101.879622224504,103.446751186752,1846712.68269337,0.0,1.0
2019-11-04,124.07,126.92,123.8,126.76,1670895,100.742844738935,103.056998905986,100.523609081004,102.927081479063,2057793.21784309,0.0,1.0
2019-11-05,123.33,124.0,122.2,123.72,1624393,100.14197663942,100.686005864657,99.2244348117825,100.458650367543,2000523.61070672,0.0,1.0
2019-11-06,122.7,124.33,122.25,123.72,1541173,99.6304267709142,100.953960557684,99.2650340076957,100.458650367543,1898033.89615918,0.0,1.0
2019-11-07,118.68,122.69,118.02,122.34,2692520,96.3662514194955,99.6223069317316,95.8303420334417,99.3381125603394,3315977.00328679,0.0,1.0
2019-11-08,116.57,118.43,116.18,117.05,2595746,94.6529653519598,96.1632554399297,94.3362916238371,95.0427176327262,3196794.83991713,0.0,1.0
2019-11-11,116.66,117.52,116.24,116.56,2027562,94.7260439046035,95.42435007431,94.3850106589329,94.6448455127772,2497046.99119716,0.0,1.0
2019-11-12,116.1,118.42,116.01,116.81,3393615,94.271332910376,96.155135600747,94.1982543577324,94.847841492343,4179411.59137503,0.0,1.0
2019-11-13,116.13,116.82,115.75,116.52,1972453,94.2956924279239,94.8559613315257,93.9871385389839,94.6123661560467,2429177.42043292,0.0,1.0
2019-11-14,117.12,117.22,115.95,116.29,1741702,95.0995565070047,95.180754898831,94.1495353226366,94.4256098548461,2144995.68381242,0.0,1.0
2019-11-15,118.87,118.92,117.03,117.61,1674178,96.5205283639656,96.5611275598787,95.026477954361,95.4974286269537,2061836.401367,0.0,1.0
2019-11-18,120.47,120.67,118.98,118.98,1620995,97.8197026331869,97.9820994168396,96.6098465949745,96.6098465949745,1996338.79876208,0.0,1.0
2019-11-19,121.99,122.1,120.2,121.09,1582082,99.0539181889472,99.1432364199562,97.6004669752558,98.3231326625102,1948415.43584225,0.0,1.0
2019-11-20,121.34,122.2,120.29,121.95,1932208,98.5261286420761,99.2244348117825,97.6735455278995,99.0214388322167,2379613.63093561,0.0,1.0
2019-11-21,119.84,121.05,118.87,120.8,1511655,97.308152764681,98.2906533057797,96.5205283639656,98.0876573262138,1861680.95943707,0.0,1.0
2019-11-22,119.6,120.34,119.04,120.07,1885375,97.1132766242978,97.7141447238127,96.6585656300703,97.4949090658816,2321936.38025784,0.0,1.0
2019-11-25,118.3,121.11,117.81,120.33,1759706,96.0576975305554,98.3393723408755,95.6598254106064,97.7060248846301,2167168.53674097,0.0,1.0
2019-11-26,120.62,120.82,117.88,118.11,2669554,97.9415002209264,98.1038970045791,95.7166642848848,95.9034205860854,3287693.19189171,0.0,1.0
2019-11-27,121.2,121.37,120.39,120.67,1320792,98.4124508935192,98.550488159624,97.7547439197259,97.9820994168396,1626623.34843387,0.0,1.0
2019-11-29,120.95,121.56,120.65,121.0,497728,98.2094549139534,98.704765104094,97.9658597384743,98.2500541098665,612977.657321738,0.0,1.0
2019-12-02,119.26,120.99,118.91,120.92,1774360,96.8372020920883,98.2419342706839,96.5530077206961,98.1850953964054,2185215.69219614,0.0,1.0
2019-12-03,118.1,119.72,117.71,119.32,1622280,95.8953007469028,97.2107146944894,95.5786270187801,96.8859211271841,1997921.34241977,0.0,1.0
2019-12-04,119.1,119.38,117.55,117.6,1129680,96.7072846651661,96.9346401622799,95.4487095918579,95.4893087877711,1391259.08111101,0.0,1.0
2019-12-05,117.52,119.61,116.73,119.2,2132412,95.42435007431,97.1213964634804,94.782882778882,96.7884830569925,2626175.16435636,0.0,1.0
2019-12-06,118.37,119.38,117.92,118.15,1411283,96.1145364048339,96.9346401622799,95.7491436416154,95.9358999428159,1738067.67382585,0.0,1.0
2019-12-09,118.72,119.27,118.05,118.37,1228573,96.398730776226,96.8453219312709,95.8547015509896,96.1145364048339,1513050.90207652,0.0,1.0
2019-12-10,117.59,118.92,117.46,118.74,1576789,95.4811889485885,96.5611275598787,95.3756310392142,96.4149704545913,1941896.83383432,0.0,1.0
2019-12-11,117.02,118.05,115.62,117.94,1748601,95.0183581151783,95.8547015509896,93.8815806296096,95.7653833199806,2153492.1575046,0.0,1.0
2019-12-12,114.67,117.0,114.55,116.21,2054753,93.9871385389839,95.896879820887,93.8887827648086,95.2493709742331,2506923.07663213,1.08,1.0
2019-12-13,113.71,115.18,112.32,114.45,2847181,93.2002923455817,94.4051505792288,92.0610046280515,93.8068196196625,3473733.21866354,0.0,1.0
2019-12-16,115.49,115.86,113.25,114.0,1587088,94.6592363291815,94.962499966222,92.8232618779099,93.4379854665053,1936343.45921186,0.0,1.0
2019-12-17,113.81,116.05,113.58,115.69,1300491,93.2822554907278,95.1182299419995,93.0937402568918,94.8231626194737,1586677.76557688,0.0,1.0
2019-12-18,116.42,116.64,113.77,113.81,1654972,95.4214935790399,95.6018124983612,93.2494702326694,93.2822554907278,2019166.04963226,0.0,1.0
2019-12-19,119.0,119.09,115.74,116.1,2011157,97.5361427238082,97.6099095544396,94.8641441920467,95.1592115145725,2453733.31686594,0.0,1.0
2019-12-20,118.02,120.92,117.53,120.65,2730563,96.7329039013768,99.1098351106125,96.3312844901611,98.8885346187181,3331452.1973677,0.0,1.0
2019-12-23,116.62,118.77,116.33,118.28,1099466,95.585419869332,97.3476274899722,95.3477267484084,96.9460080787565,1341415.09338223,0.0,1.0
2019-12-24,116.74,117.46,116.26,116.97,486744,95.6837756435073,96.2739102885589,95.2903525468062,95.8722908773432,593857.15266615,0.0,1.0
2019-12-26,118.11,118.11,116.96,116.96,745102,96.8066707320082,96.8066707320082,95.8640945628286,95.8640945628286,909069.556411285,0.0,1.0
2019-12-27,118.18,118.8,117.31,118.5,580289,96.8640449336105,97.372216433516,96.1509655708398,97.1263269980779,707987.716876814,0.0,1.0
2019-12-30,118.31,118.35,117.14,117.93,694360,96.9705970223004,97.0033822803588,96.0116282240915,96.6591370707453,847161.243950143,0.0,1.0
2019-12-31,119.74,119.78,118.05,118.41,1129560,98.142669997889,98.1754552559474,96.7574928449206,97.0525601674464,1378131.59559353,0.0,1.0
2020-01-02,118.0,120.36,117.46,120.01,1071910,96.7165112723476,98.6508414977945,96.2739102885589,98.3639704897833,1307795.10484849,0.0,1.0
2020-01-03,119.94,120.18,117.08,117.23,869372,98.3065962881811,98.5033078365316,95.9624503370039,96.0853950547229,1060686.4810407,0.0,1.0
2020-01-06,118.86,119.65,118.05,119.47,1150660,97.4213943206037,98.0689031672575,96.7574928449206,97.9213695059946,1403874.87321227,0.0,1.0
2020-01-07,117.69,118.53,116.76,118.38,1006351,96.4624255223948,97.1509159416217,95.7001682725365,97.0279712239026,1227809.15520835,0.0,1.0
2020-01-08,118.71,118.95,117.24,117.84,2553853,97.2984496028846,97.4951611512351,96.0935913692375,96.5853702401139,3115855.29746213,0.0,1.0
2020-01-09,118.72,119.67,118.07,118.3,980002,97.3066459173992,98.0852957962867,96.7738854739498,96.9624007077857,1195661.77975924,0.0,1.0
2020-01-10,120.37,120.67,118.45,119.06,2048756,98.6590378123091,98.9049272477473,97.0853454255048,97.5853206108958,2499606.37350988,0.0,1.0
2020-01-13,121.97,122.2,119.76,120.61,2072057,99.970448134646,100.158963368482,98.1590626269182,98.8557493606597,2528035.0044006,0.0,1.0
2020-01-14,120.75,122.7,119.98,121.97,2408226,98.9704977638642,100.568779094212,98.3393815462395,99.970448134646,2938181.53965245,0.0,1.0
2020-01-15,120.99,121.92,120.62,120.96,1443667,99.1672093122147,99.929466562073,98.8639456751743,99.1426203686709,1761361.15497692,0.0,1.0
2020-01-16,123.67,123.99,122.1,122.85,2232101,101.363821602129,101.626103666596,100.077000223336,100.691723811931,2723298.37516902,0.0,1.0
2020-01-17,124.44,124.78,123.15,123.82,1354987,101.994937819754,102.27361251325,100.93761324737,101.486766319848,1653166.18534516,0.0,1.0
2020-01-21,125.73,125.81,123.8,124.43,1286419,103.052262392138,103.117832908255,101.470373690819,101.986741505239,1569509.07350812,0.0,1.0
2020-01-22,126.28,127.17,125.81,126.1,1647962,103.503059690441,104.232531682241,103.117832908255,103.355526029178,2010613.4251722,0.0,1.0
2020-01-23,127.11,127.52,126.05,126.12,1258879,104.183353795153,104.519402690252,103.314544456605,103.371918658207,1535908.60594319,0.0,1.0
2020-01-24,128.26,129.16,126.97,127.44,1916293,105.125929964333,105.863598270648,104.068605391949,104.453832174135,2337993.49278897,0.0,1.0
2020-01-27,129.02,129.47,127.52,127.52,1526964,105.748849867443,106.1176840206,104.519402690252,104.519402690252,1862988.53866451,0.0,1.0
2020-01-28,129.82,130.31,129.13,129.13,1678107,106.404555028612,106.806174439827,105.839009327104,105.839009327104,2047392.15047157,0.0,1.0
2020-01-29,127.63,130.44,127.5,130.22,1895439,104.609562149913,106.912726528517,104.503010061223,106.732407609196,2312550.35006569,0.0,1.0
2020-01-30,125.74,128.3,125.515,127.21,1594673,103.060458706652,105.158715222391,102.876041630074,104.265316940299,1945597.61848855,0.0,1.0
2020-01-31,122.99,126.14,122.4,125.61,1923040,100.806472215136,103.388311287237,100.322889658774,102.953906617963,2346225.24132421,0.0,1.0
2020-02-03,123.14,124.51,122.72,123.37,1395952,100.929416932855,102.052312021356,100.585171723241,101.117932166691,1703145.96580259,0.0,1.0
2020-02-04,124.99,125.48,123.33,123.64,1222480,102.445735118057,102.847354529273,101.085146908632,101.339232658585,1491499.62196004,0.0,1.0
2020-02-05,123.86,125.15,123.46,125.12,1748316,101.519551577907,102.576876150291,101.191698997322,102.552287206747,2133051.38167223,0.0,1.0
2020-02-06,124.02,124.34,123.27,123.95,1127803,101.65069261014,101.912974674608,101.035969021545,101.593318408538,1375987.94920604,0.0,1.0
2020-02-07,123.28,124.29,122.85,124.19,922840,101.044165336059,101.871993102035,100.691723811931,101.790029956889,1125920.67856293,0.0,1.0
2020-02-10,126.08,126.11,123.1,123.79,1854212,103.339133400149,103.363722343693,100.896631674796,101.462177376304,2262250.913744,0.0,1.0
2020-02-11,125.52,127.64,125.31,126.44,1869917,102.880139787331,104.617758464427,102.708017182524,103.634200722675,2281411.96469198,0.0,1.0
2020-02-12,127.05,127.89,125.29,125.36,1829690,104.134175908066,104.822666327293,102.691624553495,102.748998755097,2232332.58892093,0.0,1.0
2020-02-13,126.53,127.7,126.43,126.49,1609839,103.707967553306,104.666936351515,103.62600440816,103.675182295248,1964101.05679973,0.0,1.0
2020-02-14,131.5,131.83,125.2,125.91,3785870,107.781535867065,108.052014246047,102.617857722864,103.199796053401,4618990.63689374,0.0,1.0
2020-02-18,133.2,133.23,131.17,131.54,3167830,109.174909334548,109.199498278092,107.511057488083,107.814321125124,3864944.41416929,0.0,1.0
2020-02-19,132.41,133.73,132.05,133.04,2250520,108.527400487894,109.609314003822,108.232333165369,109.043768302315,2745770.67045147,0.0,1.0
2020-02-20,136.3,136.36,132.88,133.38,3939671,111.715766834076,111.764944721164,108.912627270081,109.322442995811,4806637.16964443,0.0,1.0
2020-02-21,138.13,138.46,136.03,136.53,3346758,113.215692390249,113.486170769231,111.494466342182,111.904282067912,4083247.40837619,0.0,1.0
2020-02-24,135.27,137.23,134.67,136.98,3314028,110.871546439072,112.478024083934,110.379767568195,112.273116221069,4043314.82655337,0.0,1.0
2020-02-25,133.54,137.18,132.92,136.38,5027129,109.453584028045,112.437042511361,108.945412528139,111.781337350193,6133401.77593443,0.0,1.0
2020-02-26,130.38,133.95,130.32,133.5,2665431,106.863548641429,109.789632923144,106.814370754342,109.420798769986,3251987.2135827,0.0,1.0
2020-02-27,123.19,129.36,122.98,129.22,2844947,100.970398505428,106.02752456094,100.798275900621,105.912776157735,3471007.60339338,0.0,1.0
2020-02-28,120.11,121.13,115.4,121.13,5045700,98.4459336349294,99.2819577154192,94.5854694985501,99.2819577154192,6156059.52042058,0.0,1.0
2020-03-02,130.49,130.77,120.61,120.9,6312048,106.95370810109,107.183204907499,98.8557493606597,99.0934424815833,7701080.75861659,0.0,1.0
2020-03-03,129.59,133.22,127.16,130.73,4144359,106.216039794776,109.191301963578,104.224335367726,107.150419649441,5056368.92363609,0.0,1.0
2020-03-04,134.98,135.03,130.55,131.69,2950387,110.633853318148,110.674834890721,107.002885988178,107.937265842843,3599650.78785404,0.0,1.0
2020-03-05,129.87,134.31,128.05,132.62,2408668,106.445536601185,110.08470024567,104.953807359526,108.699523092701,2938720.80641583,0.0,1.0
2020-03-06,128.24,129.13,124.06,126.22,3622060,105.109537335304,105.839009327104,101.683477868199,103.453881803353,4419132.51809155,0.0,1.0
2020-03-09,120.67,123.96,119.0,120.49,2708425,98.9049272477473,101.601514723053,97.5361427238082,98.7573935864844,3304442.49689738,0.0,1.0
2020-03-10,134.45,135.71,123.41,124.36,9934374,110.199448648874,111.232184277714,101.150717424749,101.929367303637,12120537.8128146,0.0,1.0
2020-03-11,137.0,138.2,129.09,131.0,34665159,112.289508850098,113.273066591851,105.806224069045,107.371720141335,42293592.9779504,0.0,1.0
2020-03-12,128.37,130.72,124.62,127.99,9393758,105.216089423994,107.142223334926,102.142471481017,104.904629472439,11460953.5581638,0.0,1.0
2020-03-13,143.34,143.61,127.63,133.37,6466718,117.485972252358,117.707272744253,104.609562149913,109.314246681297,7889787.52398583,0.0,1.0
2020-03-16,128.31,139.62,127.51,132.42,6911823,106.084898762542,115.435847285684,105.423470042956,109.482988809413,8359870.43844118,1.12,1.0
2020-03-17,138.24,139.75,128.94,131.68,8057230,114.294882744399,115.543329452617,106.605773879216,108.871167243796,9745243.60544552,0.0,1.0
2020-03-18,137.34,139.67,128.33,131.81,7986408,113.550775434865,115.477186580658,106.101434480532,108.978649410729,9659584.18618794,0.0,1.0
2020-03-19,125.27,137.35,121.39,137.2,4429256,103.571469628116,113.55904329386,100.363540338126,113.435025408937,5357198.28165282,0.0,1.0
2020-03-20,121.2,129.63,119.01,125.95,4731976,100.206451017225,107.176256149858,98.3957898973589,104.133684039764,5723339.0203732,0.0,1.0
2020-03-23,107.9,120.48,105.0,120.48,3914541,89.2101985541133,99.6111651695975,86.8125194456153,99.6111651695975,4734648.96105788,0.0,1.0
2020-03-24,116.72,118.21,107.63,111.55,4666339,96.502450187545,97.7343611777732,88.9869663612531,92.2279670872228,5643950.87400895,0.0,1.0
2020-03-25,121.43,128.99,116.98,116.98,3729426,100.396611774105,106.64711317419,96.7174145214103,96.7174145214103,4510751.81898525,0.0,1.0
2020-03-26,134.13,134.86,121.21,121.81,3885094,110.896792697527,111.500346404149,100.214718876219,100.710790415909,4699032.72713513,0.0,1.0
2020-03-27,132.85,135.94,129.64,130.33,3703023,109.83850674619,112.39327517559,107.184524008853,107.755006279496,4478817.31209956,0.0,1.0
2020-03-30,139.81,140.98,134.31,134.58,3774592,115.592936606586,116.560276108979,111.045614159434,111.268846352294,4565380.23007482,0.0,1.0
2020-03-31,138.91,139.53,130.02,139.17,3773565,114.848829297052,115.361436554731,107.498702650656,115.063793630917,4564138.07052585,0.0,1.0
2020-04-01,134.48,135.16,127.12,132.85,2542146,111.186167762346,111.748382173994,105.101023542158,109.83850674619,3074733.13416758,0.0,1.0
2020-04-02,135.01,136.28,131.06,132.3,2551496,111.624364289072,112.674382381414,108.358559986118,109.383774501475,3086041.98692601,0.0,1.0
2020-04-03,136.49,137.57,132.19,133.96,2819803,112.848007420305,113.740936191746,109.292828052532,110.756239094616,3410560.09998054,0.0,1.0
2020-04-06,139.5,142.4,138.96,141.15,2425838,115.336632977746,117.734312086244,114.890168592026,116.700829711891,2934058.26287034,0.0,1.0
2020-04-07,140.5,144.06,139.23,142.85,2359498,116.163418877228,119.106776679384,115.113400784886,118.106365741011,2853819.83591899,0.0,1.0
2020-04-08,145.81,147.11,139.03,140.75,2096415,120.553652003478,121.628473672804,114.94804360499,116.370115352099,2535620.16637357,0.0,1.0
2020-04-09,148.29,152.59,146.63,146.97,3032619,122.604081034193,126.159260401966,121.231616441053,121.512723646877,3667961.68379241,0.0,1.0
2020-04-13,140.71,146.98,140.19,146.85,2361178,116.337043916119,121.520991505872,115.907115248389,121.413509338939,2855851.80090661,0.0,1.0
2020-04-14,144.88,147.82,143.53,143.96,3636228,119.784741116959,122.215491661437,118.668580152659,119.024098089436,4398028.56129739,0.0,1.0
2020-04-15,140.9,144.09,138.85,142.65,4310845,116.494133237021,119.131580256369,114.799222143083,117.941008561115,5213979.82561214,0.0,1.0
2020-04-16,141.95,142.88,139.3,141.47,4086337,117.362258431477,118.131169317995,115.17127579785,116.965401199726,4942436.73308886,0.0,1.0
2020-04-17,149.2,149.74,142.69,144.9,1799408,123.356456202722,123.802920588442,117.974079997094,119.801276834949,2176389.31811399,0.0,1.0
2020-04-20,143.72,148.0,143.19,147.48,2077868,118.82566947356,122.364313123344,118.387472946835,121.934384455613,2513187.51481092,0.0,1.0
2020-04-21,144.7,146.16,140.89,142.1,2560663,119.635919655053,120.843027068297,116.485865378026,117.486276316399,3097129.50064116,0.0,1.0
2020-04-22,149.18,150.51,146.51,146.96,2081358,123.339920484732,124.439545731043,121.132402133115,121.504455787882,2517408.68017209,0.0,1.0
2020-04-23,148.53,151.65,148.24,148.97,1927392,122.802509650069,125.382081656453,122.562741739219,123.166295445841,2331186.34607513,0.0,1.0
2020-04-24,150.03,150.42,147.6,149.08,1448184,124.042688499292,124.36513500009,122.033598763551,123.257241894784,1751582.84739403,0.0,1.0
2020-04-27,154.23,155.06,149.85,151.93,1746349,127.515189277117,128.201421573687,123.893867037385,125.613581708308,2112214.30009149,0.0,1.0
2020-04-28,154.15,158.36,153.54,156.41,1656917,127.449046405158,130.929815041978,126.944707006474,129.317582537988,2004046.03058421,0.0,1.0
2020-04-29,148.61,156.6,148.27,155.83,1901266,122.868652522028,129.474671858889,122.587545316204,128.838046716288,2299586.87151179,0.0,1.0
2020-04-30,149.49,150.6,146.02,146.49,3019705,123.596224113572,124.513956461997,120.727277042369,121.115866415126,3652342.16245309,0.0,1.0
2020-05-01,145.92,149.21,145.5,146.47,1316847,120.644598452421,123.364724061717,120.297348374638,121.099330697136,1592730.35597844,0.0,1.0
2020-05-04,145.77,147.12,143.19,146.44,1389688,120.520580567499,121.636741531799,118.387472946835,121.074527120152,1680831.76173007,0.0,1.0
2020-05-05,148.0,149.11,144.5,145.7,998027,122.364313123344,123.282045471769,119.470562475156,120.462705554535,1207116.61946003,0.0,1.0
2020-05-06,149.7,151.72,148.0,149.19,1107225,123.769849152463,125.439956669417,122.364313123344,123.348188343727,1339191.92464897,0.0,1.0
2020-05-07,149.03,151.0,147.2,150.29,1655106,123.21590259981,124.84467082179,121.702884403758,124.257652833157,2001855.62070768,0.0,1.0
2020-05-08,145.06,153.18,143.0,153.0,2077105,119.933562578866,126.647064082661,118.230383625933,126.498242620754,2512264.66404571,0.0,1.0
2020-05-11,144.36,146.22,143.34,143.63,2087795,119.354812449229,120.892634222265,118.511490831757,118.751258742607,2525194.25078236,0.0,1.0
2020-05-12,132.93,144.2,132.55,143.82,3860276,109.904649618149,119.222526705312,109.590470976346,118.908348063509,4669015.282455,0.0,1.0
2020-05-13,133.42,136.82,131.25,132.7,2474705,110.309774708895,113.120846767134,108.515649307019,109.714488861268,2993163.04444755,0.0,1.0
2020-05-14,132.72,134.44,130.1,132.0,2623089,109.731024579258,111.153096326367,107.564845522615,109.135738731631,3172633.93297256,0.0,1.0
2020-05-15,130.77,132.67,129.2,132.41,3107354,108.118792075268,109.689685284284,106.820738213081,109.474720950418,3758353.88816697,0.0,1.0
2020-05-18,131.43,135.98,130.12,134.39,3194709,108.664470768926,112.426346611569,107.581381240604,111.111757031393,3864010.02000803,0.0,1.0
2020-05-19,131.41,132.6,130.25,131.34,2040775,108.647935050936,109.63181027132,107.688863407537,108.590060037973,2468323.42118857,0.0,1.0
2020-05-20,132.75,133.37,129.81,133.02,1979167,109.755828156242,110.268435413921,107.325077611765,109.979060349102,2393808.36228566,0.0,1.0
2020-05-21,130.75,132.01,129.82,131.84,1886670,108.102256357278,109.144006590626,107.33334547076,109.003452987714,2281932.96617894,0.0,1.0
2020-05-22,135.81,135.86,130.54,130.84,1518099,112.285793008657,112.327132303631,107.928631318387,108.176667088232,1836145.24745891,0.0,1.0
2020-05-26,138.34,139.87,136.48,139.42,1969437,114.377561334347,115.642543760554,112.83973956131,115.270490105788,2382039.89839906,0.0,1.0
2020-05-27,139.32,140.0,134.7903,140.0,2158462,115.187811515839,115.750025927487,111.442719426955,115.750025927487,2610666.1970798,0.0,1.0
2020-05-28,146.05,146.21,139.39,140.56,1652502,120.752080619354,120.884366363271,115.245686528803,116.213026031197,1998706.07497687,0.0,1.0
2020-05-29,143.56,144.66,141.14,143.13,2341839,118.693383729643,119.602848219073,116.692561852897,118.337865792866,2832461.22299265,0.0,1.0
2020-06-01,142.44,144.94,142.37,143.95,2024131,117.767383522223,119.834348270928,117.70950850926,119.015830230441,2448192.45377557,0.0,1.0
2020-06-02,140.0,143.93,138.91,143.93,2369107,115.750025927487,118.999294512452,114.848829297052,118.999294512452,2865441.94994636,0.0,1.0
2020-06-03,139.49,141.86,138.94,140.66,1630569,115.328365118751,117.287847700524,114.873632874036,116.295704621145,1972178.04636181,0.0,1.0
2020-06-04,136.96,140.55,134.02,138.61,2804384,113.236596793062,116.204758172202,110.805846248584,114.600793527207,3391910.77370433,0.0,1.0
2020-06-05,141.28,141.95,136.42,139.41,2733739,116.808311878824,117.362258431477,112.790132407341,115.262222246793,3306465.43647223,0.0,1.0
2020-06-08,141.6,142.13,139.59,141.42,1918867,117.072883366658,117.511079893384,115.411043708699,116.924061904752,2320875.33326597,0.0,1.0
2020-06-09,141.48,142.82,139.81,141.07,1980090,116.973669058721,118.081562164026,115.592936606586,116.634686839933,2394924.73352586,0.0,1.0
2020-06-10,138.28,143.49,138.17,141.58,2157515,114.327954180378,118.635508716679,114.237007731435,117.056347648669,2609520.79776832,0.0,1.0
2020-06-11,133.93,138.22,132.81,138.22,3828289,110.731435517631,114.278347026409,109.805435310211,114.278347026409,4630326.91099144,0.0,1.0
2020-06-12,136.0,136.79,134.15,135.63,1703109,113.368882536979,114.027422369363,111.826732296586,113.0604524889,2043089.94511301,1.12,1.0
2020-06-15,139.52,139.76,133.13,133.66,2026537,116.303135967348,116.503198701236,110.976465677559,111.418270881563,2431081.84390986,0.0,1.0
2020-06-16,142.51,143.79,139.25,142.5,1962847,118.795584193712,119.862585441119,116.078065391723,118.787248246467,2354677.80952085,0.0,1.0
2020-06-17,145.5,146.86,143.05,143.07,3594162,121.288032420077,122.421721245446,119.245725344962,119.262397239453,4311641.96966093,0.0,1.0
2020-06-18,143.16,146.1,141.73,144.71,8472229,119.337420764661,121.788189254799,118.145380308574,120.629492587693,10163486.8247393,0.0,1.0
2020-06-19,139.85,145.45,138.7,145.45,5838717,116.578222226445,121.24635268385,115.619588293228,121.24635268385,7004263.3766015,0.0,1.0
2020-06-22,142.11,145.17,139.16,139.73,3014534,118.462146303897,121.012946160979,116.003041866514,116.4781908595,3616306.47515887,0.0,1.0
2020-06-23,141.91,143.99,140.67,143.19,2071458,118.29542735899,120.029304386026,117.261769900565,119.362428606397,2484970.14079776,0.0,1.0
2020-06-24,140.02,141.43,136.5,140.6,1721456,116.719933329616,117.895301891213,113.785679899247,117.203418269847,2065099.44140655,0.0,1.0
2020-06-25,143.07,143.17,139.59,140.07,1451391,119.262397239453,119.345756711906,116.361487598065,116.761613065843,1741123.06289704,0.0,1.0
2020-06-26,140.59,146.07,140.22,143.49,6131296,117.195082322602,121.763181413062,116.886652274523,119.612507023758,7355248.08342369,0.0,1.0
2020-06-29,140.13,142.72,139.51,142.72,1440343,116.811628749315,118.970639085865,116.294800020102,118.970639085865,1727869.62009708,0.0,1.0
2020-06-30,142.11,142.51,139.15,140.02,1671402,118.462146303897,118.795584193712,115.994705919269,116.719933329616,2005053.47599114,0.0,1.0
2020-07-01,147.39,148.7,142.35,142.77,1222706,122.863526449451,123.955535538594,118.662209037786,119.012318822092,1466787.11370168,0.0,1.0
2020-07-02,148.59,149.8,147.77,149.3,1296795,123.863840118895,124.872489735584,123.180292444775,124.455692373316,1555666.03509982,0.0,1.0
2020-07-06,147.81,150.49,147.22,150.0,1299903,123.213636233756,125.447670095514,122.72181534628,125.039208680491,1559394.46560511,0.0,1.0
2020-07-07,147.49,148.43,146.01,146.49,1280439,122.946885921904,123.730464962969,121.71316572959,122.113291197368,1536044.98962226,0.0,1.0
2020-07-08,147.11,149.59,145.64,148.43,1133499,122.630119926581,124.697434843431,121.404735681512,123.730464962969,1359772.28098475,0.0,1.0
2020-07-09,147.03,147.99,144.91,146.87,946107,122.563432348618,123.363683284173,120.7962115326,122.430057192692,1134972.39384034,0.0,1.0
2020-07-10,147.39,148.57,146.89,147.03,1727700,122.863526449451,123.847168224404,122.446729087182,122.563432348618,2072589.89188111,0.0,1.0
2020-07-13,142.69,147.93,142.05,147.85,1485209,118.945631244129,123.313667600701,118.412130620425,123.246980022738,1781691.93768065,0.0,1.0
2020-07-14,146.78,147.29,142.99,142.99,1059263,122.355033667483,122.780166976997,119.19570966149,119.19570966149,1270717.01490055,0.0,1.0
2020-07-15,144.17,149.01,142.98,148.77,1788886,120.179351436443,124.2139499032,119.187373714244,124.013887169311,2145990.06848853,0.0,1.0
2020-07-16,140.46,145.14,140.29,144.43,1535722,117.086715008412,120.987938319243,116.945003905241,120.396086064822,1842288.53038112,0.0,1.0
2020-07-17,143.75,144.95,139.94,141.1,1112231,119.829241652138,120.829555321581,116.653245751653,117.620215632116,1334258.68382058,0.0,1.0
2020-07-20,144.24,145.98,143.25,143.79,1041381,120.23770306716,121.688157887854,119.412444289869,119.862585441119,1249265.34363435,0.0,1.0
2020-07-21,143.3,146.43,142.38,146.18,1152127,119.454124026096,122.063275513896,118.687216879522,121.854876832761,1382118.87154212,0.0,1.0
2020-07-22,144.87,145.15,142.59,142.82,1077571,120.762867743619,120.996274266489,118.862271771675,119.053998558318,1292679.7258692,0.0,1.0
2020-07-23,145.79,146.96,144.36,145.36,1192907,121.529774890192,122.5050807179,120.337734434105,121.171329158641,1431039.52662744,0.0,1.0
2020-07-24,146.99,147.24,145.13,145.6,1104547,122.530088559636,122.73848724077,120.979602371998,121.37139189253,1325040.77519686,0.0,1.0
2020-07-27,151.01,151.12,145.435,146.43,1577904,125.881139352273,125.972834771972,121.233848762982,122.063275513896,1892891.05791445,0.0,1.0
2020-07-28,153.97,154.42,150.805,151.18,1711894,128.348579736902,128.723697362943,125.710252433743,126.022850455445,2053628.63944662,0.0,1.0
2020-07-29,157.2,157.37,154.0,154.0,1531750,131.041090697155,131.182801800326,128.373587578638,128.373587578638,1837523.62498634,0.0,1.0
2020-07-30,158.73,159.42,156.116,156.42,1956690,132.316490625696,132.891670985626,130.137474015757,130.390886812016,2347291.72630946,0.0,1.0
2020-07-31,160.54,165.49,158.65,162.13,4292074,133.825297077107,137.951590963563,132.249803047733,135.15071268912,5148873.75563221,0.0,1.0
2020-08-03,160.66,161.57,159.55,159.85,1513293,133.925328444052,134.68389964338,133.000038299816,133.250116717177,1815382.17008418,0.0,1.0
2020-08-04,161.1,161.49,159.02,159.53,1674632,134.292110122848,134.617212065417,132.558233095812,132.983366405325,2008928.2605896,0.0,1.0
2020-08-05,159.61,161.5,158.71,161.43,966833,133.050053983288,134.625548012662,132.299818731205,134.567196381945,1159835.79495115,0.0,1.0
2020-08-06,157.0,160.0,156.84,158.9,867672,130.874371752248,133.375155925857,130.740996596322,132.458201728867,1040879.90777813,0.0,1.0
2020-08-07,158.61,159.05,156.22,156.55,971689,132.216459258752,132.583240937548,130.224167867109,130.499254126206,1165661.16770971,0.0,1.0
2020-08-10,158.24,159.11,155.57,158.59,1520449,131.908029210673,132.63325662102,129.68233129616,132.199787364261,1823966.67738656,0.0,1.0
2020-08-11,151.63,158.54,151.45,158.54,1421963,126.397968081486,132.158107628034,126.247921031069,132.158107628034,1705820.53622096,0.0,1.0
2020-08-12,154.44,154.87,151.5,151.92,953003,128.740369257434,129.098814988985,126.289600767296,126.639710551602,1143244.99897689,0.0,1.0
2020-08-13,152.14,155.0944,152.04,154.09,968768,126.823101391,129.285873645171,126.739741918546,128.448611103846,1162157.06683908,0.0,1.0
2020-08-14,153.32,155.14,152.27,152.37,1294907,127.806743165953,129.323885564609,126.931468705189,127.014828177643,1553401.14552648,0.0,1.0
2020-08-17,156.52,157.0,153.308,153.34,1091210,130.47424628447,130.874371752248,127.796740029258,127.823415060444,1309041.39371395,0.0,1.0
2020-08-18,156.46,157.2,154.81,156.55,762271,130.424230600998,131.041090697155,129.048799305512,130.499254126206,914438.368625403,0.0,1.0
2020-08-19,151.98,157.33,151.41,157.2,1185401,126.689726235074,131.149458011345,126.214577242088,131.041090697155,1422035.15102493,0.0,1.0
2020-08-20,155.15,156.04,151.12,151.48,1055290,129.332221511855,130.074120816692,125.972834771972,126.272928872805,1265950.90988205,0.0,1.0
2020-08-21,154.56,155.76,152.78,155.76,757119,128.840400624378,129.840714293822,127.356602014703,129.840714293822,908257.90724729,0.0,1.0
2020-08-24,152.85,154.74,150.305,154.25,844385,127.414953645421,128.990447674795,125.293455071475,128.581986259772,1012944.27033399,0.0,1.0
2020-08-25,154.75,155.81,152.67,153.93,1312839,128.99878362204,129.882394030049,127.264906595004,128.31523594792,1574912.79797842,0.0,1.0
2020-08-26,153.96,154.09,152.34,153.76,815581,128.340243789656,128.448611103846,126.989820335907,128.173524844749,978390.308855876,0.0,1.0
2020-08-27,153.7,155.58,153.45,154.67,869980,128.123509161277,129.690667243406,127.915110480143,128.932096044077,1043648.63931165,0.0,1.0
2020-08-28,154.29,154.35,151.62,153.95,1049003,128.615330048753,128.665345732226,126.389632134241,128.331907842411,1258408.87558776,0.0,1.0
2020-08-31,155.65,157.0,154.47,154.91,1328212,129.749018874123,130.874371752248,128.76537709917,129.132158777966,1593354.61334445,0.0,1.0
2020-09-01,153.56,155.235,152.1,155.11,735506,128.006805899842,129.40307706344,126.789757602018,129.298877722873,882330.439901551,0.0,1.0
2020-09-02,155.0,155.24,151.31,152.34,2040787,129.207182303174,129.407245037063,126.131217769634,126.989820335907,2448176.4818443,0.0,1.0
2020-09-03,148.16,155.46,146.66,154.77,1350072,123.505394387344,129.590635876461,122.255002300539,129.015455516531,1619578.38774771,0.0,1.0
2020-09-04,145.18,148.99,142.03,148.2,2312309,121.021282108225,124.197278008709,118.395458725935,123.538738176325,2773900.71210611,0.0,1.0
2020-09-08,144.31,145.455,140.34,144.6,2021824,120.296054697878,121.250520657472,116.986683641468,120.537797167994,2425428.01734251,0.0,1.0
2020-09-09,147.58,149.76,145.185,145.62,2120168,123.021909447113,124.839145946603,121.025450081848,121.388063787021,2543403.81194061,0.0,1.0
2020-09-10,145.63,148.5411,145.45,147.11,928141,121.396399734266,123.823077336865,121.24635268385,122.630119926581,1113419.95418211,0.0,1.0
2020-09-11,145.6,147.47,145.11,146.58,1532163,121.37139189253,122.930214027414,120.962930477507,122.188314722576,1838019.06958051,0.0,1.0
2020-09-14,144.28,146.34,143.22,145.01,1745707,121.204672947623,122.93520820041,120.314203351529,121.817920877009,2078060.19219113,1.12,1.0
2020-09-15,147.28,148.465,144.84,144.86,1881904,123.724869917701,124.720347720882,121.675109715371,121.691911028505,2240186.8056468,0.0,1.0
2020-09-16,150.43,152.98,149.37,150.0,2125404,126.371076736283,128.513244160849,125.480607140189,126.009848503905,2530045.10191217,0.0,1.0
2020-09-17,146.73,149.6938,145.54,148.83,1854978,123.26283380652,125.752620399826,122.263155675056,125.026971685575,2208134.54903389,0.0,1.0
2020-09-18,144.88,147.0844,144.025,145.69,2608693,121.708712341639,123.560553075252,120.990456205166,122.38916552356,3105344.18258484,0.0,1.0
2020-09-21,141.86,144.645,141.35,144.32,2085403,119.171714058427,121.511296912316,118.743280573513,121.238275573891,2482428.5856538,0.0,1.0
2020-09-22,143.41,144.97,141.09,141.6,1770683,120.4738158263,121.784318250741,118.524863502773,118.953296987686,2107791.20166762,0.0,1.0
2020-09-23,139.19,143.25,138.71,142.45,2067480,116.928738755057,120.339405321229,116.525507239845,119.667352795875,2461093.34851227,0.0,1.0
2020-09-24,141.25,143.11,139.48,139.53,1166474,118.659274007844,120.221796129292,117.172357795498,117.214361078333,1388550.99087416,0.0,1.0
2020-09-25,142.02,142.08,139.75,141.25,1225551,119.306124563497,119.356528502899,117.399175522805,118.659274007844,1458875.25604242,0.0,1.0
2020-09-28,145.94,146.14,143.84,144.18,1414843,122.599181937733,122.767195069071,120.835044058678,121.120666381954,1684205.26268169,0.0,1.0
2020-09-29,147.52,148.17,145.74,146.0,1017532,123.926485675307,124.472528352158,122.431168806394,122.649585877134,1211252.9442115,0.0,1.0
2020-09-30,146.76,148.79,145.44,148.14,1656441,123.288035776221,124.993369059307,122.179149109386,124.447326382457,1971799.4502017,0.0,1.0
2020-10-01,147.25,148.25,145.2,146.89,1482921,123.699667948,124.539733604693,121.97753335178,123.397244311591,1765244.16655502,0.0,1.0
2020-10-02,149.35,149.78,145.395,146.4,1726125,125.463805827055,125.825034059433,122.141346154835,122.985612139811,2054750.10940891,0.0,1.0
2020-10-05,151.98,152.42,147.14,149.07,1339331,127.673178504157,128.042807393101,123.607260725764,125.228587443181,1594317.05049446,0.0,1.0
2020-10-06,153.03,153.48,150.18,151.98,1222159,128.555247443684,128.933276989196,126.16106032211,127.673178504157,1454837.47640819,0.0,1.0
2020-10-07,152.58,154.2,152.185,153.58,1438119,128.177217898172,129.538124262014,127.845391963779,129.017283554865,1711912.62080849,0.0,1.0
2020-10-08,156.85,158.0,153.14,153.26,1000755,131.76429825225,132.730373757447,128.64765466592,128.748462544723,1191281.88615629,0.0,1.0
2020-10-09,158.34,158.7,156.82,157.59,1205436,133.015996080722,133.318419717132,131.739096282549,132.385946838203,1434930.69904291,0.0,1.0
2020-10-12,159.06,159.58,156.93,158.27,1320760,133.620843353541,134.057677495021,131.831503504786,132.957191484754,1572210.44507375,0.0,1.0
2020-10-13,157.98,159.51,157.41,158.62,1120231,132.713572444313,133.998872899053,132.234735019998,133.251214464596,1333504.10301297,0.0,1.0
2020-10-14,156.36,158.28,155.385,157.99,1044450,131.352666080471,132.965592141321,130.533602065195,132.72197310088,1243295.67775922,0.0,1.0
2020-10-15,156.67,158.66,155.0,155.59,1038563,131.613086434045,133.284817090864,130.210176787369,130.705815524817,1236287.89217354,0.0,1.0
2020-10-16,157.7,158.99,155.89,156.54,1336450,132.478354060439,133.562038757573,130.957835221825,131.503877898675,1590887.5566483,0.0,1.0
2020-10-19,155.18,158.7,154.53,158.16,1021038,130.361388605573,133.318419717132,129.815345928723,132.864784262518,1215426.42752446,0.0,1.0
2020-10-20,155.6,156.639,154.52,155.77,705915,130.714216181384,131.587044398688,129.806945272156,130.857027343022,840309.319130073,0.0,1.0
2020-10-21,154.87,156.39,153.7331,154.62,1025108,130.100968251999,131.377868050172,129.145897606905,129.890951837825,1220271.28693226,0.0,1.0
2020-10-22,152.3,155.0,151.96,154.79,1223570,127.941999514298,130.210176787369,127.656377191023,130.033762999463,1456517.10702844,0.0,1.0
2020-10-23,152.6,152.87,150.25,152.5,743030,128.194019211306,128.420836938613,126.219864918078,128.110012645637,884490.389626538,0.0,1.0
2020-10-26,152.67,152.73,150.46,151.76,878879,128.252823807275,128.303227746676,126.396278705984,127.488364059684,1046202.74974709,0.0,1.0
2020-10-27,150.66,153.56,150.66,152.98,737707,126.564291837322,129.000482241731,126.564291837322,128.513244160849,878153.980135695,0.0,1.0
2020-10-28,149.88,151.155,148.16,148.73,995493,125.909040625102,126.980124337385,124.464127695591,124.942965119905,1185018.0900374,0.0,1.0
2020-10-29,148.72,150.33,147.56,149.87,1118176,124.934564463339,126.287070170614,123.960088301575,125.900639968535,1331057.86564612,0.0,1.0
2020-10-30,144.3,147.58,140.91,147.58,1855304,121.221474260757,123.976889614709,118.373651684569,123.976889614709,2208522.61393977,0.0,1.0
2020-11-02,145.95,148.29,145.0,146.26,1175760,122.6075825943,124.573336230961,121.809520220442,122.868002947874,1399604.88877609,0.0,1.0
2020-11-03,145.89,147.91,145.34,147.48,1404619,122.557178654898,124.254111281417,122.095142543717,123.89288304904,1672034.78538799,0.0,1.0
2020-11-04,148.01,151.23,146.16,146.5,2445390,124.338117847087,127.043129261637,122.783996382205,123.069618705481,2910951.04354983,0.0,1.0
2020-11-05,147.51,151.4,147.41,150.53,1874465,123.91808501874,127.185940423275,123.834078453071,126.455083301952,2231331.54541716,0.0,1.0
2020-11-06,146.68,148.34,146.43,148.34,2211093,123.220830523685,124.615339513795,123.010814109512,124.615339513795,2632047.84338521,0.0,1.0
2020-11-09,138.22,150.83,138.0,149.87,3211271,116.113875068065,126.70710299896,115.929060623593,125.900639968535,3822642.87846575,0.0,1.0
2020-11-10,135.82,138.95,134.42,138.56,2867646,114.097717492003,116.727122997451,112.921625572633,116.399497391341,3413597.46961896,0.0,1.0
2020-11-11,140.99,141.69,137.27,138.19,2579112,118.440856937104,119.028902896789,115.315812694207,116.088673098364,3070131.45871698,0.0,1.0
2020-11-12,141.4,142.61,140.15,141.4,1263309,118.785283856348,119.801763300946,117.735201785482,118.785283856348,1503821.74290232,0.0,1.0
2020-11-13,144.65,144.99,141.01,142.61,1500976,121.515497240599,121.801119563875,118.457658250238,119.801763300946,1786736.53427195,0.0,1.0
2020-11-16,142.0,145.15,140.41,145.0,1875593,119.289323250364,121.935530068946,117.953618856222,121.809520220442,2232674.29760683,0.0,1.0
2020-11-17,142.42,143.28,140.39,141.86,1131577,119.642150826174,120.36460729093,117.936817543088,119.171714058427,1347010.19019748,0.0,1.0
2020-11-18,142.4,145.11,141.66,142.23,1812246,119.625349513041,121.901927442678,119.003700927088,119.482538351403,2157267.0964014,0.0,1.0
2020-11-19,143.0,143.4501,140.41,141.97,1229611,120.129388907056,120.507502459134,117.953618856222,119.264121280663,1463708.21161875,0.0,1.0
2020-11-20,142.7,144.32,142.01,143.0,1457793,119.877369210048,121.238275573891,119.29772390693,120.129388907056,1735332.21884021,0.0,1.0
2020-11-23,139.97,143.97,139.73,142.65,1230757,117.583989967277,120.944252594048,117.382374209671,119.835365927214,1465072.39070507,0.0,1.0
2020-11-24,132.6,140.435,131.91,139.75,3993732,111.392706077452,117.974620497639,110.813060774334,117.399175522805,4754071.26595693,0.0,1.0
2020-11-25,135.75,135.94,132.7117,133.95,3046773,114.038912896034,114.198525370806,111.486541411305,112.526794713987,3626827.23157022,0.0,1.0
2020-11-27,136.73,136.82,135.21,136.28,487064,114.862177239593,114.937783148695,113.58527744142,114.484147694081,579792.777052151,0.0,1.0
2020-11-30,134.75,137.07,134.27,137.0,2116506,113.198847239341,115.147799562869,112.795615724129,115.0889949669,2519453.07267124,0.0,1.0
2020-12-01,135.13,137.75,134.79,135.84,2090938,113.518072188885,115.71904420942,113.232449865609,114.114518805137,2489017.35637178,0.0,1.0
2020-12-02,132.16,135.22,132.08,134.75,1680052,111.023077188507,113.593678097987,110.955871935972,113.198847239341,1999905.5866827,0.0,1.0
2020-12-03,133.65,135.35,133.02,133.65,1672899,112.27477501698,113.702886633357,111.745533653263,112.27477501698,1991390.77603305,0.0,1.0
2020-12-04,135.47,135.8,132.71,133.77,1805768,113.80369451216,114.080916178869,111.485113299688,112.375582895783,2149555.79437591,0.0,1.0
2020-12-07,135.23,137.56,134.79,135.23,1556947,113.602078754554,115.559431734648,113.232449865609,113.602078754554,1853363.46938598,0.0,1.0
2020-12-08,133.37,136.39,133.08,135.37,1928032,112.039556633106,114.576554916317,111.795937592665,113.719687946491,2295096.79944609,0.0,1.0
2020-12-09,129.75,133.61,129.72,133.45,2580198,108.998518955878,112.241172390712,108.973316986177,112.106761885641,3071424.21481449,0.0,1.0
2020-12-10,129.66,131.17,128.68,130.0,2774946,108.922913046776,110.191412188382,108.099648703217,109.208535370051,3303248.95190314,0.0,1.0
2020-12-11,130.27,130.88,128.0,129.22,1767066,109.435353097358,109.947793147941,107.528404056666,108.553284157831,2103485.58582535,0.0,1.0
2020-12-14,128.09,131.06,128.0,129.16,1847602,108.544883501264,111.061694368613,108.468616505284,109.451613342363,2180290.1486116,1.12,1.0
2020-12-15,128.8,129.2,126.79,128.27,2529327,109.146545358442,109.485509785021,107.443249114882,108.697417493224,2984769.84800694,0.0,1.0
2020-12-16,129.58,130.78,128.04,129.24,1494606,109.807525990271,110.824419270008,108.502512947942,109.519406227679,1763731.98224281,0.0,1.0
2020-12-17,133.93,134.91,130.2,130.2,2303014,113.493764129317,114.324226974436,110.332920851468,110.332920851468,2717705.83508495,0.0,1.0
2020-12-18,134.02,134.95,132.19,134.07,5403632,113.570031125298,114.358123417094,112.019268873699,113.61240167862,6376636.10253853,0.0,1.0
2020-12-21,134.65,134.74,131.28,131.98,2065667,114.10390009716,114.18016709314,111.248124803232,111.841312549745,2437620.9867775,0.0,1.0
2020-12-22,138.54,138.6,134.19,134.34,2023364,117.400329145641,117.451173809627,113.714091006594,113.841202666561,2387700.70407769,0.0,1.0
2020-12-23,136.79,139.96,136.79,139.23,1959285,115.917359779357,118.603652859996,115.917359779357,117.985042781489,2312083.32953878,0.0,1.0
2020-12-24,137.43,138.17,136.53,136.88,460148,116.459702861884,117.086787051055,115.697032902081,115.993626775338,543004.473530193,0.0,1.0
2020-12-28,138.61,138.88,137.37,137.72,1026176,117.459647920292,117.688448908233,116.408858197897,116.705452071154,1210954.21175213,0.0,1.0
2020-12-29,138.0,139.57,137.72,139.0,1009193,116.942727169759,118.273162544082,116.705452071154,117.790138236206,1190913.17066543,0.0,1.0
2020-12-30,138.35,139.78,137.72,138.21,1032837,117.239321043016,118.451118868036,116.705452071154,117.120683493713,1218814.62361567,0.0,1.0
2020-12-31,139.51,139.72,137.0,138.19,1019020,118.222317880095,118.400274204049,116.095316103311,117.103735272384,1202509.66779544,0.0,1.0
2021-01-04,135.29,139.99,135.09,139.99,1858116,114.646243179686,118.629075191989,114.476760966397,118.629075191989,2192697.35028302,0.0,1.0
2021-01-05,132.96,136.28,132.88,135.43,1614125,112.671775394863,115.485180135469,112.603982509548,114.764880728989,1904772.15121423,0.0,1.0
2021-01-06,132.11,132.82,130.0596,132.13,1823771,111.951475988383,112.553137845561,110.213944337739,111.968424209712,2152168.02353728,0.0,1.0
2021-01-07,133.61,134.16,131.6,131.9,2187077,113.222592588054,113.6886686746,111.519296344495,111.773519664429,2580892.65835122,0.0,1.0
2021-01-08,133.6,134.9,132.01,133.51,2341601,113.21411847739,114.315752863772,111.866734881738,113.137851481409,2763240.99685921,0.0,1.0
2021-01-11,131.27,133.37,129.57,133.18,1917567,111.239650692567,113.019213932107,109.799051879606,112.858205829482,2262853.38476723,0.0,1.0
2021-01-12,131.51,131.92,130.05,130.99,1748666,111.443029348514,111.790467885758,110.205809191501,111.002375593962,2063539.25413161,0.0,1.0
2021-01-13,133.15,133.6,131.75,131.75,1272823,112.832783497488,113.21411847739,111.646408004462,111.646408004462,1502013.66302173,0.0,1.0
2021-01-14,133.45,134.21,131.63,132.94,1442267,113.087006817423,113.731039227923,111.544718676488,112.654827173534,1701968.56886256,0.0,1.0
2021-01-15,136.48,136.65,132.7,133.1,1762563,115.654662348759,115.798722230055,112.451448517587,112.790412944166,2079938.6151386,0.0,1.0
2021-01-19,137.99,139.26,137.08,139.2,1622123,116.934253059094,118.010465113483,116.163108988627,117.959620449496,1914210.30976169,0.0,1.0
2021-01-20,140.72,141.42,137.1401,137.99,1813956,119.247685270496,119.840873017009,116.214038393721,116.934253059094,2140585.68718529,0.0,1.0
2021-01-21,141.22,141.54,139.14,140.01,1459485,119.67139080372,119.942562344983,117.908775785509,118.646023413318,1722286.92518541,0.0,1.0
2021-01-22,140.46,142.04,140.1501,140.67,1109732,119.02735839322,120.366267878207,118.764745703728,119.205314717174,1309555.70907536,0.0,1.0
2021-01-25,142.63,143.745,140.61,141.04,1651785,120.866240407411,121.8111037465,119.154470053187,119.518856811759,1949213.39288679,0.0,1.0
2021-01-26,145.85,146.0,141.86,142.29,1167144,123.594904041372,123.722015701339,120.213733886246,120.578120644819,1377305.59136175,0.0,1.0
2021-01-27,149.17,149.69,144.0,145.36,2866211,126.408308781978,126.848962536531,122.027193568444,123.179672618813,3382314.80976001,0.0,1.0
2021-01-28,144.87,149.09,144.7,147.12,3027605,122.764441196253,126.340515896662,122.620381314957,124.67111609576,3572770.19368201,0.0,1.0
2021-01-29,143.95,147.38,141.855,143.83,3433630,121.984823015122,124.891442973037,120.209496830914,121.883133687148,4051906.01816692,0.0,1.0
2021-02-01,148.21,148.25,143.39,144.4,1954349,125.594794158188,125.628690600846,121.510272817911,122.366157995023,2306258.52951499,0.0,1.0
2021-02-02,148.61,150.425,147.9005,149.0,1230819,125.933758584767,127.471809670369,125.332520433123,126.264248900682,1452446.21970749,0.0,1.0
2021-02-03,147.32,148.36,145.99,148.36,1283005,124.84059830905,125.721905818155,123.713541590675,125.721905818155,1514029.08316804,0.0,1.0
2021-02-04,145.05,147.34,142.86,147.14,2725384,122.916975188214,124.857546530379,121.061144952694,124.688064317089,3216129.81929208,0.0,1.0
2021-02-05,145.56,147.0,144.65,145.05,1478582,123.349154832102,124.569426767787,122.578010761635,122.916975188214,1744822.62333254,0.0,1.0
2021-02-08,146.37,146.66,144.21,145.02,1025436,124.035557795925,124.281307005194,122.205149892398,122.891552856221,1210080.9637745,0.0,1.0
2021-02-09,148.24,148.35,145.81,146.37,1220652,125.620216490182,125.713431707491,123.561007598714,124.035557795925,1440448.50053369,0.0,1.0
2021-02-10,147.53,149.96,146.06,149.5,801824,125.018554633004,127.077763524471,123.772860365326,126.687954433905,946204.305970847,0.0,1.0
2021-02-11,144.82,148.75,143.94,147.19,1521714,122.722070642931,126.05239613407,121.976348904457,124.730434870412,1795721.17978026,0.0,1.0
2021-02-12,140.06,145.0,138.35,144.0,1957444,118.688393966641,122.874604634892,117.239321043016,122.027193568444,2309910.83017819,0.0,1.0
2021-02-16,137.2,140.86,135.8,140.83,2529652,116.264798316601,119.366322819799,115.078422823574,119.340900487805,2985153.36907821,0.0,1.0
2021-02-17,138.28,138.66,136.725,136.92,1202764,117.180002268364,117.502018473614,115.862278060038,116.027523217996,1419339.50077164,0.0,1.0
2021-02-18,137.94,139.0,137.125,137.66,1011927,116.891882505772,117.790138236206,116.201242486617,116.654607407167,1194139.46792334,0.0,1.0
2021-02-19,136.45,139.46,136.41,138.06,1446625,115.629240016765,118.179947326772,115.595343574107,116.993571833746,1707111.29141193,0.0,1.0
2021-02-22,137.6,138.06,134.5,135.55,1600611,116.60376274318,116.993571833746,113.976788437193,114.866570056962,1888824.75503889,0.0,1.0
2021-02-23,137.3,138.85,135.84,138.36,1776871,116.349539423246,117.663026576239,115.112319266232,117.24779515368,2096822.98279264,0.0,1.0
2021-02-24,135.15,137.64,134.7,136.73,1243647,114.527605630383,116.637659185838,114.146270650482,115.866515115371,1467584.09140626,0.0,1.0
2021-02-25,134.37,137.21,133.17,135.0,1386207,113.866624998554,116.273272427265,112.849731718817,114.400493970416,1635814.13423262,0.0,1.0
2021-02-26,134.73,138.0,134.51,134.93,2683716,114.171692982475,116.942727169759,113.985262547857,114.341175195765,3166958.87776229,0.0,1.0
2021-03-01,132.96,137.02,132.3023,135.59,1930987,112.671775394863,116.11226432464,112.114433136461,114.90046649962,2278689.85484812,0.0,1.0
2021-03-02,131.12,133.81,129.8757,132.88,1761883,111.1125390326,113.392074801344,110.058105442619,112.603982509548,2079136.17105105,0.0,1.0
2021-03-03,125.66,131.0,125.12,130.5,2075831,106.485674609796,111.010849704626,106.028072633915,110.587144171402,2449615.1657568,0.0,1.0
2021-03-04,129.0,131.04,124.65,126.15,2959670,109.316027571731,111.044746147284,105.629789432684,106.900906032356,3492602.48914069,0.0,1.0
2021-03-05,132.0,132.59,126.33,129.0,2783261,111.858260771074,112.358233300278,107.053440024316,109.316027571731,3284428.43172657,0.0,1.0
2021-03-08,132.18,135.0,130.03,131.97,2053601,112.010794763034,114.400493970416,110.188860970172,111.83283843908,2423382.32448274,0.0,1.0
2021-03-09,135.08,137.45,133.25,133.54,1728902,114.468286855732,116.476651083213,112.917524604133,113.163273813403,2040216.45273977,0.0,1.0
2021-03-10,135.35,136.78,134.28,135.62,1811939,114.697087843673,115.908885668693,113.790358002574,114.925888831614,2138205.49641382,0.0,1.0
2021-03-11,134.85,137.23,134.39,135.65,1648901,114.273382310449,116.290220648594,113.883573219883,114.951311163607,1945810.08590369,0.0,1.0
2021-03-12,134.19,134.32,130.22,131.6,2864003,114.697087843673,114.808203585678,111.30378403013,112.483320368339,3350743.85754076,1.16,1.0
2021-03-15,135.07,135.65,134.09,134.58,2388739,115.4492559434,115.945003100039,114.611614195977,115.030435069689,2794708.15202291,0.0,1.0
2021-03-16,135.68,136.41,135.11,135.5,1737322,115.970645194348,116.594602822531,115.483445402479,115.816792628495,2032582.02595124,0.0,1.0
2021-03-17,134.68,135.73,134.03,135.25,1782893,115.115908717385,116.013382018196,114.560330007359,115.603108509254,2085897.87385083,0.0,1.0
2021-03-18,134.16,135.06,132.26,133.68,1174286,114.671445749364,115.440708578631,113.047446443134,114.261172240422,1373857.36030867,0.0,1.0
2021-03-19,133.51,137.59,133.4,134.16,2355014,114.115867039338,117.603191865347,114.021846026872,114.671445749364,2755251.54649716,0.0,1.0
2021-03-22,136.55,136.805,133.51,133.84,1422488,116.714265929306,116.932223730931,114.115867039338,114.397930076736,1664241.59766084,0.0,1.0
2021-03-23,140.0,140.2,136.58,137.13,1629053,119.663106774828,119.834054070221,116.739908023615,117.210013085944,1905912.57528653,0.0,1.0
2021-03-24,140.09,141.09,138.11,139.19,2166117,119.740033057755,120.594769534718,118.047654833368,118.970770228488,2534251.26735713,0.0,1.0
2021-03-25,138.36,140.73,137.77,140.07,1763116,118.261338952609,120.287064403011,117.757044431201,119.722938328216,2062759.74820272,0.0,1.0
2021-03-26,142.91,143.1,137.64,138.27,1867328,122.150389922791,122.312789853414,117.645928689196,118.184412669682,2184682.70669195,0.0,1.0
2021-03-29,144.55,145.05,141.07,142.95,1270466,123.55215774501,123.979525983492,120.577674805179,122.184579381869,1486383.27044852,0.0,1.0
2021-03-30,141.24,144.12,140.76,143.67,1322761,120.722980006263,123.184621059916,120.31270649732,122.799989645283,1547565.87047725,0.0,1.0
2021-03-31,140.84,142.37,138.695,140.67,1600671,120.381085415477,121.688832225231,118.547675672392,120.235780214394,1872707.01922925,0.0,1.0
2021-04-01,143.25,143.37,140.55,141.66,1334087,122.441000324958,122.543568702194,120.133211837158,121.081969326587,1560816.73820697,0.0,1.0
2021-04-05,145.77,145.87,142.72,143.54,1268047,124.594936246905,124.680409894601,121.987989992168,122.688873903278,1483553.15840207,0.0,1.0
2021-04-06,144.67,145.65,143.07,145.41,1266626,123.654726122246,124.49236786967,122.287147759105,124.287231115198,1481890.65769184,0.0,1.0
2021-04-07,142.9,145.35,142.52,145.26,1726743,122.141842558021,124.235946926581,121.817042696775,124.159020643654,2020205.11179685,0.0,1.0
2021-04-08,141.88,145.81,141.66,144.05,1510719,121.270011351519,124.629125705984,121.081969326587,123.124789506529,1767467.56540413,0.0,1.0
2021-04-09,141.26,142.05,140.32,142.0,1385033,120.740074735802,121.415316552603,119.936622447457,121.372579728754,1620421.07401467,0.0,1.0
2021-04-12,143.52,143.67,140.29,141.49,974396,122.671779173738,122.799989645283,119.910980353148,120.936664125503,1139995.80720142,0.0,1.0
2021-04-13,146.19,146.46,143.34,143.6,1288927,124.95392556723,125.18470441601,122.517926607885,122.740158091895,1507981.74026648,0.0,1.0
2021-04-14,143.62,146.2906,143.42,145.75,725031,122.757252821435,125.039912056812,122.586305526042,124.577841517366,848250.916558616,0.0,1.0
2021-04-15,147.24,147.4,144.41,144.48,965847,125.851398868041,125.988156704355,123.432494638235,123.492326191623,1129993.89406162,0.0,1.0
2021-04-16,145.96,147.78,145.51,147.56,1292175,124.757336177528,126.312956565601,124.372704762895,126.124914540669,1511781.74188984,0.0,1.0
2021-04-19,147.76,147.98,145.395,146.2,774493,126.295861836062,126.483903860994,124.274410068044,124.962472931999,906119.044728064,0.0,1.0
2021-04-20,150.94,151.78,148.01,148.01,1382084,129.013923832804,129.731902473453,126.509545955302,126.509545955302,1616970.8878117,0.0,1.0
2021-04-21,150.82,152.3,150.3,151.93,1434116,128.911355455569,130.176365441474,128.466892487548,129.860112944998,1677845.79066464,0.0,1.0
2021-04-22,149.05,150.66,148.97,150.31,1066474,127.398471891344,128.774597619255,127.330092973187,128.475439852317,1247722.57736005,0.0,1.0
2021-04-23,149.04,149.82,147.72,148.88,697408,127.389924526574,128.056618978606,126.261672376983,127.25316669026,815933.353491527,0.0,1.0
2021-04-26,148.23,149.51,147.74,149.51,1346004,126.697587980234,127.791650670747,126.278767106522,127.791650670747,1574759.04711877,0.0,1.0
2021-04-27,147.93,148.9,146.69,148.9,1082480,126.441167037145,127.2702614198,125.381293805711,127.2702614198,1266448.81688697,0.0,1.0
2021-04-28,147.17,148.5,146.59,148.39,1151566,125.791567314653,126.928366829014,125.295820158015,126.834345816548,1347276.06816501,0.0,1.0
2021-04-29,149.04,149.04,145.27,147.53,1656081,127.389924526574,127.389924526574,124.167568008424,126.09927244636,1937534.01736659,0.0,1.0
2021-04-30,154.31,154.56,149.66,150.0,2837207,131.89438576017,132.10806987941,127.919861142291,128.210471544459,3319393.84414808,0.0,1.0
2021-05-03,151.67,153.7708,150.57,153.42,1607827,129.637881460987,131.433511851791,128.697671336328,131.133670295673,1881079.19029351,0.0,1.0
2021-05-04,153.01,154.125,151.54,151.65,1553129,130.783228340118,131.736259511932,129.526765718982,129.620786731448,1817085.19743813,0.0,1.0
2021-05-05,150.16,152.6,149.65,152.22,1453600,128.347229380773,130.432786384563,127.911313777522,130.107986523317,1700641.12059982,0.0,1.0
2021-05-06,149.53,150.905,148.2,150.0,1129588,127.808745400286,128.98400805611,126.671945885925,128.210471544459,1321562.87984047,0.0,1.0
2021-05-07,151.18,151.4,148.85,150.05,1312389,129.219060587275,129.407102612207,127.227524595951,128.253208368307,1535431.13622928,0.0,1.0
2021-05-10,151.03,152.51,150.74,151.88,954328,129.090850115731,130.355860101636,128.842976537412,129.817376121149,1116517.22574283,0.0,1.0
2021-05-11,148.65,150.54,147.79,150.54,1118346,127.056577300559,128.672029242019,126.321503930371,128.672029242019,1308410.28801481,0.0,1.0
2021-05-12,147.12,148.98,146.305,148.05,1094603,125.748830490805,127.338640337957,125.05222026208,126.543735414381,1280632.13575394,0.0,1.0
2021-05-13,148.94,149.99,146.1225,147.25,1847367,127.304450878878,128.201924179689,124.896230855035,125.859946232811,2161329.31001591,0.0,1.0
2021-05-14,148.88,149.91,148.08,149.31,555734,127.25316669026,128.133545261532,126.56937750869,127.620703375354,650181.681697456,0.0,1.0
2021-05-17,148.22,150.48,148.11,149.02,791423,126.689040615465,128.620745053401,126.595019602999,127.372829797035,925926.319199552,0.0,1.0
2021-05-18,149.91,150.545,146.76,147.7,907301,128.133545261532,128.676302924404,125.441125359099,126.244577647444,1061497.92883967,0.0,1.0
2021-05-19,150.01,151.16,148.21,150.04,763680,128.219018909229,129.201965857736,126.680493250695,128.244661003537,893468.36198381,0.0,1.0
2021-05-20,151.25,153.14,149.6413,150.16,822722,129.278892140663,130.894344082123,127.903877570172,128.347229380773,962544.623020172,0.0,1.0
2021-05-21,150.9,151.885,150.25,150.34,644372,128.979734373726,129.821649803534,128.4241556637,128.501081946626,753883.819594899,0.0,1.0
2021-05-24,151.22,152.23,150.56,151.6,913225,129.253250046354,130.116533888087,128.689123971558,129.5780499076,1068428.71997783,0.0,1.0
2021-05-25,152.44,152.72,150.0,151.22,775788,130.296028548249,130.535354761798,128.210471544459,129.253250046354,907634.131582204,0.0,1.0
2021-05-26,150.96,153.365,150.74,152.77,887027,129.031018562343,131.08665978944,128.842976537412,130.578091585647,1037778.33742591,0.0,1.0
2021-05-27,150.17,151.84,149.58,150.96,979215,128.355776745543,129.783186662071,127.851482224134,129.031018562343,1145633.8022208,0.0,1.0
2021-05-28,151.56,152.71,150.17,151.33,800567,129.543860448521,130.526807397029,128.355776745543,129.34727105882,936624.353326389,0.0,1.0
2021-06-01,153.15,153.17,151.56,152.18,815714,130.902891446893,130.919986176432,129.543860448521,130.073797064238,954345.604739239,0.0,1.0
2021-06-02,154.76,154.81,152.72,153.61,1536247,132.279017174803,132.321753998651,130.535354761798,131.296070226296,1797334.08062611,0.0,1.0
2021-06-03,155.43,156.13,153.63,155.0,1683382,132.851690614368,133.450006148242,131.313164955835,132.484153929274,1969474.85613482,0.0,1.0
2021-06-04,155.18,156.58,155.0,156.2,1030139,132.638006495128,133.834637562876,132.484153929274,133.50983770163,1205212.39910125,0.0,1.0
2021-06-07,158.5,159.1,155.5,156.06,1543579,135.475731598645,135.988573484823,132.911522167756,133.390174594855,1805912.16310838,0.0,1.0
2021-06-08,160.02,160.8699,158.4,158.98,1680153,136.774931043629,137.5013715754,135.390257950949,135.886005107587,1965697.08358499,0.0,1.0
2021-06-09,160.88,162.14,160.19,161.24,1424162,137.510004413817,138.58697237479,136.920236244712,137.817709545524,1666200.09603445,0.0,1.0
2021-06-10,163.94,164.04,159.1,160.19,1123854,140.125498033324,140.21097168102,135.988573484823,136.920236244712,1314854.37943766,0.0,1.0
2021-06-11,162.2,163.5,161.44,163.06,1185513,138.638256563408,139.74941398346,137.988656840916,139.373329933596,1386992.40286575,0.0,1.0
2021-06-14,162.33,162.4,160.37,161.14,1062063,139.740866618691,139.801125724606,138.053611653049,138.716461818122,1233745.65337739,1.16,1.0
2021-06-15,159.37,162.44,159.27,162.05,1034836,137.192767282823,139.835559499415,137.106682845801,139.499830195027,1202117.40448397,0.0,1.0
2021-06-16,157.57,161.94,157.45,160.27,2525320,135.643247416418,139.405137314303,135.539946091991,137.967527216026,2933538.38085594,0.0,1.0
2021-06-17,156.69,157.765,155.01,157.0,2104626,134.885704370619,135.811112068612,133.439485828641,135.152566125389,2444839.12864403,0.0,1.0
2021-06-18,154.2,157.53,154.07,156.83,4174833,132.742201888758,135.608813641609,132.630292120629,135.006222582451,4849695.42044729,0.0,1.0
2021-06-21,155.68,156.29,153.105,154.57,1593703,134.016251556692,134.541366622529,131.799577303361,133.060714305741,1851325.34418816,0.0,1.0
2021-06-22,154.89,156.62,154.89,155.57,1185010,133.336184504214,134.825445264704,133.336184504214,133.921558675967,1376567.05554072,0.0,1.0
2021-06-23,151.95,154.53,149.96,154.43,1944148,130.805302055751,133.026280530932,129.092221759002,132.94019609391,2258419.83434349,0.0,1.0
2021-06-24,150.03,152.93,149.7,151.95,1543925,129.152480864918,131.648929538572,128.868402222744,130.805302055751,1793500.72254725,0.0,1.0
2021-06-25,152.21,152.44,149.71,150.18,1041126,131.029121592009,131.227115797161,128.877010666446,129.281607520452,1209424.18398739,0.0,1.0
2021-06-28,152.69,153.42,151.82,152.69,1066468,131.442326889718,132.070743279982,130.693392287622,131.442326889718,1238862.72233011,0.0,1.0
2021-06-29,152.41,153.89,151.72,152.26,929247,131.201290466055,132.475340133988,130.607307850599,131.072163810521,1079459.9257897,0.0,1.0
2021-06-30,150.46,153.58,150.26,152.34,1333638,129.522643944115,132.208478379218,129.35047507007,131.141031360139,1549220.79545086,0.0,1.0
2021-07-01,149.84,151.56,149.74,150.58,1556930,128.988920434575,130.469572751363,128.902835997553,129.625945268542,1808607.98287189,0.0,1.0
2021-07-02,150.27,151.62,149.66,150.38,1187100,129.359083513772,130.521223413576,128.833968447935,129.453776394497,1378994.90437414,0.0,1.0
2021-07-06,152.32,152.52,149.88,150.27,1398190,131.123814472734,131.295983346779,129.023354209384,129.359083513772,1624207.63654863,0.0,1.0
2021-07-07,153.89,154.63,151.14,152.59,1648120,132.475340133988,133.112364967955,130.108018115868,131.356242452695,1914538.86091913,0.0,1.0
2021-07-08,154.58,155.4083,153.31,153.71,1072752,133.069322749444,133.782360141301,131.976050399257,132.320388147348,1246162.53193257,0.0,1.0
2021-07-09,155.76,155.82,154.535,155.1,1279735,134.08511910631,134.136769768523,133.030584752784,133.516961821961,1486604.36690189,0.0,1.0
2021-07-12,157.68,158.06,155.5001,156.23,1021768,135.737940297142,136.065061157828,133.861385654488,134.489715960316,1186936.96019927,0.0,1.0
2021-07-13,155.49,158.0,154.985,157.6,773994,133.852691126349,136.013410495615,133.417964719385,135.669072747524,899110.253572701,0.0,1.0
2021-07-14,157.36,157.75,155.12,155.39,733683,135.46247009867,135.798199403058,133.534178709365,133.766606689326,852282.973992023,0.0,1.0
2021-07-15,157.09,158.5,156.1,157.89,624111,135.230042118709,136.443832680727,134.377806192186,135.91871761489,724998.642712365,0.0,1.0
2021-07-16,157.32,158.76,156.77,157.38,738737,135.428036323861,136.667652216986,134.954571920237,135.479686986075,858153.953898271,0.0,1.0
2021-07-19,156.32,158.58,155.1,157.52,1557470,134.567191953636,136.512700230345,133.516961821961,135.600205197906,1809235.27395803,0.0,1.0
2021-07-20,157.0,157.8,156.25,156.62,958580,135.152566125389,135.84124162157,134.50693284772,134.825445264704,1113534.6099191,0.0,1.0
2021-07-21,154.68,156.615,154.41,156.6,922899,133.155407186466,134.821141042852,132.922979206505,134.808228377299,1072085.77057703,0.0,1.0
2021-07-22,153.98,154.875,153.33,154.23,805582,132.552816127308,133.32327183866,131.993267286662,132.768027219865,935804.458811834,0.0,1.0
2021-07-23,154.86,155.09,152.73,153.82,737501,133.310359173107,133.508353378259,131.476760664527,132.415081028072,856718.154301093,0.0,1.0
2021-07-26,153.78,154.445,152.85,154.27,974055,132.380647253263,132.953108759463,131.580061988954,132.802460994674,1131511.14613777,0.0,1.0
2021-07-27,155.38,155.75,152.85,153.78,814532,133.757998245624,134.076510662607,131.580061988954,132.380647253263,946201.227739595,0.0,1.0
2021-07-28,154.16,155.33,153.37,155.31,765399,132.707768113949,133.714956027113,132.027701061471,133.697739139708,889125.87045157,0.0,1.0
2021-07-29,150.49,154.89,149.8,154.68,1613556,129.548469275222,133.336184504214,128.954486659766,133.155407186466,1874387.58480525,0.0,1.0
2021-07-30,154.16,157.685,153.38,154.49,1819408,132.707768113949,135.742244518994,132.036309505173,132.991846756123,2113515.59344414,0.0,1.0
2021-08-02,154.74,156.61,153.0,154.35,862511,133.20705784868,134.816836821001,131.709188644488,132.871328544292,1001936.04074352,0.0,1.0
2021-08-03,155.15,156.55,153.97,154.77,1073338,133.560004040472,134.765186158788,132.544207683606,133.232883179787,1246843.25892606,0.0,1.0
2021-08-04,155.93,157.115,154.35,155.49,828415,134.231462649248,135.251563227965,132.871328544292,133.852691126349,962328.416904304,0.0,1.0
2021-08-05,155.96,156.615,154.09,156.4,1107644,134.257287980355,134.821141042852,132.647509008033,134.636059503254,1286694.82929878,0.0,1.0
2021-08-06,157.08,157.95,155.52,155.8,758892,135.221433675007,135.970368277103,133.878516457456,134.119552881119,881567.012863531,0.0,1.0
2021-08-09,157.67,158.05,156.22,156.72,1477080,135.72933185344,136.056452714126,134.481107516613,134.911529701726,1715850.21763369,0.0,1.0
2021-08-10,154.37,157.75,154.24,157.55,895514,132.888545431696,135.798199403058,132.776635663567,135.626030529013,1040273.98095839,0.0,1.0
2021-08-11,156.46,156.96,154.33,154.65,752793,134.687710165467,135.11813235058,132.854111656887,133.129581855359,874482.108540579,0.0,1.0
2021-08-12,157.52,158.05,155.17,156.55,868100,135.600205197906,136.056452714126,133.577220927877,134.765186158788,1008428.50348512,0.0,1.0
2021-08-13,159.1,159.18,157.64,158.16,477231,136.960339302863,137.029206852481,135.703506522333,136.151145594851,554375.46728108,0.0,1.0
2021-08-16,161.4,161.7,158.19,158.885,1011232,138.940281354381,139.198534665449,136.176970925957,136.775257763264,1174697.81411849,0.0,1.0
2021-08-17,161.62,162.37,160.01,161.12,814976,139.129667115831,139.7753003935,137.743707679768,138.699244930718,946717.000410422,0.0,1.0
2021-08-18,159.65,161.82,158.89,161.2,1273758,137.433803706487,139.301835989876,136.779561985115,138.768112480336,1479661.18389839,0.0,1.0
2021-08-19,162.9,163.61,159.59,160.36,1136411,140.231547909719,140.842747412579,137.382153044273,138.045003209347,1320112.01943789,0.0,1.0
2021-08-20,162.77,164.25,161.78,162.65,1007520,140.11963814159,141.393687809523,139.267402215067,140.016336817163,1170385.76872633,0.0,1.0
2021-08-23,162.09,163.39,161.4,162.18,1215417,139.534263969837,140.65336165113,138.940281354381,139.611739963157,1411889.35194145,0.0,1.0
2021-08-24,161.58,162.29,159.997,162.19,949407,139.095233341022,139.706432843882,137.732516702955,139.620348406859,1102878.79300575,0.0,1.0
2021-08-25,158.63,161.05,157.08,160.68,1244816,136.555742448857,138.638985824802,135.221433675007,138.320473407819,1446040.70498137,0.0,1.0
2021-08-26,158.86,159.53,157.54,158.3,791117,136.753736654008,137.330502382059,135.617422085311,136.271663806682,919001.18925428,0.0,1.0
2021-08-27,160.11,160.45,158.75,159.6,904563,137.82979211679,138.122479202667,136.659043773284,137.390761487975,1050785.75325194,0.0,1.0
2021-08-30,162.42,162.45,159.34,160.1,1133287,139.818342612011,139.844167943118,137.166941951717,137.821183673088,1316483.02433952,0.0,1.0
2021-08-31,163.91,164.16,161.0,162.44,1272657,141.101000723647,141.316211816203,138.595943606291,139.835559499415,1478382.20707276,0.0,1.0
2021-09-01,166.6,166.83,163.42,164.4,1169063,143.416672079553,143.614666284705,140.679186982236,141.522814465057,1358042.22044675,0.0,1.0
2021-09-02,168.0,168.07,164.78,167.0,1109310,144.621854197869,144.682113303784,141.849935325743,143.761009827643,1288630.13846455,0.0,1.0
2021-09-03,167.6,168.3,165.99,167.3,1296246,144.277516449779,144.880107508936,142.891557013716,144.019263138711,1505784.37268583,0.0,1.0
2021-09-07,166.4,166.93,164.2718,166.93,1343775,143.244503205508,143.700750721728,141.412454216794,143.700750721728,1560996.44311798,0.0,1.0
2021-09-08,166.14,168.3,165.51,165.74,1400582,143.020683669249,144.880107508936,142.478351716007,142.676345921159,1626986.30373022,0.0,1.0
2021-09-09,157.88,160.45,157.76,159.14,5111696,135.910109171188,138.122479202667,135.80680784676,136.994773077672,5938002.47385193,0.0,1.0
2021-09-10,155.37,158.9813,155.19,158.17,2427989,133.749389801922,136.858157076117,133.594437815281,136.159754038553,2820473.80917905,0.0,1.0
2021-09-13,154.71,156.81,153.6,156.06,1617924,133.181232517573,134.989005695046,132.225695266623,134.343372417377,1879461.67270206,0.0,1.0
2021-09-14,154.21,154.75,153.24,153.87,1077265,133.749389801922,134.217742505981,132.908089574259,133.454501062329,1242062.00787925,1.16,1.0
2021-09-15,156.02,156.76,153.7813,154.15,1695695,135.319238680344,135.96105534887,133.377569794088,133.697350612582,1955097.71175227,0.0,1.0
2021-09-16,156.41,156.765,154.005,156.02,968008,135.657493411054,135.965391947982,133.571589238344,135.319238680344,1116091.17545189,0.0,1.0
2021-09-17,156.8,157.99,155.06,155.06,2601813,135.995748141763,137.027858730339,134.486611650905,134.486611650905,2999831.1268874,0.0,1.0
2021-09-20,157.31,157.73,154.89,156.21,1447721,136.438081251153,136.802355576533,134.339167281108,135.484029446587,1669189.33791496,0.0,1.0
2021-09-21,157.16,158.65,156.55,157.37,1785898,136.307983277803,137.600289813079,135.77891818618,136.490120440493,2059099.71617712,0.0,1.0
2021-09-22,159.53,160.09,157.4,157.67,1789402,138.363531256732,138.849230357238,136.516140035163,136.750316387193,2063139.74836567,0.0,1.0
2021-09-23,154.68,160.0,153.955,159.8,1523625,134.157030118418,138.771171573228,133.528223247227,138.597707608761,1756704.92103153,0.0,1.0
2021-09-24,152.72,155.01,152.11,154.35,1083693,132.457083266646,134.443245659788,131.928018175023,133.870814577048,1249473.34546717,0.0,1.0
2021-09-27,147.78,152.89,147.6,151.93,1514771,128.172523344323,132.604527636443,128.016405776303,131.771900607003,1746496.46070118,0.0,1.0
2021-09-28,146.09,147.01,143.01,146.77,2708986,126.70675284458,127.504687081126,124.035407791796,127.296530323767,3123399.15478253,0.0,1.0
2021-09-29,146.76,148.2,146.22,146.22,1127975,127.287857125543,128.536797669702,126.819504421484,126.819504421484,1300529.48284554,0.0,1.0
2021-09-30,144.45,147.64,144.37,147.27,995518,125.284348335955,128.051098569196,125.214962750168,127.730190234933,1147809.57885009,0.0,1.0
2021-10-01,145.06,146.42,144.05,145.42,889868,125.813413427578,126.99296838595,124.937420407022,126.125648563618,1025997.53526523,0.0,1.0
2021-10-04,145.45,146.04,143.83,144.52,1177375,126.151668158288,126.663386853464,124.746610046109,125.345060723518,1357486.55765,0.0,1.0
2021-10-05,142.7,144.15,141.0,143.0,1694655,123.766538646873,125.024152389255,122.292094948907,124.026734593572,1953898.61544059,0.0,1.0
2021-10-06,145.1,145.12,140.88,142.46,1449283,125.848106220471,125.865452616918,122.188016570227,123.558381889513,1670990.28833692,0.0,1.0
2021-10-07,143.69,146.77,143.43,145.78,1022753,124.625185270982,127.296530323767,124.399682117176,126.437883699657,1179210.91351202,0.0,1.0
2021-10-08,140.66,143.38,140.26,143.38,1066665,121.997206209314,124.356316126059,121.650278280381,124.356316126059,1229840.44931797,0.0,1.0
2021-10-11,139.73,140.75,139.453,140.27,1065717,121.190598774545,122.075264993324,120.950351183758,121.658951478604,1228747.42691079,0.0,1.0
2021-10-12,141.87,142.24,139.31,139.98,1372424,123.046663194337,123.3675715286,120.826324449165,121.407428730128,1582373.61197261,0.0,1.0
2021-10-13,144.33,144.41,141.48,142.13,1537496,125.180269957275,125.249655543062,122.708408463627,123.272166348143,1772697.86808847,0.0,1.0
2021-10-14,148.95,149.43,145.44,145.63,1631238,129.187287536452,129.603601051172,126.142994960064,126.307785726307,1880780.25890467,0.0,1.0
2021-10-15,147.54,149.99,146.8,149.57,1323937,127.964366586963,130.089300151678,127.322549918437,129.725025826298,1526469.20537253,0.0,1.0
2021-10-18,147.54,148.05,146.11,146.87,1783506,127.964366586963,128.406699696352,126.724099241027,127.383262306,2056341.79466027,0.0,1.0
2021-10-19,149.91,150.11,146.76,147.57,1699568,130.019914565891,130.193378530358,127.287857125543,127.990386181633,1959563.19253604,0.0,1.0
2021-10-20,153.16,154.2678,150.38,150.75,1330472,132.838703988472,133.799520887653,130.427554882388,130.748463216651,1534003.91152329,0.0,1.0
2021-10-21,154.78,154.87,152.33,153.02,980930,134.243762100651,134.321820884661,132.118828535936,132.717279213346,1130989.94712443,0.0,1.0
2021-10-22,156.89,157.0985,153.98,155.0,969407,136.073806925773,136.25464310873,133.549906242785,134.434572461565,1117704.19058654,0.0,1.0
2021-10-25,156.72,157.35,155.13,156.91,1087276,135.926362555977,136.472774044046,134.547324038468,136.09115332222,1253604.46285633,0.0,1.0
2021-10-26,157.25,158.28,156.57,157.32,1142988,136.386042061813,137.279381478816,135.796264582627,136.446754449376,1317839.12989088,0.0,1.0
2021-10-27,156.89,161.99,156.62,161.99,1318995,136.073806925773,140.49713801967,135.839630573744,140.49713801967,1520771.19193764,0.0,1.0
2021-10-28,160.09,160.23,157.06,157.33,930607,138.849230357238,138.970655132364,136.22125129557,136.4554276476,1072968.67434335,0.0,1.0
2021-10-29,157.81,160.5,157.01,159.04,1512898,136.871741162319,139.204831484394,136.177885304453,137.938544543789,1744336.93436296,0.0,1.0
2021-11-01,158.07,158.15,155.07,157.49,894609,137.097244316126,137.166629901913,134.495284849128,136.594198819173,1031463.80027834,0.0,1.0
2021-11-02,157.97,159.17,157.12,158.79,843311,137.010512333893,138.051296120692,136.27329048491,137.721714588205,972318.374705072,0.0,1.0
2021-11-03,158.5,159.67,157.33,158.36,1215989,137.470191839729,138.484956031858,136.4554276476,137.348767064602,1402007.62012976,0.0,1.0
2021-11-04,156.16,159.27,155.97,158.72,1051016,135.44066345547,138.138028102925,135.275872689227,137.661002200642,1211797.50875897,0.0,1.0
2021-11-05,155.47,157.25,154.395,156.81,773535,134.842212778061,136.386042061813,133.909843969053,136.004421339987,891868.236009597,0.0,1.0
2021-11-08,156.06,156.419,153.89,155.75,862619,135.353931473237,135.665299289455,133.471847458775,135.085062328314,994580.058922174,0.0,1.0
2021-11-09,157.15,159.51,156.4112,156.55,1241332,136.29931007958,138.346184860285,135.65853419484,135.77891818618,1431227.52188623,0.0,1.0
2021-11-10,154.11,157.99,154.03,156.6,849982,133.662657819689,137.027858730339,133.593272233902,135.822284177297,980009.885758119,0.0,1.0
2021-11-11,153.67,154.6355,151.86,154.04,730777,133.281037097862,134.118434386324,131.71118821944,133.601945432125,842569.235918719,0.0,1.0
2021-11-12,156.32,156.53,153.35,154.02,1058505,135.579434627044,135.761571789734,133.003494754716,133.584599035679,1220432.15518023,0.0,1.0
2021-11-15,161.2,162.58,158.0,158.0,1851220,139.811955360027,141.008856714846,137.036531928563,137.036531928563,2134414.49432241,0.0,1.0
2021-11-16,161.71,162.35,160.495,161.41,1583287,140.254288469417,140.80937315571,139.200494885283,139.994092522717,1825493.84809598,0.0,1.0
2021-11-17,164.11,164.28,160.83,161.08,1325780,142.335856043015,142.483300412812,139.491047025764,139.707876981347,1528594.14239408,0.0,1.0
2021-11-18,164.3,165.3,161.61,164.74,949090,142.500646809258,143.367966631591,140.167556487184,142.882267531085,1094279.15235167,0.0,1.0
2021-11-19,165.58,166.5,164.37,165.47,1550822,143.610816181844,144.40875041839,142.561359196822,143.515411001388,1788062.442559,0.0,1.0
2021-11-22,163.18,165.49,162.78,164.5,947719,141.529248608246,143.532757397834,141.182320679313,142.674110773725,1092698.42057926,0.0,1.0
2021-11-23,165.11,166.14,163.18,163.33,1249816,143.203175865348,144.096515282351,141.529248608246,141.659346581596,1441009.38064415,0.0,1.0
2021-11-24,166.21,166.75,164.85,165.84,1183944,144.157227669914,144.625580373973,142.977672711541,143.836319335651,1365060.46502633,0.0,1.0
2021-11-26,164.76,168.54,163.995,164.97,1044132,142.899613927531,146.178082855949,142.236114263447,143.081751090221,1203860.41355747,0.0,1.0
2021-11-29,168.79,169.97,163.59,165.89,1400732,146.394912811532,147.418350201885,141.884849735402,143.879685326767,1615012.09119458,0.0,1.0
2021-11-30,167.74,169.82,166.95,167.98,2684693,145.484226998083,147.288252228535,144.79904433844,145.692383755443,3095389.87910995,0.0,1.0
2021-12-01,162.84,169.21,162.71,168.69,1875579,141.234359868653,146.759187136912,141.12160829175,146.308180829299,2162499.86649168,0.0,1.0
2021-12-02,165.7,166.87,163.06,163.36,1281028,143.714894560524,144.729658752653,141.425170229566,141.685366176266,1476996.10572101,0.0,1.0
2021-12-03,165.28,166.7596,163.49,165.86,1369286,143.350620235144,144.633906644268,141.798117753169,143.853665732097,1578755.56944759,0.0,1.0
2021-12-06,165.15,166.98,164.05,165.82,1016634,143.237868658241,144.82506393311,142.283816853675,143.818972939204,1172155.84588594,0.0,1.0
2021-12-07,167.42,167.615,165.0,166.24,1350222,145.206684654936,145.375812020291,143.107770684891,144.183247264584,1556775.21167284,0.0,1.0
2021-12-08,168.11,168.495,165.77,167.1,1046043,145.805135332346,146.139053463944,143.775606948087,144.92914231179,1206063.75303016,0.0,1.0
2021-12-09,166.32,168.3,164.81,168.3,1121324,144.25263285037,145.969926098589,142.942979918648,145.969926098589,1292861.03133695,0.0,1.0
2021-12-10,167.1,168.3,165.47,166.69,1178956,144.92914231179,145.969926098589,143.515411001388,144.573541184634,1359309.4146392,0.0,1.0
2021-12-13,171.42,172.42,166.75,167.05,1561828,148.675963944267,149.5432837666,144.625580373973,144.885776320673,1800752.10987272,0.0,1.0
2021-12-14,167.24,170.0,165.39,170.0,1237572,146.056658080822,148.46706454042,144.440987084353,148.46706454042,1417063.3780041,1.16,1.0
2021-12-15,170.37,170.38,166.34,167.75,1320936,148.790198739714,148.798932096451,145.270655974432,146.502059274444,1512518.08402842,0.0,1.0
2021-12-16,171.99,172.65,169.9,170.51,1138617,150.205002531217,150.781404075903,148.379730973043,148.912465734041,1303756.42974541,0.0,1.0
2021-12-17,171.54,174.64,170.5,172.33,2836837,149.812001478021,152.519342066699,148.903732377303,150.501936660297,3248277.93620656,0.0,1.0
2021-12-20,171.15,172.81,169.67,170.28,1041706,149.471400565252,150.921137783706,148.178863768077,148.711598529075,1192789.93322986,0.0,1.0
2021-12-21,169.88,173.37,169.29,172.04,1194544,148.362264259568,151.410205761015,147.846996212045,150.248669314905,1367794.80774818,0.0,1.0
2021-12-22,171.41,171.41,169.04,170.41,1285428,149.698467840432,149.698467840432,147.628662293603,148.825132166664,1471860.1777198,0.0,1.0
2021-12-23,169.81,171.53,168.8086,171.53,943420,148.301130762404,149.803268121284,147.426572418694,149.803268121284,1080249.01345265,0.0,1.0
2021-12-27,173.5,173.59,169.78,170.93,1290019,151.523739398605,151.602339609244,148.274930692191,149.279266717023,1477117.03386104,0.0,1.0
2021-12-28,174.86,174.96,172.37,173.44,1106670,152.711475914928,152.798809482305,150.536870087248,151.471339258179,1267175.99342568,0.0,1.0
2021-12-29,175.26,176.01,174.02,175.07,624338,153.060810184435,153.715811939761,151.977873948964,152.894876406419,714888.923873782,0.0,1.0
2021-12-30,176.09,176.53,175.18,175.33,622626,153.785678793662,154.169946490119,152.990943330534,153.121943681599,712928.623783651,0.0,1.0
2021-12-31,176.87,178.22,176.1,176.54,739152,154.4668806192,155.645883778786,153.7944121504,154.178679846857,846354.98377346,0.0,1.0
2022-01-03,175.09,177.145,171.71,176.86,1000680,152.912343119895,154.707047929486,149.960468542562,154.458147262463,1145813.72324288,0.0,1.0
2022-01-04,169.09,175.0,168.22,174.5,1531730,147.672329077292,152.833742909256,146.912527041114,152.397075072372,1753884.61276614,0.0,1.0
2022-01-05,162.88,167.35,162.82,166.58,1470481,142.248914543198,146.152725004937,142.196514402771,145.480256536136,1683752.3579645,0.0,1.0
2022-01-06,160.8,162.24,157.6151,161.33,1709355,140.432376341762,141.689979711987,137.650889554381,140.895244248858,1957271.47229268,0.0,1.0
2022-01-07,161.06,162.22,158.43,159.86,1265744,140.659443616941,141.672512998511,138.362570794934,139.611440808421,1449321.3068237,0.0,1.0
2022-01-10,159.24,161.0,155.13,158.58,1172307,139.069972690685,140.607043476515,135.480563071502,138.493571145999,1342332.66224337,0.0,1.0
2022-01-11,159.03,159.425,156.35,159.15,817283,138.886572199194,139.231539790332,136.546032593498,138.991372480046,935817.72112275,0.0,1.0
2022-01-12,158.95,160.98,157.89,158.31,1060217,138.816705345293,140.58957676304,137.890969531099,138.257770514082,1213985.67795439,0.0,1.0
2022-01-13,157.62,159.88,157.15,159.21,1004078,137.655168899182,139.628907521896,137.244701132512,139.043772620472,1149704.55251056,0.0,1.0
2022-01-14,155.88,156.5,153.26,155.23,1395581,136.135564826827,136.677032944563,133.847425361557,135.567896638879,1597989.2290213,0.0,1.0
2022-01-18,155.87,156.59,153.4356,154.55,1501959,136.12683147009,136.755633155202,134.000783105871,134.974028380717,1719795.77282264,0.0,1.0
2022-01-19,154.93,157.87,154.91,156.56,1076897,135.305895936748,137.873502817624,135.288429223273,136.729433084989,1233084.86341198,0.0,1.0
2022-01-20,155.4,158.0,154.81,155.1,1304285,135.716363703419,137.987036455214,135.201095655896,135.454363001289,1493452.10458873,0.0,1.0
2022-01-21,154.95,157.25,154.78,156.58,1825436,135.323362650224,137.332034699888,135.174895585683,136.746899798464,2090188.29166326,0.0,1.0
2022-01-24,153.91,154.26,150.87,154.17,2383181,134.415093549506,134.720761035324,131.760153101254,134.642160824685,2728825.89316435,0.0,1.0
2022-01-25,152.67,154.46,151.77,153.15,1478750,133.332157314035,134.895428170078,132.546155207644,133.751358437443,1693220.65320123,0.0,1.0
2022-01-26,147.73,153.85,147.2,153.01,1372440,129.017879085625,134.36269340908,128.555011178528,133.629091443115,1571491.97178665,0.0,1.0
2022-01-27,145.26,150.09,144.45,148.62,1275100,126.86073997142,131.078951275715,126.153338075668,129.795147835278,1460034.25521346,0.0,1.0
2022-01-28,148.88,149.01,143.8,145.8,1948262,130.022215110457,130.135748748047,125.58566988772,127.332341235254,2230828.37277914,0.0,1.0
2022-01-31,149.23,150.33,147.88,149.05,2902089,130.327882596276,131.288551837419,129.14887943669,130.170682174997,3322993.76651098,0.0,1.0
2022-02-01,147.74,149.44,146.6,149.44,1984933,129.026612442363,130.511283087767,128.031009774268,130.511283087767,2272817.95490832,0.0,1.0
2022-02-02,149.23,149.93,147.75,147.96,1816283,130.327882596276,130.939217567913,129.0353457991,129.218746290591,2079707.78539868,0.0,1.0
2022-02-03,147.0,149.0,146.63,148.85,1501611,128.380344043775,130.127015391309,128.057209844481,129.996015040244,1719397.30060805,0.0,1.0
2022-02-04,145.16,147.0,144.565,145.74,1320633,126.773406404043,128.380344043775,126.253771678152,127.279941094828,1512171.13839331,0.0,1.0
2022-02-07,146.05,146.88,145.09,145.29,1812384,127.550675153696,128.275543762923,126.712272906879,126.886940041633,2075243.29354622,0.0,1.0
2022-02-08,143.58,145.78,143.5,145.75,1409023,125.393536039491,127.314874521779,125.32366918559,127.288674451566,1613380.7908271,0.0,1.0
2022-02-09,146.92,147.47,145.02,145.27,1563679,128.310477189873,128.790811810445,126.651139409716,126.869473328158,1790467.33915609,0.0,1.0
2022-02-10,140.21,144.96,139.58,144.17,1392964,122.450394818896,126.59873926929,121.900193344422,125.908804087014,1594992.67216622,0.0,1.0
2022-02-11,136.29,140.78,135.82,140.59,3829560,119.026918977728,122.948196152943,118.616451211058,122.782262374927,4384980.61516372,0.0,1.0
2022-02-14,136.14,137.289,135.26,136.53,1939281,118.895918626663,119.899381315822,118.127383233748,119.236519539432,2220544.81255165,0.0,1.0
2022-02-15,136.53,138.74,136.035,138.25,1494904,119.236519539432,121.166591378458,118.804218380918,120.738656898312,1711717.55019655,0.0,1.0
2022-02-16,134.6,136.558,133.97,136.18,3146074,117.550981689062,119.260972938298,117.000780214588,118.930852053614,3602365.15523207,0.0,1.0
2022-02-17,137.76,139.1,134.61,134.66,3676847,120.310722418166,121.480992221014,117.559715045799,117.603381829488,4210118.87003281,0.0,1.0
2022-02-18,135.2,136.1503,131.12,135.59,3174429,118.074983093322,118.904913984103,114.511773544352,118.415584006091,3634832.62547487,0.0,1.0
2022-02-22,136.0,138.26,134.2,135.77,1966681,118.773651632336,120.74739025505,117.201647419555,118.572784427369,2251918.77427453,0.0,1.0
2022-02-23,132.23,138.48,131.95,136.52,2768335,115.481176142234,120.939524103278,115.236642153579,119.227786182695,3169840.74182913,0.0,1.0
2022-02-24,134.34,134.62,130.1,130.54,3425129,117.323914413882,117.568448402537,113.62097115711,114.005238853567,3921892.92488826,0.0,1.0
2022-02-25,137.9,138.246,134.02,135.0,1678881,120.432989412493,120.735163555617,117.044446998277,117.900315958569,1922377.67267433,0.0,1.0
2022-02-28,134.92,137.38,133.2012,136.38,2864932,117.830449104667,119.978854862135,116.329359748596,119.105519188367,3280447.69732351,0.0,1.0
2022-03-01,134.12,136.54,133.3,136.09,1694949,117.131780565654,119.24525289617,116.415645313164,118.852251842975,1940776.09665107,0.0,1.0
2022-03-02,135.31,135.93,133.17,134.58,1774734,118.171050017436,118.712518135172,116.302111675575,117.533514975586,2032132.72205475,0.0,1.0
2022-03-03,137.24,137.98,134.63,136.08,1129052,119.856587867807,120.502856266395,117.577181759275,118.843518486237,1292804.16901989,0.0,1.0
2022-03-04,139.24,139.7857,136.14,136.2,1521004,121.603259215342,122.079838492516,118.895918626663,118.948318767089,1741602.96629024,0.0,1.0
2022-03-07,136.12,139.47,135.87,138.92,1187783,118.878451913188,121.804126420308,118.660117994746,121.323791799736,1360053.2254413,0.0,1.0
2022-03-08,133.49,136.635,132.57,135.07,1530078,116.58157909118,119.328219785178,115.778110271314,117.961449455732,1751993.01478198,0.0,1.0
2022-03-09,135.45,137.12,134.67,135.81,952604,118.293317011764,119.751787586955,117.612115186225,118.60771785432,1090765.01580532,0.0,1.0
2022-03-10,135.29,135.63,132.195,133.46,1144971,118.153583303961,118.450517433042,115.450609393652,116.555379020967,1311031.98276685,0.0,1.0
2022-03-11,135.68,136.7,134.88,136.02,1412555,118.49418421673,119.384986603973,117.795515677717,118.791118345811,1617425.05479809,0.0,1.0
2022-03-14,132.59,135.23,131.71,135.0,2045577,116.861046506786,119.187867253282,116.085439591287,118.985151809458,2320902.15291928,1.22,1.0
2022-03-15,135.15,135.28,132.72,133.58,1302892,119.117357533691,119.231935828026,116.975624801121,117.733604286722,1478255.20516769,0.0,1.0
2022-03-16,136.07,137.41,133.94,136.43,1183382,119.928219308985,121.109257112131,118.05089802488,120.245513047144,1342659.71485108,0.0,1.0
2022-03-17,138.22,138.65,135.46,135.46,966545,121.823168022988,122.202157765788,119.390582697105,119.390582697105,1096637.46287398,0.0,1.0
2022-03-18,138.99,139.69,137.9,138.21,2288791,122.501824074049,123.118784120468,121.541129144624,121.814354308039,2596851.62645175,0.0,1.0
2022-03-21,137.18,140.575,136.4,138.48,902196,120.906541668307,123.898797893441,120.219071902297,122.052324611658,1023627.38667631,0.0,1.0
2022-03-22,138.42,139.22,136.83,137.61,1650860,121.999442321965,122.704539517872,120.598061645098,121.285531411108,1873058.08002745,0.0,1.0
2022-03-23,136.65,138.65,136.22,138.0,934654,120.439414776018,122.202157765788,120.060425033218,121.629266294113,1060454.08255697,0.0,1.0
2022-03-24,137.65,137.67,136.355,136.48,686547,121.320786270903,121.338413700801,120.179410185027,120.289581621888,778953.033975392,0.0,1.0
2022-03-25,138.23,138.57,136.98,138.43,806506,121.831981737936,122.131648046197,120.73026736933,122.008256036913,915057.957604299,0.0,1.0
2022-03-28,140.89,141.13,138.54,138.94,1093394,124.17642991433,124.387959073103,122.105206901351,122.457755499305,1240559.74846659,0.0,1.0
2022-03-29,144.71,145.475,141.95,142.01,1467329,127.54326902479,128.217518218377,125.110683698908,125.163565988601,1664824.66078809,0.0,1.0
2022-03-30,144.16,144.99,142.98,143.87,868672,127.058514702604,127.790053043358,126.01849633864,126.802916969087,985591.212152219,0.0,1.0
2022-03-31,141.8,145.33,141.76,144.8,1919144,124.978477974675,128.089719351619,124.94322311488,127.62259245933,2177451.85899243,0.0,1.0
2022-04-01,145.9,146.01,142.12,142.42,965230,128.592101103703,128.689051968141,125.260516853039,125.524928301504,1095145.46998832,0.0,1.0
2022-04-04,146.55,146.74,143.53,145.79,1390821,129.164992575379,129.332453159407,126.503250660826,128.495150239266,1578019.03972588,0.0,1.0
2022-04-05,146.41,148.4,145.33,145.61,931734,129.041600566095,130.795529840916,128.089719351619,128.336503370187,1057141.06413403,0.0,1.0
2022-04-06,149.07,149.25,145.2,146.09,1083266,131.386048742488,131.544695611568,127.975141057284,128.759561687732,1229068.56675856,0.0,1.0
2022-04-07,148.17,148.97,146.27,148.49,1222445,130.592814397092,131.297911593,128.918208556811,130.874853275455,1386980.41302059,0.0,1.0
2022-04-08,149.98,150.14,147.55,148.11,1168441,132.188096802834,132.329116242015,130.046364070264,130.539932107399,1325707.72572196,0.0,1.0
2022-04-11,145.47,150.68,145.1,150.35,987396,128.213111360903,132.805056849253,127.887003907796,132.514204255941,1120294.91052348,0.0,1.0
2022-04-12,145.52,146.14,143.9,144.58,1419209,128.257179935647,128.803630262476,126.829358113934,127.428690730455,1610227.93253074,0.0,1.0
2022-04-13,147.15,148.319,145.02,145.02,1195871,129.69381547231,130.72413874983,127.816494188205,127.816494188205,1356829.67618121,0.0,1.0
2022-04-14,145.02,147.711,144.67,147.25,1366260,127.816494188205,130.18826488094,127.508014164995,129.781952621798,1550152.2433267,0.0,1.0
2022-04-18,145.04,145.75,144.075,145.03,1024039,127.834121618102,128.459895379471,126.983598125539,127.825307903154,1161869.88794522,0.0,1.0
2022-04-19,150.35,150.89,145.52,145.52,1475996,132.514204255941,132.990144863179,128.257179935647,128.257179935647,1674658.1986893,0.0,1.0
2022-04-20,152.67,153.5,149.63,150.39,1411417,134.558986124074,135.290524464829,131.879616779624,132.549459115737,1601387.16556105,0.0,1.0
2022-04-21,150.34,152.98,150.175,152.91,1601662,132.505390540992,134.832211287488,132.359964244336,134.770515282846,1817238.25798248,0.0,1.0
2022-04-22,149.76,151.635,149.19,150.37,1606950,131.994195073959,133.646766626868,131.491813321875,132.531831685839,1823237.99819496,0.0,1.0
2022-04-25,151.56,151.85,148.57,150.0,2210615,133.580663764752,133.836261498268,130.945362995046,132.205724232731,2508153.50034522,0.0,1.0
2022-04-26,149.61,151.96,149.55,151.07,1706831,131.861989349726,133.933212362706,131.809107060033,133.148791732258,1936562.51638017,0.0,1.0
2022-04-27,148.24,151.78,148.045,149.9,1771479,130.654510401734,133.774565493627,130.482642960231,132.117587083243,2009911.83658758,0.0,1.0
2022-04-28,151.5,151.8,146.44,149.12,1937387,133.527781475059,133.792192923524,129.068041710941,131.430117317233,2198150.28196828,0.0,1.0
2022-04-29,146.12,152.74,145.42,151.38,2383124,128.786002832578,134.620682128716,128.169042786159,133.422016895673,2703881.40963338,0.0,1.0
2022-05-02,141.28,146.38,138.33,145.76,1758562,124.520164797335,129.015159421248,121.920118887425,128.46870909442,1995256.26844751,0.0,1.0
2022-05-03,142.26,144.005,140.295,141.93,1479578,125.383908862322,126.921902120897,123.652013874874,125.09305626901,1678722.31923415,0.0,1.0
2022-05-04,144.66,144.98,140.174,141.61,1291735,127.499200450046,127.781239328409,123.545367923993,124.811017390647,1465596.52484419,0.0,1.0
2022-05-05,141.36,144.89,140.11,144.35,1323185,124.590674516926,127.70191589387,123.48896014832,127.225975286632,1501279.54861172,0.0,1.0
2022-05-06,141.08,141.85,138.88,139.93,1081338,124.343890498358,125.02254654942,122.404873209612,123.330313279241,1226881.06692314,0.0,1.0
2022-05-09,133.38,139.81,132.83,139.57,1349056,117.557329987745,123.224548699855,117.072575665558,123.013019541082,1530632.66491981,0.0,1.0
2022-05-10,126.6,135.56,125.12,134.58,2305482,111.581631252425,119.478719846594,110.277201439996,118.614975781607,2615789.15744393,0.0,1.0
2022-05-11,127.0,130.265,126.93,127.4,1716818,111.934179850379,114.811857781178,111.872483845737,112.286728448333,1947893.7201438,0.0,1.0
2022-05-12,127.11,127.38,125.11,126.59,1479965,112.031130714817,112.269101018436,110.268387725047,111.572817537476,1679161.40763471,0.0,1.0
2022-05-13,131.19,131.69,126.8,128.51,2289477,115.627126413947,116.067812161389,111.757905551402,113.265050807655,2597629.95886207,0.0,1.0
2022-05-16,128.41,131.6,128.07,130.87,1527290,113.176913658167,115.98848872685,112.877247349906,115.345087535584,1732856.13258855,0.0,1.0
2022-05-17,128.65,129.698,127.192,129.64,1476421,113.388442816939,114.312120143579,112.103403177397,114.261000596875,1675140.40171319,0.0,1.0
2022-05-18,125.29,128.495,124.79,128.15,1360051,110.427034594126,113.251830235232,109.986348846684,112.947757069497,1543107.54079657,0.0,1.0
2022-05-19,127.67,129.26,124.3501,124.38,1501650,112.524698751952,113.926079428819,109.598633526084,109.624986533781,1703765.10780638,0.0,1.0
2022-05-20,131.1,131.57,127.5,129.05,1570251,115.547802979407,115.962047582003,112.374865597822,113.740991414893,1781599.48343361,0.0,1.0
2022-05-23,133.52,133.59,131.02,132.93,1201733,117.680721997029,117.742418001671,115.477293259816,117.160712815047,1363480.67412478,0.0,1.0
2022-05-24,136.63,136.82,131.97,133.27,1337632,120.421787346121,120.589247930149,116.314596179957,117.460379123307,1517671.04763777,0.0,1.0
2022-05-25,137.85,138.26,134.85,135.69,1263438,121.49706056988,121.858422882783,118.852946085226,119.593298140929,1433490.88021621,0.0,1.0
2022-05-26,136.79,140.01,136.54,138.49,1342959,120.562806785302,123.400822998832,120.342463911581,122.061138326607,1523715.03706892,0.0,1.0
2022-05-27,141.51,141.77,137.11,137.12,971773,124.722880241159,124.952036829829,120.844845663665,120.853659378614,1102569.12736545,0.0,1.0
2022-05-31,139.59,140.28,137.67,139.72,1734986,123.03064697098,123.63879330245,121.338413700801,123.145225265315,1968507.04846839,0.0,1.0
2022-06-01,137.44,139.82,136.86,139.61,1314844,121.135698256977,123.233362414803,120.624502789944,123.048274400878,1491815.88879471,0.0,1.0
2022-06-02,138.37,138.39,134.37,136.57,1562557,121.95537374722,121.973001177118,118.429887767681,120.368905056428,1772869.90680826,0.0,1.0
2022-06-03,134.49,137.5,134.19,136.87,1329488,118.535652347067,121.18858054667,118.271240898602,120.633316504893,1508430.90310478,0.0,1.0
2022-06-06,134.91,135.94,134.25,134.5,1357354,118.905828374919,119.81364101465,118.324123188295,118.544466062016,1540047.53713676,0.0,1.0
2022-06-07,135.26,135.31,132.1,134.41,1263757,119.214308398128,119.258376972873,116.429174474292,118.465142627476,1433852.81613297,0.0,1.0
2022-06-08,132.85,135.27,132.19,134.57,1147445,117.090203095456,119.223122113077,116.508497908832,118.606162066658,1301885.76174667,0.0,1.0
2022-06-09,133.22,136.495,132.19,132.7,1398654,117.416310548563,120.302802194311,116.508497908832,116.957997371223,1586906.32510494,0.0,1.0
2022-06-10,131.36,132.64,129.18,131.38,1637607,115.776959568077,116.90511508153,113.855569709228,115.794586997975,1858021.28784969,0.0,1.0
2022-06-13,127.18,129.74,126.41,128.66,1912711,112.092826719459,114.349137746364,111.414170668397,113.397256531888,2170153.00710381,0.0,1.0
2022-06-14,124.57,126.85,124.11,126.59,3037859,110.867720341569,112.896928035064,110.458318789372,112.665527157736,3413311.77789278,1.22,1.0
2022-06-15,128.93,130.57,126.0,126.59,2065785,114.748135053692,116.20774058761,112.140425166875,112.665527157736,2321097.94137722,0.0,1.0
2022-06-16,125.31,127.28,124.62,125.92,1543953,111.52632283858,113.279629486031,110.912220510286,112.069224896928,1734772.07448171,0.0,1.0
2022-06-17,127.18,128.38,125.72,125.72,2339534,113.190629148597,114.258633197805,111.89122422206,111.89122422206,2628679.92128029,0.0,1.0
2022-06-21,128.14,129.89,127.94,128.4,1652537,114.045032387963,115.602538293059,113.867031713095,114.276433265292,1856776.10629843,0.0,1.0
2022-06-22,132.29,133.9,127.14,127.31,1802522,117.738546391476,119.171451824163,113.155029013623,113.306329587261,2025297.93927593,0.0,1.0
2022-06-23,136.64,136.83,133.035,133.29,1566190,121.610061069856,121.77916171098,118.401598905359,118.628549765816,1759757.37301102,0.0,1.0
2022-06-24,138.8,138.98,135.89,137.27,1319591,123.532468358431,123.692668965812,120.942558539101,122.17076319569,1482680.89542711,0.0,1.0
2022-06-27,137.25,139.14,137.11,138.03,997470,122.152963128203,123.835069505706,122.028362655796,122.847165760189,1120748.55978988,0.0,1.0
2022-06-28,134.56,138.11,134.1,137.49,978582,119.758854051228,122.918366030136,119.349452499031,122.366563938045,1099526.1683422,0.0,1.0
2022-06-29,127.4,131.87,124.0,131.69,4161452,113.386429890952,117.364744974253,110.360418418195,117.204544366871,4675771.03635667,0.0,1.0
2022-06-30,129.83,132.3048,128.18,129.15,3313915,115.549138090598,117.751718441416,114.080632522937,114.943935796047,3723485.88279957,0.0,1.0
2022-07-01,131.58,133.46,129.47,129.83,1512618,117.106643995694,118.779850339454,115.228736875836,115.549138090598,1699564.34279953,0.0,1.0
2022-07-05,128.56,130.315,125.41,130.26,2172245,114.418833805186,115.980789727153,111.615323176014,115.931839541565,2440715.4653882,0.0,1.0
2022-07-06,128.4,131.265,128.12,129.56,1115434,114.276433265292,116.826292932777,114.027232320477,115.308837179527,1253291.87749071,0.0,1.0
2022-07-07,128.43,129.47,127.63,128.31,857236,114.303133366522,115.228736875836,113.59113066705,114.196332961601,963182.86504861,0.0,1.0
2022-07-08,126.33,127.955,125.8744,127.51,953795,112.434126280407,113.88038176371,112.028640743058,113.484330262129,1071675.7121365,0.0,1.0
2022-07-11,126.72,127.1829,124.34,125.63,813771,112.7812275964,113.193210158382,110.66301956547,111.811123918369,914345.971556809,0.0,1.0
2022-07-12,124.35,126.83,123.5384,126.35,920263,110.671919599214,112.879127967578,109.949592860599,112.451926347894,1033999.45048764,0.0,1.0
2022-07-13,122.86,124.49,121.81,122.35,958918,109.345814571447,110.796520071621,108.411311028389,108.891912850533,1077431.87008791,0.0,1.0
2022-07-14,121.03,122.37,120.6451,120.99,1180860,107.717108396404,108.90971291802,107.37454609762,107.68150826143,1326803.95832805,0.0,1.0
2022-07-15,120.98,123.1563,120.22,122.67,1378095,107.672608227687,109.609522571264,106.996205663188,109.176713930322,1548415.47766212,0.0,1.0
2022-07-18,119.99,121.6397,119.625,121.46,1258040,106.79150488709,108.259743453739,106.466653655456,108.09980984737,1413522.73066665,0.0,1.0
2022-07-19,123.63,123.68,119.96,121.04,1961534,110.031117169689,110.075617338406,106.76480478586,107.726008430147,2203962.43042786,0.0,1.0
2022-07-20,123.32,125.74,122.915,123.59,1197372,109.755216123643,111.909024289547,109.394764757035,109.995517034715,1345356.69697608,0.0,1.0
2022-07-21,125.1,125.2999,122.51,123.5,1705269,111.339422129969,111.5173338045,109.034313390428,109.915416731024,1916025.31986358,0.0,1.0
2022-07-22,127.42,127.84,125.235,126.01,1383643,113.404229958438,113.778031375661,111.459572585505,112.149325200619,1554649.16189294,0.0,1.0
2022-07-25,127.12,129.46,125.845,126.99,1687750,113.137228946136,115.219836842093,112.002474643852,113.021528507472,1896341.12483119,0.0,1.0
2022-07-26,127.51,128.8558,126.67,127.2,1176127,113.484330262129,114.682096803316,112.736727427683,113.208429216084,1321486.00096243,0.0,1.0
2022-07-27,129.21,129.53,127.35,127.51,2012818,114.997335998507,115.282137078296,113.341929722235,113.484330262129,2261584.68386934,0.0,1.0
2022-07-28,136.93,138.09,130.12,130.91,2219029,121.868162048414,122.900565962649,115.807239069157,116.510341734886,2493281.55822429,0.0,1.0
2022-07-29,132.45,136.9,131.28,136.9,3406201,117.88094693137,121.841461947184,116.839642983392,121.841461947184,3827177.62449481,0.0,1.0
2022-08-01,130.54,132.245,130.025,131.79,1295028,116.18104048638,117.69849623963,115.722688748595,117.293544704305,1455082.12366043,0.0,1.0
2022-08-02,129.27,132.94,129.16,130.36,2302473,115.050736200968,118.317048584797,114.95283582979,116.020839878999,2587038.50612558,0.0,1.0
2022-08-03,129.38,131.17,129.18,130.0,1720707,115.148636572145,116.741742612214,114.970635897277,115.700438664236,1933371.3215138,0.0,1.0
2022-08-04,129.44,129.93,128.56,129.65,1416907,115.202036774606,115.638138428032,114.418833805186,115.388937483217,1592024.30108795,0.0,1.0
2022-08-05,129.47,129.64,127.535,128.32,1122091,115.228736875836,115.380037449474,113.506580346487,114.205232995345,1260771.62441295,0.0,1.0
2022-08-08,130.98,132.65,130.19,130.98,1472084,116.57264197109,118.058947606238,115.869539305361,116.57264197109,1654020.6952487,0.0,1.0
2022-08-09,130.18,131.53,129.73,130.92,1265868,115.860639271618,117.062143826977,115.460137753164,116.519241768629,1422318.20293752,0.0,1.0
2022-08-10,132.5,133.13,131.14,132.05,1673577,117.925447100087,118.486149225921,116.715042510984,117.524945581634,1880416.46610672,0.0,1.0
2022-08-11,129.03,133.245,128.71,133.23,951894,114.837135391126,118.58849961397,114.552334311337,118.575149563355,1069539.76517853,0.0,1.0
2022-08-12,131.42,131.62,129.665,130.06,1200548,116.964243455799,117.142244130668,115.402287533832,115.753838866697,1348925.22277224,0.0,1.0
2022-08-15,133.1,134.04,131.24,131.25,1057020,118.459449124691,119.296052296571,116.804042848418,116.812942882162,1187658.41846782,0.0,1.0
2022-08-16,134.53,135.2,131.62,132.11,933779,119.732153949998,120.328456210806,117.142244130668,117.578345784094,1049185.90976373,0.0,1.0
2022-08-17,132.21,134.19,132.07,133.51,1270093,117.667346121528,119.429552802722,117.542745649121,118.824350508171,1427065.37595036,0.0,1.0
2022-08-18,131.05,132.35,129.735,132.19,1125245,116.634942207294,117.791946593936,115.464587770036,117.649546054041,1264315.4312017,0.0,1.0
2022-08-19,130.35,131.94,129.51,131.26,1061478,116.011939845255,117.427045210456,115.26433701081,116.821842915905,1192667.38824089,0.0,1.0
2022-08-22,126.62,130.395,126.52,129.79,1183232,112.692227258966,116.051989997101,112.603226921532,115.513537955625,1329469.11676271,0.0,1.0
2022-08-23,125.2,126.3,123.36,126.3,1729907,111.428422467403,112.407426179177,109.790816258617,112.407426179177,1943708.36097369,0.0,1.0
2022-08-24,125.64,127.59,124.58,124.99,1209621,111.820023952113,113.555530532076,110.876620375312,111.241521758791,1359119.56614393,0.0,1.0
2022-08-25,128.49,128.56,125.72,126.59,938021,114.356533568982,114.418833805186,111.89122422206,112.665527157736,1053952.18382775,0.0,1.0
2022-08-26,125.27,129.0,125.17,128.67,1212945,111.490722703607,114.810435289896,111.401722366173,114.516734176364,1362854.38344445,0.0,1.0
2022-08-29,123.97,125.54,123.51,124.87,801470,110.333718316964,111.731023614679,109.924316764768,111.134721353871,900524.675644177,0.0,1.0
2022-08-30,123.81,125.025,122.95,124.0,1004800,110.19131777707,111.272671876893,109.425914875137,110.360418418195,1128984.48362043,0.0,1.0
2022-08-31,123.63,126.205,123.57,124.85,1814405,110.031117169689,112.322875858615,109.977716967228,111.116921286384,2038649.57404789,0.0,1.0
2022-09-01,122.0,123.16,120.58,122.75,1208254,108.580411669514,109.612815583749,107.316606877951,109.247914200269,1357583.61691115,0.0,1.0
2022-09-02,118.28,124.01,118.02,123.2,1565768,105.269599116968,110.369318451938,105.03819823964,109.648415718722,1759283.21750537,0.0,1.0
2022-09-06,119.3,119.97,117.56,118.53,1364926,106.177402558795,106.773704819603,104.628796687443,105.492099960553,1533618.90454827,0.0,1.0
2022-09-07,121.94,122.24,119.35,119.8,1153132,108.527011467054,108.794012479356,106.221902727512,106.622404245965,1295649.0202689,0.0,1.0
2022-09-08,122.66,123.24,121.16,121.35,1026910,109.167813896579,109.684015853696,107.832808835068,108.001909476193,1153827.08606156,0.0,1.0
2022-09-09,124.45,124.88,122.28,122.93,1020869,110.760919936648,111.143621387614,108.829612614329,109.408114807651,1147039.47134664,0.0,1.0
2022-09-12,126.75,126.96,124.7,124.71,1354814,112.80792769763,112.994828406242,110.983420780233,110.992320813976,1522257.14987235,0.0,1.0
2022-09-13,120.17,124.47,119.75,124.0,1676120,106.951705494471,110.778720004135,106.577904077248,110.360418418195,1883273.75864439,0.0,1.0
2022-09-14,116.08,118.38,115.4,117.69,1417153,104.397395810115,106.465917608558,103.785832843619,105.845361069025,1575739.69123913,1.22,1.0
2022-09-15,111.89,116.265,111.89,115.96,1971436,100.629088707734,104.563776911294,100.629088707734,104.289472933674,2192049.80262379,0.0,1.0
2022-09-16,112.08,112.62,111.0,112.62,3752533,100.799966595431,101.285619539414,99.8286607074667,101.285619539414,4172460.69463543,0.0,1.0
2022-09-19,111.15,111.85,109.785,111.06,2441715,99.9635643030173,100.593114415587,98.7359415835066,99.882622145687,2714955.43543567,0.0,1.0
2022-09-20,109.75,111.43,108.97,110.21,2499688,98.7044640778781,100.215384348045,98.0029653810148,99.1181684375667,2779415.91155942,0.0,1.0
2022-09-21,108.79,111.895,108.75,110.27,2198021,97.8410810663541,100.633585494252,97.8051067742073,99.172129875787,2443990.82659186,0.0,1.0
2022-09-22,107.41,108.26,106.15,107.8,2988779,96.5999679872883,97.3644216954085,95.466777784663,96.9507173357199,3323238.70368408,0.0,1.0
2022-09-23,103.34,106.1,102.175,105.65,3348712,92.9395837613478,95.4218099194794,91.8918325025713,95.0170991328276,3723450.05297861,0.0,1.0
2022-09-26,101.78,103.67,100.32,102.85,2157108,91.5365863676213,93.2363716715592,90.2235247042618,92.4988986825491,2398499.45199246,0.0,1.0
2022-09-27,97.73,103.59,97.53,102.58,2320374,87.8941892877543,93.1644230872656,87.7143178270201,92.256072210558,2580035.75500974,0.0,1.0
2022-09-28,99.77,100.12,96.5,98.21,2423800,89.7288781872428,90.0436532435276,86.7879798042391,88.3258807935163,2695035.65502484,0.0,1.0
2022-09-29,96.91,98.89,96.08,98.32,2385709,87.1567162987441,88.9374437600125,86.4102497366973,88.4248100969201,2652682.07670338,0.0,1.0
2022-09-30,99.18,99.58,97.01,98.22,3052984,89.198257378077,89.5580002995454,87.2466520291112,88.334874366553,3394628.57258039,0.0,1.0
2022-10-03,100.45,101.3521,98.84,100.31,2256614,90.340441153739,91.1517513773805,88.8924758948289,90.2145311312251,2509140.68389645,0.0,1.0
2022-10-04,102.21,103.375,101.02,101.47,2010319,91.9233100081997,92.9710612669763,90.8530748168314,91.2577856034833,2235284.00980852,0.0,1.0
2022-10-05,99.0,101.26,98.24,100.59,2072783,89.0363730634163,91.0689205697124,88.3528615126264,90.466351176253,2304738.05187282,0.0,1.0
2022-10-06,94.4,99.015,93.56,98.56,3140638,84.8993294665303,89.0498634229713,84.1438693314467,88.6406558498011,3492091.50487907,0.0,1.0
2022-10-07,92.45,94.79,92.06,93.31,2572382,83.1455827243721,85.2500788149619,82.7948333759404,83.919030005529,2860244.74310756,0.0,1.0
2022-10-10,89.68,93.51,89.44,92.92,1781379,80.6543629932037,84.0989014662632,80.4385172403227,83.5682806570974,1980724.44925839,0.0,1.0
2022-10-11,90.05,91.695,88.54,89.36,3022132,80.987125195562,82.4665679601005,79.629095667019,80.3665686560291,3360324.07549778,0.0,1.0
2022-10-12,89.22,91.25,89.03,89.73,2383247,80.2406586335151,82.066353959967,80.0697807458177,80.6993308583873,2649944.56627238,0.0,1.0
2022-10-13,92.1,93.12,85.76,86.75,3057426,82.8308076680872,83.7481521178315,77.1288823628139,78.0192460934481,3399567.65516956,0.0,1.0
2022-10-14,90.84,94.14,90.34,93.12,2646569,81.697617465462,84.6654965675758,81.2479388136265,83.7481521178315,2942733.64901536,0.0,1.0
2022-10-17,95.15,95.48,92.23,92.92,2991335,85.5738474442834,85.8706353544948,82.9477241175645,83.5682806570974,3326080.73319735,0.0,1.0
2022-10-18,96.84,98.37,95.71,96.5,2922800,87.0937612874872,88.4697779621036,86.0774875343391,86.7879798042391,3249876.31508648,0.0,1.0
2022-10-19,95.21,96.5,94.01,95.08,3127044,85.6278088825037,86.7879798042391,84.5485801180986,85.5108924330264,3476976.26653663,0.0,1.0
2022-10-20,95.08,97.19,94.84,95.45,2081754,85.5108924330264,87.408536343772,85.2950466801454,85.8436546353847,2314712.9527975,0.0,1.0
2022-10-21,96.86,96.87,93.65,95.06,1763680,87.1117484335606,87.1207420065973,84.2248114887771,85.492905286953,1961044.84035573,0.0,1.0
2022-10-24,97.44,98.92,95.99,97.76,2599236,87.6333756696897,88.9644244791226,86.3293075793669,87.9211700068644,2890103.84347889,0.0,1.0
2022-10-25,101.55,101.83,98.02,98.26,2796296,91.329734187777,91.5815542328048,88.1550029058188,88.3708486586998,3109215.86847237,0.0,1.0
2022-10-26,100.27,102.23,99.94,101.0,2587748,90.1785568390783,91.9412971542732,89.8817689288669,90.835087670758,2877330.27734104,0.0,1.0
2022-10-27,99.91,101.91,98.55,101.91,3087028,89.8547882097567,91.6535028170985,88.6316622767644,91.6535028170985,3432482.27083919,0.0,1.0
2022-10-28,101.39,101.57,98.85,99.4,1782239,91.1858370191896,91.3477213338504,88.9014694678656,89.3961159848846,1981680.68767052,0.0,1.0
2022-10-31,100.25,100.99,99.53,100.21,2400163,90.1605696930049,90.8260940977213,89.5130324343618,90.124595400858,2668753.55345795,0.0,1.0
2022-11-01,96.87,102.36,96.575,101.8,3877026,87.1207420065973,92.0582136037504,86.8554316020144,91.5545735136947,4310885.10003232,0.0,1.0
2022-11-02,94.23,98.25,94.17,96.54,3506155,84.7464387249062,88.3618550856631,84.692477286686,86.8239540963859,3898511.73242166,0.0,1.0
2022-11-03,94.95,95.71,92.31,92.96,2499879,85.3939759835492,86.0774875343391,83.0196727018581,83.6042549492442,2779628.28543933,0.0,1.0
2022-11-04,96.77,97.35,94.8152,95.93,1847962,87.0308062762302,87.5524335123593,85.2727426190144,86.2753461411467,2054758.42855475,0.0,1.0
2022-11-07,97.22,97.97,96.57,97.38,1480375,87.4355170628821,88.1100350406353,86.850934815496,87.5794142314694,1646036.55739228,0.0,1.0
2022-11-08,98.45,100.04,97.02,97.58,1956194,88.5417265463973,89.971704659234,87.2556456021479,87.7592856922036,2175102.14462648,0.0,1.0
2022-11-09,97.09,98.99,96.9,98.37,1605304,87.3186006134049,89.0273794903795,87.1477227257074,88.4697779621036,1784945.75342602,0.0,1.0
2022-11-10,108.59,108.97,101.2,101.33,2886682,97.6612096056199,98.0029653810148,91.0149591314922,91.1318755809694,3209716.52558727,0.0,1.0
2022-11-11,111.58,113.26,108.39,108.47,2804366,100.350287943596,101.861208213763,97.4813381448857,97.5532867291794,3118188.94287457,0.0,1.0
2022-11-14,107.42,110.86,107.295,110.86,1723810,96.608961560325,99.7027506849528,96.4965418973661,99.7027506849528,1916713.18280731,0.0,1.0
2022-11-15,111.87,112.07,109.105,109.34,2038488,100.61110156166,100.790973022395,98.1243786170104,98.3357275833731,2266605.26542631,0.0,1.0
2022-11-16,109.85,112.12,109.84,111.59,1699474,98.7943998082452,100.835940887578,98.7854062352085,100.359281516633,1889653.85955429,0.0,1.0
2022-11-17,109.29,109.81,107.84,107.92,1983226,98.2907597181895,98.7584255160984,96.9866916278668,97.0586402121604,2205159.16411102,0.0,1.0
2022-11-18,110.46,111.355,109.29,111.01,1245112,99.3430077634844,100.14793255027,98.2907597181895,99.8376542805034,1384446.42070274,0.0,1.0
2022-11-21,110.59,110.85,108.65,109.9,1571748,99.4599242129617,99.6937571119161,97.7151710438402,98.8393676734288,1747634.66487086,0.0,1.0
2022-11-22,109.5,110.81,108.31,110.81,1799637,98.4796247519604,99.6577828197693,97.4093895605921,99.6577828197693,2001025.61312895,0.0,1.0
2022-11-23,110.99,111.07,109.19,109.22,1207284,99.81966713443,99.8916157187237,98.2008239878224,98.2278047069326,1342385.27343057,0.0,1.0
2022-11-25,111.27,112.27,110.59,111.37,431762,100.071487179458,100.970844483129,99.4599242129617,100.161422909825,480078.382904874,0.0,1.0
2022-11-28,107.48,110.9,107.09,110.0,1818252,96.6629229985453,99.7387249770996,96.3121736501136,98.9293034037958,2021723.72713104,0.0,1.0
2022-11-29,108.75,109.0,107.31,107.64,1422115,97.8051067742073,98.029946100125,96.5100322569212,96.8068201671326,1581256.9644961,0.0,1.0
2022-11-30,112.46,112.7,107.51,108.24,2598135,101.141722370826,101.357568123707,96.6899037176554,97.3464345493351,2888879.63593035,0.0,1.0
2022-12-01,111.7,114.86,110.93,113.23,1564379,100.458210820036,103.300179899636,99.7657056962098,101.834227494653,1739441.03596506,0.0,1.0
2022-12-02,110.85,111.25,108.77,110.09,1610619,99.6937571119161,100.053500033384,97.8230939202807,99.0102455611262,1790855.52919401,0.0,1.0
2022-12-05,109.16,110.8778,108.5475,110.13,1475029,98.1738432687123,99.7187592449581,97.6229869202139,99.0462198532731,1640092.31256524,0.0,1.0
2022-12-06,108.05,109.65,107.48,109.51,1199149,97.1755566616376,98.6145283475111,96.6629229985453,98.4886183249971,1333339.92519489,0.0,1.0
2022-12-07,108.8,109.99,107.52,107.79,1352233,97.8500746393908,98.9203098307591,96.6988972906921,96.9417237626832,1503554.8101746,0.0,1.0
2022-12-08,107.32,110.66,106.84,109.0,2221336,96.5190258299579,99.5228792242186,96.0873343241959,98.029946100125,2469914.89470677,0.0,1.0
2022-12-09,106.96,108.85,106.13,106.74,1294016,96.1952572006364,97.8950425045743,95.4487906385896,95.9973985938288,1438823.02919904,0.0,1.0
2022-12-12,108.33,108.38,106.52,107.07,1953826,97.4273767066655,97.472344571849,95.7995399870212,96.2941865040402,2172469.15327773,0.0,1.0
2022-12-13,111.09,113.48,109.164,112.47,2243365,99.9096028647971,102.05906682057,98.177440697927,101.150715943863,2494409.05282399,0.0,1.0
2022-12-14,104.64,109.3,104.5,107.18,4600739,95.2059641665984,99.4458322191247,95.0785861564367,97.5169652081042,5056629.94093073,1.22,1.0
2022-12-15,104.28,105.03,102.8,103.16,2626898,94.8784207118968,95.5608029091918,93.5318531759014,93.859396630603,2887199.44308318,0.0,1.0
2022-12-16,101.54,102.815,99.01,102.48,5083576,92.3854510844458,93.5455008198473,90.0835484722373,93.2407034383888,5587311.64897571,0.0,1.0
2022-12-19,99.39,101.3,98.73,101.0,2022385,90.4292887855334,92.1670887813114,89.8287924519138,91.8941359023934,2222784.76198915,0.0,1.0
2022-12-20,98.74,100.25,97.83,98.67,2170587,89.8378908812111,91.2117537050984,89.0099338151598,89.7742018761302,2385672.21778828,0.0,1.0
2022-12-21,100.45,102.03,98.7,98.78,1623523,91.3937222910437,92.8312741200118,89.801497164022,89.8742845984002,1784399.20447339,0.0,1.0
2022-12-22,99.86,100.67,98.08,99.44,1957768,90.856914962505,91.5938877355836,89.2373945475915,90.4747809320198,2151764.81130446,0.0,1.0
2022-12-23,100.87,101.33,98.69,99.22,833622,91.7758563215289,92.1943840692032,89.7923987347248,90.2746154874799,916226.276826084,0.0,1.0
2022-12-27,100.35,101.04,98.72,100.75,1124699,91.302737998071,91.9305296195824,89.8196940226166,91.6666751699617,1236146.33169472,0.0,1.0
2022-12-28,99.4,101.25,99.125,100.77,2197962,90.4383872148307,92.121596634825,90.1881804091559,91.6848720285562,2415759.82863362,0.0,1.0
2022-12-29,101.3,102.135,99.4001,100.19,1149283,92.1670887813114,92.9268076276331,90.4384781991237,91.1571631293148,1263166.38009735,0.0,1.0
2022-12-30,100.27,101.22,98.9,100.37,1200404,91.2299505636929,92.0943013469332,89.9834657499674,91.3209348566656,1319353.00124893,0.0,1.0
2023-01-03,102.83,103.34,100.715,101.5,2410052,93.5591484637932,94.0231683579538,91.6348306674213,92.3490573672567,2648865.99791903,0.0,1.0
2023-01-04,103.65,105.77,99.72,100.6,2492544,94.305219666169,96.2340866771896,90.7295369523432,91.5301987305027,2739532.19678127,0.0,1.0
2023-01-05,98.08,102.3,97.91,102.3,2218106,89.2373945475915,93.076931711038,89.082721249538,93.076931711038,2437899.91385256,0.0,1.0
2023-01-06,101.38,102.02,97.05,98.46,2015535,92.2398762156895,92.8221756907146,88.300256329973,89.5831348608876,2215255.98996027,0.0,1.0
2023-01-09,101.14,102.6139,100.54,101.42,2859054,92.0215139125551,93.3625314066792,91.4756081547191,92.2762699328786,3142359.96850458,0.0,1.0
2023-01-10,102.32,102.39,100.02,100.96,1448316,93.0951285696326,93.1588175747134,91.0024898312612,91.8577421852043,1591830.80142756,0.0,1.0
2023-01-11,105.03,105.45,102.96,103.14,1857032,95.5608029091918,95.942936939677,93.6774280446576,93.8411997720084,2041046.79975684,0.0,1.0
2023-01-12,107.28,107.49,103.85,105.72,1547047,97.6079495010768,97.7990165163194,94.4871882521144,96.1885945307032,1700345.13590688,0.0,1.0
2023-01-13,106.0,107.05,105.125,105.78,1055978,96.4433505510267,97.3986856272397,95.6472379875159,96.2431851064868,1160615.71233755,0.0,1.0
2023-01-17,106.85,107.47,105.03,106.08,1801688,97.2167170412944,97.7808196577249,95.5608029091918,96.5161379854048,1980218.71812672,0.0,1.0
2023-01-18,105.44,107.41,104.62,106.85,1834030,95.9338385103798,97.7262290819413,95.1877673080039,97.2167170412944,2015765.5130111,0.0,1.0
2023-01-19,104.96,106.39,104.11,105.11,1901812,95.497113904111,96.7981892936201,94.7237474138433,95.63359034357,2090264.08610038,0.0,1.0
2023-01-20,106.74,107.29,103.4001,105.06,1636438,97.1166343190244,97.6170479303741,94.0778499180303,95.5880981970836,1798593.96224754,0.0,1.0
2023-01-23,107.22,108.255,106.05,106.66,1214642,97.5533589252932,98.4950463575603,96.488842697513,97.0438468846463,1335001.85616093,0.0,1.0
2023-01-24,107.0,109.05,106.27,106.43,1668266,97.3531934807534,99.218371486693,96.6890081420529,96.8345830108092,1833575.82445706,0.0,1.0
2023-01-25,107.19,107.38,104.34,106.33,1636032,97.5260636374014,97.6989337940495,94.9330112876804,96.7435987178365,1798147.73137985,0.0,1.0
2023-01-26,109.31,109.36,107.68,107.92,1365098,99.454930648422,99.5004227949083,97.9718866729675,98.1902489761019,1500366.66263934,0.0,1.0
2023-01-27,111.31,111.8729,109.0,109.24,1662974,101.274616507875,101.786767093018,99.1728793402067,99.3912416433411,1827759.4359057,0.0,1.0
2023-01-30,111.03,112.2,110.01,110.07,2074233,101.019860487552,102.084376715332,100.091820699231,100.146411275014,2279770.42215752,0.0,1.0
2023-01-31,114.62,114.82,110.75,110.75,4887422,104.286196605271,104.468165191216,100.765104467228,100.765104467228,5371720.5907928,0.0,1.0
2023-02-01,116.15,116.86,112.31,114.5,2308996,105.678256287752,106.324244767858,102.184459437602,104.177015453703,2537796.27731313,0.0,1.0
2023-02-02,119.92,122.43,117.57,117.77,2963052,109.108364132822,111.392069886436,106.970233247964,107.15220183391,3256663.21426507,0.0,1.0
2023-02-03,115.21,118.42,113.84,117.16,2045236,104.823003933809,107.743599738232,103.576519120084,106.597197646776,2247900.08602301,0.0,1.0
2023-02-06,114.4,114.57,112.13,112.96,1145829,104.086031160731,104.240704458784,102.020687710251,102.775857341924,1259370.1204495,0.0,1.0
2023-02-07,113.48,114.46,112.1101,113.43,1725601,103.248975665382,104.140621736514,102.00258183595,103.203483518896,1896592.19588419,0.0,1.0
2023-02-08,112.61,113.67,111.77,113.1,1541817,102.45741231652,103.42184582203,101.69314425555,102.903235352086,1694596.89098556,0.0,1.0
2023-02-09,111.3,114.176,111.08,113.44,1013823,101.265518078578,103.882226344472,101.065352634038,103.212581948193,1114283.53936275,0.0,1.0
2023-02-10,111.46,111.79,109.205,110.0,1554019,101.411092947334,101.711341114144,99.3593971408007,100.082722269933,1708007.99701423,0.0,1.0
2023-02-13,112.97,113.12,111.505,111.87,1195117,102.784955771222,102.921432210681,101.452035879172,101.784128548522,1313542.1081516,0.0,1.0
2023-02-14,112.83,113.52,110.75,112.35,1471034,102.65757776106,103.285369382571,100.765104467228,102.220853154791,1616799.94638407,0.0,1.0
2023-02-15,113.63,113.66,111.47,112.38,1425503,103.385452104841,103.412747392733,101.420191376632,102.248148442683,1566757.24284438,0.0,1.0
2023-02-16,112.88,113.89,110.12,111.32,1484145,102.703069907546,103.62201126657,100.191903421501,101.283714937173,1631210.12595643,0.0,1.0
2023-02-17,110.76,113.205,107.72,113.16,3369713,100.774202896526,102.998768859707,98.0082803901566,102.95782592787,3703620.58098568,0.0,1.0
2023-02-21,108.41,110.39,106.68,109.99,2382791,98.636072011668,100.437561012527,97.0620437432408,100.073623840636,2618903.6834257,0.0,1.0
2023-02-22,106.64,109.17,106.13,108.61,1781573,97.0256500260518,99.3275526382602,96.5616301318912,98.8180405976133,1958110.50654118,0.0,1.0
2023-02-23,108.76,108.83,107.15,107.71,1201922,98.9545170370723,99.0182060421532,97.4896699202124,97.9991819608593,1321021.42109416,0.0,1.0
2023-02-24,105.04,108.12,104.595,107.35,1203200,95.5699013384891,98.3722175620472,95.1650212347607,97.6716385061577,1322426.05914568,0.0,1.0
2023-02-27,104.88,107.25,103.92,106.56,1481873,95.4243264697328,97.580654213185,94.5508772571952,96.9528625916736,1628712.99164261,0.0,1.0
2023-02-28,104.23,106.45,103.93,104.77,2178173,94.8329285654105,96.8527798694037,94.5599756864925,95.3242437474629,2394009.92065121,0.0,1.0
2023-03-01,100.83,103.5,100.02,103.29,2351847,91.7394626043398,94.16874322671,91.0024898312612,93.9776762114674,2584893.41748969,0.0,1.0
2023-03-02,103.1,103.5,98.86,99.94,2259804,93.8048060548194,94.16874322671,89.9470720327783,90.9297023968831,2483729.8023285,0.0,1.0
2023-03-03,106.0,106.745,103.68,103.84,2673846,96.4433505510267,97.1211835336731,94.3325149540608,94.4780898228171,2938799.55829659,0.0,1.0
2023-03-06,105.32,106.86,104.87,106.86,1447305,95.8246573588126,97.2258154705916,95.4152280404356,97.2258154705916,1590719.62062155,0.0,1.0
2023-03-07,102.95,106.0,102.84,105.62,1571196,93.6683296153604,96.4433505510267,93.5682468930904,96.0976102377306,1726887.0798084,0.0,1.0
2023-03-08,105.79,106.71,103.0,103.0,1546271,96.2522835357841,97.0893390311326,93.7138217618467,93.7138217618467,1699492.24144054,0.0,1.0
2023-03-09,104.38,106.525,104.065,106.0,1867582,94.9694050048695,96.9210180891332,94.6828044820056,96.4433505510267,2052642.20777212,0.0,1.0
2023-03-10,102.54,105.34,101.97,104.19,2405018,93.2952940141724,95.8428542174071,92.7766835442282,94.7965348482214,2643333.17479591,0.0,1.0
2023-03-13,105.93,108.03,101.665,102.02,2980030,96.3796615459458,98.2903316983718,92.4991814506616,92.8221756907146,3275323.57798863,0.0,1.0
2023-03-14,105.7,107.23,104.56,106.29,2170061,97.2804060463752,98.6885330213133,96.2312133983822,97.823409258933,2357879.21763662,1.22,1.0
2023-03-15,105.26,106.9,103.67,104.16,3288622,96.875454498027,98.3848193600521,95.4121068574051,95.8630756271565,3573251.38254758,0.0,1.0
2023-03-16,103.09,105.1,101.54,104.76,4055519,94.8783070891279,96.7281993895368,93.4517732256286,96.415282283995,4406523.11931805,0.0,1.0
2023-03-17,100.7,101.67,98.78,100.72,5200603,92.6786839060547,93.5714180012769,90.9116226041717,92.697090794616,5650713.84301117,0.0,1.0
2023-03-20,101.66,101.92,99.335,100.39,2229698,93.5622145569963,93.8015041082929,91.4224137617472,92.3933771333549,2422677.78454428,0.0,1.0
2023-03-21,97.83,101.848,95.57,101.65,4285910,90.0372953975108,93.7352393094723,87.9573169900859,93.5530111127156,4656854.40071084,0.0,1.0
2023-03-22,92.29,97.33,92.04,97.33,2592089,84.9385872660357,89.5771231834787,84.7085011590196,89.5771231834787,2816433.63175712,0.0,1.0
2023-03-23,93.51,95.845,91.84,92.42,2573533,86.0614074682739,88.2104117078035,84.5244322734068,85.058232041684,2796271.61476199,0.0,1.0
2023-03-24,94.37,94.45,91.925,93.33,2618857,86.852903676409,86.9265312306541,84.6026615497923,85.8957454712223,2845518.39522584,0.0,1.0
2023-03-27,94.0,94.775,93.03,93.39,2121524,86.5123762380253,87.225643169775,85.6196421428031,85.9509661369062,2305141.35285474,0.0,1.0
2023-03-28,91.42,94.45,90.78,93.14,3015392,84.1378876136199,86.9265312306541,83.5488671796589,85.7208800298901,3276373.39679747,0.0,1.0
2023-03-29,92.4,93.55,90.72,92.96,4373476,85.0398251531227,86.0982212453964,83.493646513975,85.5552180328386,4751999.21533659,0.0,1.0
2023-03-30,93.47,94.865,92.68,93.75,3786952,86.0245936911513,87.3084741683007,85.2975215929807,86.2822901310092,4114711.71501052,0.0,1.0
2023-03-31,98.31,98.47,93.885,93.89,3934997,90.4790607229815,90.6263158314718,86.4065366287979,86.4111383509382,4275569.9714259,0.0,1.0
2023-04-03,93.32,98.12,93.105,98.0,4271733,85.8865420269417,90.3041952816494,85.6886679749079,90.1937539502817,4641450.38503182,0.0,1.0
2023-04-04,92.78,93.53,91.79,93.13,3137875,85.3895560357871,86.0798143568351,84.4784150520036,85.7116765856095,3409457.26873185,0.0,1.0
2023-04-05,90.21,92.805,89.85,92.4,4402747,83.0242708556623,85.4125646464887,82.6929468615592,85.0398251531227,4783803.61280719,0.0,1.0
2023-04-06,90.93,90.97,88.405,90.0,2686105,83.6869188438685,83.723732620991,81.3630491630066,82.8309985257689,2918586.69221271,0.0,1.0
2023-04-10,92.63,92.88,89.2208,89.75,3841560,85.2515043715775,85.4815904785935,82.1138661474213,82.6009124187529,4174046.02327037,0.0,1.0
2023-04-11,93.84,95.03,92.01,92.81,2628372,86.365121129535,87.4603309989313,84.6808908261777,85.417166368629,2855856.91601204,0.0,1.0
2023-04-12,92.8,95.64,92.54,95.08,2362391,85.4079629243484,88.0217411000504,85.1686733730517,87.5063482203345,2566855.32933489,0.0,1.0
2023-04-13,91.93,93.49,91.23,93.12,1939204,84.6072632719326,86.0430005797126,83.9630221722877,85.7024731413289,2107041.6040645,0.0,1.0
2023-04-14,89.78,92.51,88.11,92.04,2709662,82.6285227515948,85.1410630402098,81.0915475567277,84.7085011590196,2944182.54446289,0.0,1.0
2023-04-17,96.2,96.28,90.5,90.5,3638056,88.5371339797663,88.6107615340114,83.2911707398009,83.2911707398009,3952928.80476549,0.0,1.0
2023-04-18,97.57,98.11,95.2,96.08,4471081,89.7980058462141,90.2949918373687,87.6167895517022,88.4266926483986,4858051.90281285,0.0,1.0
2023-04-19,96.51,98.2,96.25,97.0,2401176,88.8224407524662,90.3778228358945,88.5831512011695,89.2734095222176,2608997.16104194,0.0,1.0
2023-04-20,94.25,95.86,93.21,95.54,2245864,86.7424623450413,88.2242168742245,85.7853041398546,87.929706657244,2440242.94765827,0.0,1.0
2023-04-21,96.64,96.69,94.0434,94.3,1827305,88.9420855281145,88.9881027495177,86.5523191862033,86.7884795664445,1985457.77458951,0.0,1.0
2023-04-24,97.49,98.1,96.63,97.06,1981085,89.724378291969,90.2857883930881,88.9328820838338,89.3286301879014,2152547.39376987,0.0,1.0
2023-04-25,97.64,98.54,96.8616,97.27,1575984,89.8624299561786,90.6907399414363,89.1460338533735,89.5219025177949,1712385.00711631,0.0,1.0
2023-04-26,97.67,99.74,97.31,97.87,2714707,89.8900402890205,91.7951532551132,89.5587162949174,90.0741091746333,2949664.18790654,0.0,1.0
2023-04-27,101.75,102.46,97.785,97.79,3860088,93.645045555522,94.2984900994475,89.9958798982479,90.0004816203882,4194177.61687276,0.0,1.0
2023-04-28,99.15,101.28,95.33,100.83,3889927,91.2521500425554,93.2124836743319,87.7364343273505,92.7983286817031,4226599.17459627,0.0,1.0
2023-05-01,96.93,98.96,96.58,98.65,2289852,89.2089854122531,91.0772846012232,88.8868648624306,90.7919778285233,2488038.09766806,0.0,1.0
2023-05-02,94.75,97.78,93.28,96.93,2534149,87.2026345590733,89.9912781761076,85.8497282498191,89.2089854122531,2753478.93976005,0.0,1.0
2023-05-03,94.79,96.52,94.28,95.53,1246634,87.2394483361959,88.8316441967468,86.7700726778832,87.9205032129633,1354529.84989787,0.0,1.0
2023-05-04,95.88,97.61,94.49,94.85,2317599,88.2426237627858,89.8348196233367,86.9633450077767,87.2946690018798,2518186.59333328,0.0,1.0
2023-05-05,96.42,96.75,94.64,96.62,2142752,88.7396097539404,89.0433234152015,87.1013966719863,88.9236786395532,2328206.63075798,0.0,1.0
2023-05-08,97.37,97.95,95.25,95.25,1564627,89.6139369606013,90.1477367288785,87.6628067731054,87.6628067731054,1700045.06170708,0.0,1.0
2023-05-09,96.61,97.02,94.885,96.51,2120972,88.9144751952726,89.2918164107788,87.326881056862,88.8224407524662,2304541.57739768,0.0,1.0
2023-05-10,98.87,99.45,97.11,97.7,2030828,90.9944536026974,91.5282533709746,89.3746474093046,89.9176506218624,2206595.63753947,0.0,1.0
2023-05-11,97.77,99.08,97.43,98.31,2082756,89.9820747318269,91.1877259325909,89.6691576262851,90.4790607229815,2263017.99249329,0.0,1.0
2023-05-12,97.1,98.42,95.59,97.67,1448076,89.365443965024,90.5802986100686,87.9757238786472,89.8900402890205,1573406.60283668,0.0,1.0
2023-05-15,98.38,98.63,96.7,97.47,1406076,90.543484832946,90.773570939962,88.9973061937983,89.7059714034077,1527771.51371212,0.0,1.0
2023-05-16,93.6,98.38,93.59,98.18,1539122,86.1442384667996,90.543484832946,86.135035022519,90.3594159473332,1672332.61056132,0.0,1.0
2023-05-17,95.62,96.61,93.21,93.57,1615254,88.0033342114891,88.9144751952726,85.7853041398546,86.1166281339577,1755053.81544778,0.0,1.0
2023-05-18,94.2,95.725,92.98,95.0,2439113,86.6964451236381,88.0999703764358,85.5736249213999,87.4327206660894,2650217.59856857,0.0,1.0
2023-05-19,90.75,93.87,90.56,92.75,3962340,83.521256846817,86.3927314623769,83.3463914054848,85.3619457029451,4305279.50099572,0.0,1.0
2023-05-22,91.51,91.81,88.95,90.8,3322633,84.2207186121457,84.4968219405649,81.8646368763016,83.5672740682202,3610206.0257908,0.0,1.0
2023-05-23,90.43,92.95,90.0,91.5,2100848,83.2267466298364,85.546014588558,82.8309985257689,84.211515167865,2282675.85040857,0.0,1.0
2023-05-24,86.49,90.22,86.33,90.1,2504722,79.6005895832639,83.033474299943,79.4533344747736,82.9230329685753,2721505.04052984,0.0,1.0
2023-05-25,92.22,93.14,88.88,89.2,4977629,84.8741631560712,85.7208800298901,81.8002127663371,82.0947229833176,5408441.50104783,0.0,1.0
2023-05-26,98.89,100.15,94.3,94.37,6252142,91.0128604912587,92.1724944706195,86.7884795664445,86.852903676409,6793263.27117673,0.0,1.0
2023-05-30,100.6,104.29,99.99,102.7,5907593,92.5866494632483,95.9827204028048,92.0252393621292,94.5193727621829,6418893.6444439,0.0,1.0
2023-05-31,102.46,102.81,99.65,100.65,7325656,94.2984900994475,94.62061064927,91.7123222565874,92.6326666846515,7959689.62990212,0.0,1.0
2023-06-01,104.78,105.88,102.22,102.22,4746860,96.4336891725563,97.4460680434268,94.0776074367122,94.0776074367122,5157699.50385292,0.0,1.0
2023-06-02,105.3,107.22,104.08,106.73,4131969,96.9122682751496,98.6793295770326,95.7894480729114,98.2283608072812,4489589.84702217,0.0,1.0
2023-06-05,104.82,106.12,103.25,105.47,2336154,96.4705029496788,97.6669507061622,95.0255621976182,97.0687268279205,2538347.52377867,0.0,1.0
2023-06-06,105.34,108.85,104.0,107.74,3980175,96.9490820522721,100.179490994777,95.7158205186662,99.157908679626,4324658.11562755,0.0,1.0
2023-06-07,103.62,105.755,100.3,105.65,3646560,95.3660896360019,97.3310249899187,92.3105461348291,97.234388824972,3962168.82376348,0.0,1.0
2023-06-08,104.51,104.63,100.78,103.2,2221403,96.1851961769789,96.2956375083466,92.7523114602999,94.979544976215,2413664.85444218,0.0,1.0
2023-06-09,104.25,106.46,103.62,104.9,1809589,95.9459066256823,97.9798678117039,95.3660896360019,96.544130503924,1966208.45937687,0.0,1.0
2023-06-12,105.35,105.91,103.1,104.26,1885403,96.9582854965528,97.4736783762687,94.8875105334086,95.9551100699629,2048584.14144567,0.0,1.0
2023-06-13,104.98,107.21,102.7,106.29,3630310,96.6177580581691,98.670126132752,94.5193727621829,97.823409258933,3944512.39047123,0.0,1.0
2023-06-14,105.49,106.82,104.09,104.09,2910998,98.2099539187199,99.4481683344171,96.9065703232492,96.9065703232492,3126782.64032325,1.22,1.0
2023-06-15,105.39,106.22,104.55,105.11,2433076,98.116855090472,98.8895753649297,97.3348249331896,97.8561783713779,2613433.53701622,0.0,1.0
2023-06-16,105.18,107.1,105.025,105.58,4570829,97.9213475511514,99.7088450535113,97.7770443673672,98.2937428641431,4909652.55527008,0.0,1.0
2023-06-20,104.9,105.49,102.98,104.17,1868146,97.6606708320573,98.2099539187199,95.8731733296974,96.9810493858476,2006626.75906659,0.0,1.0
2023-06-21,104.34,104.84,102.54,104.78,2440156,97.139317393869,97.6048115351086,95.4635384854066,97.5489522381598,2621038.3588311,0.0,1.0
2023-06-22,105.47,106.92,103.15,106.12,5027886,98.1913341530704,99.5412671626651,96.0314413377189,98.7964765366818,5400589.99089807,0.0,1.0
2023-06-23,104.15,105.54,103.1923,105.15,8097907,96.962429620198,98.2565033328439,96.0708221420677,97.8934179026771,8698183.58877338,0.0,1.0
2023-06-26,107.2,107.58,103.81,104.01,2477349,99.8019438817592,100.155719429101,96.6458936041551,96.8320912606509,2660988.37828888,0.0,1.0
2023-06-27,109.02,109.48,107.195,107.89,3855001,101.496342555871,101.924597165812,99.7972889403468,100.44432579667,4140762.10469014,0.0,1.0
2023-06-28,109.59,109.95,108.135,109.01,3539883,102.027005876884,102.362161658577,100.672417925877,101.487032673046,3802285.23453998,0.0,1.0
2023-06-29,111.88,111.92,108.68,109.2,2783084,104.158969043761,104.196208575061,101.179806539828,101.663920446717,2989386.71127958,0.0,1.0
2023-06-30,113.87,114.43,112.33,113.4,4068286,106.011635725895,106.532989164083,104.577913770877,105.57407123313,4369857.36186356,0.0,1.0
2023-07-03,115.23,115.52,112.84,113.75,1568758,107.277779790066,107.547766391985,105.052717794941,105.899917131997,1685045.91252493,0.0,1.0
2023-07-05,115.3,116.26,114.06,114.98,3057894,107.34294896984,108.23669772102,106.188523499566,107.045032719447,3284567.65519888,0.0,1.0
2023-07-06,114.49,114.845,112.38,113.31,2248179,106.588848461032,106.919349301312,104.624463185001,105.490282287706,2414830.60776382,0.0,1.0
2023-07-07,113.8,114.95,113.38,114.0,2007684,105.946466546121,107.017103070972,105.55545146748,106.132664202617,2156508.34471709,0.0,1.0
2023-07-10,114.01,114.62,113.2,113.73,1974764,106.141974085442,106.709876937754,105.387873576634,105.881297366348,2121148.07153261,0.0,1.0
2023-07-11,116.42,117.29,114.14,114.82,2653488,108.385655846216,109.195615651973,106.263002562164,106.89607459425,2850184.09999117,0.0,1.0
2023-07-12,117.75,118.449,117.2,118.16,2831996,109.623870261914,110.274631071367,109.11182670655,110.00557545773,3041924.42944477,0.0,1.0
2023-07-13,118.29,118.55,116.665,118.38,1935983,110.126603934452,110.368660887897,108.613747975424,110.210392879876,2079492.33780338,0.0,1.0
2023-07-14,118.28,118.6646,117.11,117.51,2027417,110.117294051628,110.475352145069,109.028037761127,109.400433074119,2177704.10020763,0.0,1.0
2023-07-17,118.21,119.17,117.095,118.0,1986705,110.052124871854,110.945873623034,109.01407293689,109.856617332533,2133974.2265173,0.0,1.0
2023-07-18,117.31,118.605,115.62,118.41,3427436,109.214235417623,110.419865243433,107.640865220233,110.23832252835,3681502.83360516,0.0,1.0
2023-07-19,121.17,122.09,118.04,118.04,2569549,112.807850187992,113.664359407873,109.893856863833,109.893856863833,2760022.92226239,0.0,1.0
2023-07-20,118.76,120.4999,117.78,120.3,3009368,110.564168427218,112.183994939903,109.651799910388,111.997890382235,3232444.5502004,0.0,1.0
2023-07-21,120.15,121.08,118.71,119.12,2933238,111.858242139864,112.724061242569,110.517619013094,110.89932420891,3150671.23314288,0.0,1.0
2023-07-24,123.12,123.21,120.25,120.77,2668711,114.623277338826,114.70706628425,111.951340968111,112.435454875001,2866535.54102055,0.0,1.0
2023-07-25,120.62,122.55,120.59,122.32,2114618,112.295806632629,114.092614017813,112.267876984154,113.878486712843,2271369.0814336,0.0,1.0
2023-07-26,118.64,121.21,117.65,121.1,3455868,110.45244983332,112.845089719291,109.530771433666,112.742681008219,3712042.42313071,0.0,1.0
2023-07-27,115.15,120.065,114.94,119.86,3397937,107.203300727468,111.779108135853,107.007793188147,111.588255537945,3649817.15017052,0.0,1.0
2023-07-28,122.78,126.8,121.55,123.22,5273103,114.306741322784,118.04931421835,113.161625735334,114.716376167074,5663984.28340947,0.0,1.0
2023-07-31,124.62,125.14,120.45,122.78,5428071,116.019759762545,116.503873669434,112.137538624607,114.306741322784,5830439.65445599,0.0,1.0
2023-08-01,123.39,125.025,122.45,124.04,2689683,114.874644175096,116.396810016949,113.999515189565,115.479786558707,2889062.14032869,0.0,1.0
2023-08-02,123.36,124.73,122.2801,122.46,2361483,114.846714526621,116.122168473618,113.841340280372,114.00882507239,2536533.53585901,0.0,1.0
2023-08-03,120.85,122.3,118.46,122.02,3073032,112.509933937599,113.859866947194,110.284871942474,113.599190228099,3300827.79540138,0.0,1.0
2023-08-04,119.96,123.16,119.83,121.02,1969872,111.681354366192,114.660516870126,111.56032588947,112.66820194562,2115893.44041421,0.0,1.0
2023-08-07,120.89,121.7,119.8372,120.23,1791466,112.547173468898,113.301273977706,111.567029005104,111.932721202462,1924262.67195283,0.0,1.0
2023-08-08,119.11,120.18,117.92,119.88,1980511,110.890014326085,111.886171788338,109.782138269935,111.606875303594,2127321.08155665,0.0,1.0
2023-08-09,119.31,119.98,118.12,118.63,1714041,111.076211982581,111.699974131842,109.968335926431,110.443139950495,1841098.3599447,0.0,1.0
2023-08-10,120.76,122.29,119.69,120.2,1185053,112.426144992176,113.850557064369,111.429987529923,111.904791553987,1272897.86810674,0.0,1.0
2023-08-11,120.33,120.48,119.0,119.53,1190473,112.02582003071,112.165468273082,110.787605615013,111.281029404726,1278719.63847915,0.0,1.0
2023-08-14,121.48,122.39,119.31,119.845,1841840,113.096456555561,113.943655892617,111.076211982581,111.574290713707,1978370.76434026,0.0,1.0
2023-08-15,121.63,122.66,120.2,120.45,1469625,113.236104797933,114.195022728886,111.904791553987,112.137538624607,1578564.44346064,0.0,1.0
2023-08-16,121.15,122.55,121.02,121.98,2425163,112.789230422343,114.092614017813,112.66820194562,113.5619506968,2604933.96709796,0.0,1.0
2023-08-17,121.85,123.15,121.18,121.23,2608490,113.440922220078,114.651206987301,112.817160070817,112.863709484941,2801850.51637163,0.0,1.0
2023-08-18,121.34,121.98,120.01,120.48,1372824,112.966118196014,113.5619506968,111.727903780316,112.165468273082,1474587.83943483,0.0,1.0
2023-08-21,120.96,122.3,119.38,121.34,1511804,112.612342648672,113.859866947194,111.141381162355,112.966118196014,1623870.06201009,0.0,1.0
2023-08-22,123.72,124.42,121.69,122.26,2439494,115.181870308314,115.833562106049,113.291964094881,113.822627415894,2620327.28650886,0.0,1.0
2023-08-23,125.77,126.1,123.73,124.43,2128824,117.090396287396,117.397622420614,115.191180191139,115.842871988874,2286628.13492263,0.0,1.0
2023-08-24,127.46,130.95,126.51,126.7,3407364,118.663766484786,121.912915590638,117.779327616431,117.956215390102,3659942.94893448,0.0,1.0
2023-08-25,125.95,127.2,124.78,126.15,1865781,117.257974178242,118.421709531341,116.168717887742,117.444171834738,2004086.44782476,0.0,1.0
2023-08-28,127.15,127.77,125.685,126.6,1636624,118.375160117217,118.952372852354,117.011262283385,117.863116561854,1757942.64095558,0.0,1.0
2023-08-29,130.37,130.43,126.39,127.18,1529090,121.3729423868,121.428801683749,117.667609022533,118.403089765692,1642437.42781406,0.0,1.0
2023-08-30,131.66,131.97,129.84,129.84,1617506,122.573917271198,122.862523638766,120.879518597086,120.879518597086,1737407.47380063,0.0,1.0
2023-08-31,131.72,132.25,130.95,131.68,2004457,122.629776568147,123.123200357861,121.912915590638,122.592537036848,2153042.13567801,0.0,1.0
2023-09-01,132.11,133.39,131.14,132.62,1248365,122.992861998314,124.184526999887,122.089803364309,123.467666022378,1340903.02047171,0.0,1.0
2023-09-05,130.7,132.05,129.841,131.98,2268871,121.680168520018,122.937002701365,120.880449585368,122.871833521591,2437056.45140699,0.0,1.0
2023-09-06,129.98,131.42,129.055,129.95,1513847,121.009856956633,122.350480083403,120.14869279534,120.981927308159,1626064.50423718,0.0,1.0
2023-09-07,131.8,132.185,129.55,129.85,1768345,122.704255630745,123.062686119499,120.609531995167,120.888828479911,1899427.77291583,0.0,1.0
2023-09-08,129.98,132.17,129.895,131.99,1462028,121.009856956633,123.048721295262,120.930722952622,122.881143404416,1570404.2977929,0.0,1.0
2023-09-11,131.11,131.37,129.655,130.82,1684211,122.061873715834,122.303930669279,120.707285764827,121.791887113915,1809057.14034894,0.0,1.0
2023-09-12,130.93,131.9,130.47,130.63,1546625,121.894295824988,122.797354458993,121.466041215048,121.614999340244,1661272.25133441,0.0,1.0
2023-09-13,128.21,131.06,127.54,130.71,2822113,119.362007696645,122.01532430171,118.738245547384,121.689478402843,3031308.82859781,0.0,1.0
2023-09-14,128.48,129.85,128.33,128.53,2176158,120.749180237539,122.036745437768,120.608205945543,120.796171668204,2315483.87566675,1.22,1.0
2023-09-15,128.75,129.71,127.45,128.24,5884275,121.002933963131,121.905169431905,119.781156765834,120.523621370346,6261008.56761735,0.0,1.0
2023-09-18,128.05,129.71,127.04,128.45,2111087,120.345053933817,121.905169431905,119.395827034378,120.72098537914,2246246.78384093,0.0,1.0
2023-09-19,126.99,128.67,126.63,127.54,1673185,119.348835603713,120.927747674067,119.010497302923,119.865741341031,1780308.63958751,0.0,1.0
2023-09-20,128.07,129.74,127.8,129.01,1689368,120.363850506083,121.933364290304,120.110096780491,121.247289402591,1797527.73652805,0.0,1.0
2023-09-21,123.94,126.79,123.82,126.67,2016535,116.48235833313,119.160869881052,116.369578899534,119.048090447455,2145641.20675873,0.0,1.0
2023-09-22,123.24,126.43,122.89,124.4,2019032,115.824478303816,118.822531580262,115.495538289159,116.914679495251,2148298.07415418,0.0,1.0
2023-09-25,123.6,123.955,122.4101,122.84,1218136,116.162816604606,116.49645576233,115.044514537634,115.448546858494,1296125.67946317,0.0,1.0
2023-09-26,119.81,122.65,119.5215,122.63,1721953,112.600866160177,115.269979421966,112.329725605238,115.2511828497,1832198.9516184,0.0,1.0
2023-09-27,116.84,120.59,116.42,120.45,3216462,109.809575178659,113.333932478556,109.41484716107,113.202356472693,3422392.07708944,0.0,1.0
2023-09-28,118.54,118.71,116.4,116.5,2261872,111.407283821279,111.56705468554,109.396050588804,109.490033450135,2406685.61052189,0.0,1.0
2023-09-29,121.02,123.18,119.9601,121.99,2266115,113.738058782277,115.768088587018,112.741934435034,114.649692537184,2411200.26344896,0.0,1.0
2023-10-02,118.22,121.53,116.75,120.35,2210727,111.106538665021,114.217371375063,109.724990603461,113.108373611362,2352266.11394996,0.0,1.0
2023-10-03,115.15,118.19,114.68,117.37,2668229,108.221264822172,111.078343806621,107.779545373918,110.307684343711,2839059.12442314,0.0,1.0
2023-10-04,117.56,117.69,114.645,116.08,1935919,110.486251780239,110.608429499969,107.746651372452,109.095305432546,2059863.86516829,0.0,1.0
2023-10-05,117.7,117.93,115.75,117.56,1552907,110.617827786102,110.833988367162,108.785161990155,110.486251780239,1652329.98656808,0.0,1.0
2023-10-06,117.37,118.23,114.5,116.21,1738063,110.307684343711,111.115936951154,107.610376223523,109.217483152276,1849340.3748225,0.0,1.0
2023-10-09,119.05,119.44,115.561,116.24,1409443,111.886596414064,112.253129573254,108.60753438224,109.245678010675,1499680.87802972,0.0,1.0
2023-10-10,120.45,122.315,118.51,118.51,1706340,113.202356472693,114.955136836508,111.379088962879,111.379088962879,1815586.3482363,0.0,1.0
2023-10-11,124.42,124.49,121.795,121.99,2226715,116.933476067517,116.999264070448,114.466425957589,114.649692537184,2369277.72625209,0.0,1.0
2023-10-12,124.44,125.5794,123.15,124.42,2268587,116.952272639783,118.023113361784,115.739893728619,116.933476067517,2413830.53024974,0.0,1.0
2023-10-13,122.6,125.87,121.9,124.8,1472648,115.2229879913,118.296227556811,114.565107961986,117.290610940573,1566932.50146952,0.0,1.0
2023-10-16,123.72,124.68,122.1,123.48,1112123,116.275596038203,117.177831506977,114.753073684647,116.05003717101,1183325.32576134,0.0,1.0
2023-10-17,123.29,124.3125,121.38,122.52,1485263,115.871469734481,116.832444491587,114.076397083067,115.147801702236,1580355.16153903,0.0,1.0
2023-10-18,120.56,122.44,120.49,121.88,1189438,113.305737620156,115.072615413171,113.239949617225,114.54631138972,1265590.3248318,0.0,1.0
2023-10-19,115.64,120.37,115.57,119.88,2238120,108.681780842691,113.127170183628,108.61599283976,112.666654163108,2381412.91753967,0.0,1.0
2023-10-20,115.81,117.46,115.12,115.65,1559289,108.841551706953,110.392268918908,108.193069963772,108.691179128825,1659120.58637496,0.0,1.0
2023-10-23,117.43,118.89,113.9355,114.97,2282472,110.364074060509,111.736223835936,107.079842971312,108.052095671777,2428604.50052838,0.0,1.0
2023-10-24,119.47,120.4,117.63,117.8,2216520,112.281324431653,113.155365042027,110.55203978317,110.711810647432,2358430.00374645,0.0,1.0
2023-10-25,116.96,119.57,116.175,118.59,2110925,109.922354612255,112.375307292984,109.18458915081,111.454275251944,2246074.41198748,0.0,1.0
2023-10-26,120.93,121.96,116.73,117.45,3289548,113.65347420708,114.621497678785,109.706194031195,110.382870632775,3500157.31956585,0.0,1.0
2023-10-27,122.35,126.51,120.1401,121.54,3383715,114.988030837974,118.897717869326,112.911103585429,114.226769661196,3600353.24749017,0.0,1.0
2023-10-30,122.08,125.29,121.38,123.72,1876434,114.734277112381,117.751126961093,114.076397083067,116.275596038203,1996570.4102151,0.0,1.0
2023-10-31,124.36,124.76,121.78,123.18,1821695,116.877086350719,117.253017796041,114.45232852839,115.768088587018,1938326.81215368,0.0,1.0
2023-11-01,126.47,126.53,123.42,124.43,1748420,118.860124724794,118.916514441592,115.993647454211,116.94287435365,1860360.46918159,0.0,1.0
2023-11-02,130.24,131.69,128.11,128.475,2169469,122.403278596957,123.766030086251,120.401443650616,120.744481094472,2308366.62055737,0.0,1.0
2023-11-03,132.93,135.66,132.105,132.62,2339456,124.93141756675,127.497149681075,124.156058960773,124.640070696625,2489236.83199099,0.0,1.0
2023-11-06,129.49,132.315,127.74,132.31,1959320,121.698407136978,124.353422969567,120.053707063693,124.3487238265,2084763.08580139,0.0,1.0
2023-11-07,127.98,129.51,127.92,129.5,1708831,120.279265930886,121.717203709244,120.222876214088,121.707805423111,1818236.83148903,0.0,1.0
2023-11-08,128.45,128.9,127.27,127.96,965214,120.72098537914,121.143908255127,119.611987615439,120.26046935862,1027010.6552777,0.0,1.0
2023-11-09,127.61,129.5,127.14,128.76,944844,119.931529343963,121.707805423111,119.489809895709,121.012332249265,1005336.49074216,0.0,1.0
2023-11-10,128.75,129.17,126.22,128.26,1571025,121.002933963131,121.39766198072,118.625167571468,120.542417942612,1671607.96953593,0.0,1.0
2023-11-13,127.65,128.835,126.87,127.88,869330,119.969122488495,121.082819395263,119.236056170116,120.185283069555,924987.798511588,0.0,1.0
2023-11-14,134.3,135.47,131.31,132.17,2123756,126.218982766979,127.318582244547,123.408895213195,124.217147820638,2259726.90119492,0.0,1.0
2023-11-15,134.6,136.11,133.8,134.11,1726563,126.500931350971,127.920072557063,125.749068460326,126.040415330451,1837104.10127519,0.0,1.0
2023-11-16,135.15,136.55,134.35,135.25,1458771,127.017837088289,128.333597146917,126.265974197644,127.11181994962,1552167.04338117,0.0,1.0
2023-11-17,134.53,136.05,133.64,136.03,1542659,126.435143348039,127.863682840264,125.598695882197,127.844886267998,1641425.87080176,0.0,1.0
2023-11-20,135.84,135.93,133.07,134.2,1319323,127.66631883147,127.750903406668,125.062993572613,126.124999905649,1403791.05437027,0.0,1.0
2023-11-21,136.21,137.24,135.27,135.73,1238812,128.014055418393,128.982078890098,127.130616521886,127.562937684006,1318125.43527744,0.0,1.0
2023-11-22,136.83,138.0,136.22,137.57,1397040,128.596749158643,129.696348636211,128.023453704526,129.292222332489,1486483.79100299,0.0,1.0
2023-11-24,136.5,137.0,135.4775,136.03,585945,128.286605716252,128.756520022905,127.325630959147,127.844886267998,623459.417711194,0.0,1.0
2023-11-27,137.45,137.87,136.19,136.83,1303667,129.179442898893,129.574170916481,127.995258846127,128.596749158643,1387132.69796533,0.0,1.0
2023-11-28,136.9,137.715,136.5,136.78,1826150,128.662537161574,129.428497481419,128.286605716252,128.549757727978,1943067.03812354,0.0,1.0
2023-11-29,138.2,138.93,137.2,137.99,1878738,129.884314358872,130.570389246585,128.944485745566,129.686950350078,1999021.92101971,0.0,1.0
2023-11-30,138.78,139.0,136.87,137.84,4633443,130.429414954589,130.636177249517,128.634342303175,129.545976058082,4930093.5664235,0.0,1.0
2023-12-01,138.61,139.35,135.8012,137.32,2457399,130.269644090327,130.965117264174,127.629853481274,129.057265179163,2614730.98946842,0.0,1.0
2023-12-04,137.77,138.08,135.96,137.68,2163806,129.480188055151,129.771534925275,127.779098265067,129.395603479953,2302341.05385315,0.0,1.0
2023-12-05,138.68,138.95,136.99,137.56,1787353,130.335432093259,130.589185818851,128.747121736772,129.282824046356,1901786.10727006,0.0,1.0
2023-12-06,135.48,139.2,135.3,138.56,2492453,127.32798053068,130.824142972178,127.158811380285,130.222652659662,2652029.27928819,0.0,1.0
2023-12-07,134.03,135.7899,133.65,135.39,2913801,125.965229041387,127.619233417944,125.60809416833,127.243395955482,3100353.57377619,0.0,1.0
2023-12-08,134.81,137.245,132.9109,136.32,2857360,126.698295359765,128.986778033165,124.913466840236,128.117436565857,3040299.00722979,0.0,1.0
2023-12-11,134.75,134.91,132.57,134.0,2053931,126.641905642967,126.792278221096,124.59307926596,125.937034182987,2185431.440287,0.0,1.0
2023-12-12,134.97,135.65,133.58,134.68,2572133,126.848667937894,127.487751394942,125.542306165399,126.576117640035,2736810.69461425,0.0,1.0
2023-12-13,136.67,138.04,134.1,135.0,2564925,128.446376580514,129.733941780743,126.031017044318,126.876862796293,2729141.21115955,0.0,1.0
2023-12-14,132.93,137.93,131.755,137.42,2746524,126.078008474983,130.820279161622,124.963574863623,130.336567551585,2895789.99332341,1.22,1.0
2023-12-15,132.17,134.44,130.76,131.62,5289695,125.357183330614,127.510174222348,124.019862996982,124.835533555084,5577175.31277093,0.0,1.0
2023-12-18,132.32,134.49,131.92,132.5,2117747,125.499451451213,127.557596929215,125.120069796282,125.670173195932,2232840.70009608,0.0,1.0
2023-12-19,134.54,135.2802,132.8401,133.0,2001520,127.605019636081,128.307065388531,125.992742448037,126.144400264596,2110297.08367255,0.0,1.0
2023-12-20,132.74,135.09,132.68,134.13,1613373,125.897802188891,128.126669411611,125.840894940651,127.216153439777,1701055.36630962,0.0,1.0
2023-12-21,134.91,134.99,132.91,134.13,1237215,127.955947666892,128.031823997878,126.059039392237,127.216153439777,1304454.2179823,0.0,1.0
2023-12-22,135.12,136.09,134.16,135.36,1094242,128.155123035731,129.075123548939,127.244607063896,128.38275202869,1153711.03033296,0.0,1.0
2023-12-26,135.58,135.7775,134.93,135.19,1218212,128.591411938902,128.778731631024,127.974916749639,128.221514825344,1284418.45741981,0.0,1.0
2023-12-27,136.11,136.44,135.24,135.47,741553,129.094092631686,129.407082497004,128.26893753221,128.487081983796,781854.35733274,0.0,1.0
2023-12-28,136.12,136.45,135.24,136.1,944592,129.103577173059,129.416567038377,128.26893753221,129.084608090312,995927.966175916,0.0,1.0
2023-12-29,134.58,136.0,134.465,134.83,1499532,127.642957801574,128.98976267658,127.533885575781,127.880071335906,1581027.42239581,0.0,1.0
2024-01-02,135.23,135.5,133.78,134.0,1299968,128.259452990837,128.515535607916,126.884194491712,127.092854401924,1370617.67020446,0.0,1.0
2024-01-03,133.51,134.57,132.3201,134.21,1680755,126.628111874633,127.633473260201,125.499546296627,127.292029770763,1772099.39189619,0.0,1.0
2024-01-04,131.78,134.13,131.57,133.1,1470959,124.987286217056,127.216153439777,124.788110848217,126.239245678329,1550901.55876629,0.0,1.0
2024-01-05,130.83,132.91,130.0,130.88,1418232,124.086254786595,126.059039392237,123.299037852613,124.133677493461,1495308.99195166,0.0,1.0
2024-01-08,133.7,134.07,130.28,130.47,1251067,126.808318160726,127.159246191537,123.564605011065,123.744811297157,1319059.03592218,0.0,1.0
2024-01-09,133.62,133.88,131.63,132.57,875631,126.732441829739,126.979039905445,124.845018096457,125.736564985545,923219.126300653,0.0,1.0
2024-01-10,136.53,136.96,133.28,134.0,1492550,129.492443369363,129.900278648414,126.409967423048,127.092854401924,1573665.96998055,0.0,1.0
2024-01-11,134.0,136.99,133.94,136.07,982301,127.092854401924,129.928732272534,127.035947153684,129.056154466192,1035686.34617122,0.0,1.0
2024-01-12,137.08,138.2699,135.31,135.63,1631901,130.014093144894,131.1426587229,128.335329321823,128.638834645768,1720590.31193408,0.0,1.0
2024-01-16,138.68,139.86,136.94,136.94,2537776,131.531619764618,132.650795646665,129.881309565668,129.881309565668,2675697.11609886,0.0,1.0
2024-01-17,135.56,138.54,133.81,136.93,1782664,128.572442856155,131.398836185392,126.912648115832,129.871825024294,1879546.86456695,0.0,1.0
2024-01-18,134.54,136.7,133.9,135.74,1542724,127.605019636081,129.653680572709,126.998008988191,128.743164600874,1626566.78829672,0.0,1.0
2024-01-19,137.34,137.76,134.53,135.08,1791310,130.260691220599,130.659041958276,127.595535094708,128.117184870238,1888662.75078614,0.0,1.0
2024-01-22,140.58,142.68,138.57,138.57,2385193,133.333682625541,135.325436313929,131.427289809512,131.427289809512,2514821.65149295,0.0,1.0
2024-01-23,139.02,141.2507,138.35,140.97,1423694,131.854094171309,133.969810815447,131.2186298993,133.703579739099,1501067.83656527,0.0,1.0
2024-01-24,137.93,140.63,137.53,140.63,1527957,130.820279161622,133.381105332407,130.440897506691,133.381105332407,1610997.24263413,0.0,1.0
2024-01-25,142.19,143.3,139.865,140.0,2152437,134.860693786639,135.913477879072,132.655537917351,132.783579225891,2269416.00578004,0.0,1.0
2024-01-26,143.2,144.62,142.06,142.87,1917094,135.81863246534,137.165437340345,134.737394748786,135.505642600021,2021282.76376261,0.0,1.0
2024-01-29,145.97,146.19,142.83,142.83,2229625,138.445850425738,138.65451033595,135.467704434528,135.467704434528,2350798.96038181,0.0,1.0
2024-01-30,144.22,145.945,144.035,145.5,3044878,136.786055685414,138.422139072304,136.610591670008,138.000076981194,3210358.7091504,0.0,1.0
2024-01-31,140.46,145.0,140.07,145.0,2892139,133.219868129061,137.52584991253,132.849971015504,137.52584991253,3049318.76637539,0.0,1.0
2024-02-01,143.85,143.96,139.44,140.16,2550622,136.435127654603,136.539457609709,132.252444908987,132.935331887863,2689241.26071737,0.0,1.0
2024-02-02,144.49,145.4,140.2,142.63,2052606,137.042138302493,137.905231567461,132.973270053356,135.278013607063,2164159.46666971,0.0,1.0
2024-02-05,144.3,145.11,142.59,142.95,2042265,136.8619320164,137.630179867636,135.24007544157,135.581518931008,2153256.46188223,0.0,1.0
2024-02-06,144.26,146.195,143.38,144.14,1789404,136.823993850907,138.659252606636,135.989354210059,136.710179354428,1886653.16495064,0.0,1.0
2024-02-07,145.47,145.77,143.31,145.06,1341723,137.971623357074,138.256159598272,135.922962420446,137.582757160769,1414641.93912445,0.0,1.0
2024-02-08,147.06,148.0,144.83,144.83,1840280,139.479665435425,140.371212324513,137.364612709184,137.364612709184,1940294.13502784,0.0,1.0
2024-02-09,147.19,147.94,145.54,146.84,1223297,139.602964473278,140.314305076273,138.038015146687,139.271005525213,1289779.81312471,0.0,1.0
2024-02-12,143.8,148.09,143.57,147.58,2127505,136.387704947736,140.456573196873,136.169560496151,139.972861586835,2243129.02044385,0.0,1.0
2024-02-13,142.17,142.27,139.38,140.65,1995134,134.841724703892,134.936570117625,132.195537660747,133.400074415154,2103564.02221109,0.0,1.0
2024-02-14,142.23,142.93,140.6,141.87,1645847,134.898631952132,135.562549848261,133.352651708287,134.557188462694,1735294.23851433,0.0,1.0
2024-02-15,148.61,149.07,143.02,143.02,3125925,140.949769348283,141.386058251454,135.647910720621,135.647910720621,3295810.38974335,0.0,1.0
2024-02-16,136.22,140.86,134.75,140.0,6572651,129.198422586792,133.599249783993,127.80419500492,132.783579225891,6929856.42776361,0.0,1.0
2024-02-20,135.06,137.57,133.86,136.01,3411474,128.098215787491,130.478835672184,126.960070822698,128.999247217953,3596878.18918859,0.0,1.0
2024-02-21,135.53,137.0,131.42,134.33,3222203,128.543989232035,129.938216813907,124.645842727618,127.405844267242,3397320.83311731,0.0,1.0
2024-02-22,138.38,142.0352,137.0,140.0,3440212,131.24708352342,134.71387308618,129.938216813907,132.783579225891,3627178.02011236,0.0,1.0
2024-02-23,137.84,138.855,136.07,138.45,2086435,130.734918289263,131.69759923865,129.056154466192,131.313475313033,2199826.97938183,0.0,1.0
2024-02-26,137.96,140.15,136.61,137.28,2033948,130.848732785742,132.92584734649,129.56831970035,130.203783972359,2144487.45590432,0.0,1.0
2024-02-27,138.23,139.565,137.22,138.0,1495993,131.104815402821,132.371001676153,130.146876724119,130.886670951235,1577296.08752075,0.0,1.0
2024-02-28,142.73,143.75,137.31,137.51,2446909,135.372859020796,136.34028224087,130.232237596479,130.421928423945,2579891.74562937,0.0,1.0
2024-02-29,146.81,147.03,144.01,144.43,4098074,139.242551901093,139.451211811305,136.586880316575,136.985231054253,4320793.00275505,0.0,1.0
2024-03-01,150.6,150.66,146.18,146.53,2290823,142.837193081565,142.894100329805,138.645025794576,138.976984742641,2415322.90264899,0.0,1.0
2024-03-04,153.71,154.0,150.28,150.84,2098456,145.786885448655,146.06193714848,142.53368775762,143.064822074524,2212501.28752906,0.0,1.0
2024-03-05,150.25,154.18,148.875,153.0,1719291,142.505234133501,146.232658893199,141.201109694675,145.113483011152,1812729.71705726,0.0,1.0
2024-03-06,149.81,152.44,148.78,152.08,2287496,142.087914313076,144.582348694248,141.111006551629,144.24090520481,2411815.08938838,0.0,1.0
2024-03-07,151.51,152.03,150.055,150.81,1577785,143.700286346534,144.193482497944,142.320285576722,143.036368450404,1663533.25680597,0.0,1.0
2024-03-08,149.48,153.35,149.44,152.54,2253806,141.774924447758,145.445441959217,141.736986282265,144.677194107981,2376294.13094233,0.0,1.0
2024-03-11,145.5,149.24,143.95,149.09,2166190,138.000076981194,141.547295454799,136.529973068335,141.4050273342,2283916.44334337,0.0,1.0
2024-03-12,146.23,146.91,143.65,144.44,1494293,138.692448501443,139.337397314826,136.245436827137,136.994715595626,1575503.69721627,0.0,1.0
2024-03-13,143.93,148.0,143.71,145.47,1844204,136.511003985589,140.371212324513,136.302344075377,137.971623357074,1944431.3935895,0.0,1.0
2024-03-14,142.81,143.08,139.945,142.0,1917148,136.605849399322,136.86411968388,133.865314713172,135.831038545646,2004218.02641607,1.22,1.0
2024-03-15,140.86,143.35,139.745,141.41,2996044,134.740564010843,137.122389968439,133.674003391277,135.266670146055,3132113.63584643,0.0,1.0
2024-03-18,142.21,144.45,141.975,142.31,1501233,136.031915433636,138.174602238863,135.807124630409,136.127571094584,1569413.65009414,0.0,1.0
2024-03-19,141.74,142.12,138.96,142.08,2006114,135.582333827182,135.945825338783,132.923106452838,135.907563074404,2097224.54492071,0.0,1.0
2024-03-20,140.89,141.76,138.06,139.8,2433310,134.769260709127,135.601464959371,132.062205504309,133.726614004798,2543822.26403934,0.0,1.0
2024-03-21,140.01,142.55,139.85,141.66,2238192,133.927490892788,136.357144680858,133.774441835272,135.505809298424,2339842.70018811,0.0,1.0
2024-03-22,138.51,140.44,137.695,139.97,1812730,132.492655978573,134.338810234863,131.71306234185,133.889228628409,1895057.73316678,0.0,1.0
2024-03-25,137.83,138.88,136.74,138.36,1746420,131.842197484129,132.84658192408,130.7995507798,132.349172487152,1825736.16940036,0.0,1.0
2024-03-26,139.04,140.22,137.48,138.0,1748909,132.999630981596,134.128367780778,131.507402670813,132.00481210774,1828338.21090563,0.0,1.0
2024-03-27,143.74,143.89,139.515,140.5,2268599,137.495447046135,137.638930537556,133.453995371097,134.396203631431,2371630.67770953,0.0,1.0
2024-03-28,144.04,144.5,142.725,143.88,2034732,137.782414028978,138.222430069337,136.524542087516,137.629364971461,2127142.27244095,0.0,1.0
2024-04-01,141.91,144.59,141.17,144.02,1535645,135.744948450793,138.30852016419,135.03709655978,137.763282896788,1605388.52043541,0.0,1.0
2024-04-02,139.8,140.78,138.24,139.98,1705515,133.726614004798,134.664039482085,132.234385694015,133.898794194504,1782973.41015039,0.0,1.0
2024-04-03,140.63,141.99,139.56,140.73,1427164,134.520555990663,135.821472979551,133.497040418523,134.616211651611,1491980.70021306,0.0,1.0
2024-04-04,139.88,142.75,139.29,142.1,1175976,133.803138533556,136.548456002753,133.238770133965,135.926694206593,1229384.63688389,0.0,1.0
2024-04-05,142.6,143.17,139.26,139.78,1139467,136.404972511332,136.950209778733,133.210073435681,133.707482872608,1191217.52827963,0.0,1.0
2024-04-08,143.34,143.69,142.37,143.15,1152489,137.112824402344,137.447619215661,136.184964491152,136.931078646544,1204830.94108866,0.0,1.0
2024-04-09,145.88,147.19,144.03,146.84,1088031,139.542478190414,140.795567348828,137.772848462883,140.460772535512,1137445.48855879,0.0,1.0
2024-04-10,141.4,142.38,139.73,141.7,1385815,135.25710457996,136.194530057247,133.659655042134,135.544071562803,1448753.77606622,0.0,1.0
2024-04-11,143.23,143.74,141.0,142.58,1105456,137.007603175302,137.495447046135,134.874481936169,136.385841379142,1155661.86992856,0.0,1.0
2024-04-12,142.49,143.4999,141.35,142.5,1315443,136.299751284289,137.265777804199,135.209276749486,136.309316850384,1375185.73074319,0.0,1.0
2024-04-15,138.56,143.45,137.34,143.4,1659031,132.540483809047,137.218045629387,131.373484745486,137.170217798913,1734378.2726128,0.0,1.0
2024-04-16,136.43,138.51,135.54,138.51,2051540,130.503018230862,132.492655978573,129.651682848428,132.492655978573,2144713.6318707,0.0,1.0
2024-04-17,135.75,137.795,135.64,136.7,1965277,129.852559736418,131.808718002798,129.747338509376,130.761288515421,2054532.8739883,0.0,1.0
2024-04-18,136.66,138.98,135.7,136.3,1498571,130.723026251042,132.942237585027,129.804731905945,130.37866587163,1566630.75154571,0.0,1.0
2024-04-19,136.83,137.93,136.32,137.41,1505171,130.885640874653,131.937853145077,130.39779700382,131.440443708149,1573530.50001289,0.0,1.0
2024-04-22,135.86,138.15,135.74,137.65,1518420,129.957780963461,132.148295599162,129.842994170324,131.670017294424,1587381.22235252,0.0,1.0
2024-04-23,138.53,138.89,135.72,136.51,1320373,132.511787110763,132.856147490174,129.823863038134,130.579542759621,1380339.63376488,0.0,1.0
2024-04-24,140.61,140.865,137.64,137.77,1614889,134.501424858474,134.74534679389,131.660451728329,131.784804087561,1688231.50036461,0.0,1.0
2024-04-25,141.49,141.95,137.17,138.53,1887077,135.343194674813,135.783210715172,131.210870121875,132.511787110763,1972781.30881662,0.0,1.0
2024-04-26,142.83,143.83,141.43,142.33,1798207,136.624980531511,137.581537140988,135.285801278244,136.146702226773,1879875.15028969,0.0,1.0
2024-04-29,142.34,144.86,141.29,144.57,2066539,136.156267792868,138.566790448748,135.151883352918,138.289389032,2160393.83297056,0.0,1.0
2024-04-30,138.78,142.28,138.69,141.02,2001808,132.750926263132,136.098874396299,132.664836168279,134.893613068359,2092722.9817541,0.0,1.0
2024-05-01,137.99,141.17,137.945,139.52,1641800,131.995246541646,135.03709655978,131.952201494219,133.458778154144,1716364.7020313,0.0,1.0
2024-05-02,140.15,140.9699,137.28,139.37,2030417,134.061408818115,134.845689582224,131.316091348917,133.315294662723,2122631.30052642,0.0,1.0
2024-05-03,147.0,152.35,145.67,147.25,3309695,140.613821593028,145.731399453726,139.341601302424,140.852960745397,3460009.5459188,0.0,1.0
2024-05-06,143.77,148.0,142.46,147.57,1907448,137.524143744419,141.570378202504,136.271054586005,141.159058860429,1994077.4870022,0.0,1.0
2024-05-07,144.63,145.43,143.77,144.5,1273983,138.346782428569,139.11202771615,137.524143744419,138.222430069337,1331842.76537212,0.0,1.0
2024-05-08,140.25,142.0,140.17,140.35,6521622,134.157064479062,135.831038545646,134.080539950304,134.25272014001,6817810.81787722,0.0,1.0
2024-05-09,143.54,144.19,141.04,141.5,10657121,137.304135724239,137.925897520399,134.912744200549,135.352760240908,11141129.4370061,0.0,1.0
2024-05-10,141.46,144.22,139.62,143.38,2950678,135.314497976529,137.954594218683,133.554433815092,137.151086666723,3084687.27388251,0.0,1.0
2024-05-13,143.09,143.18,140.49,142.21,1722271,136.873685249975,136.959775344828,134.386638065337,136.031915433636,1800490.40792554,0.0,1.0
2024-05-14,141.86,143.91,141.26,143.43,1758246,135.697120620319,137.658061669746,135.123186654633,137.198914497197,1838099.26415382,0.0,1.0
2024-05-15,144.64,145.32,142.43,145.04,2563273,138.356347994663,139.006806489107,136.242357887721,138.738970638454,2679687.72010592,0.0,1.0
2024-05-16,144.94,146.21,143.16,144.64,1748001,138.643314977506,139.858141871541,136.940644212638,138.356347994663,1827388.97278318,0.0,1.0
2024-05-17,143.83,145.48,143.53,145.44,1556039,137.581537140988,139.159855546624,137.294570158145,139.121593282245,1626708.74319898,0.0,1.0
2024-05-20,143.35,145.25,142.4,143.54,993883,137.122389968439,138.939847526444,136.213661189436,137.304135724239,1039021.62209098,0.0,1.0
2024-05-21,144.26,144.56,142.5,143.0,1148626,137.992856483062,138.279823465905,136.309316850384,136.787595155122,1200792.49740249,0.0,1.0
2024-05-22,143.15,143.99,142.135,143.97,1512890,136.931078646544,137.734586198504,135.960173687925,137.715455066314,1581600.06947018,0.0,1.0
2024-05-23,142.25,144.82,141.89,144.0,2249209,136.070177698015,138.528528184369,135.725817318603,137.744151764599,2351360.05304612,0.0,1.0
2024-05-24,142.77,143.09,141.1,142.97,1122255,136.567587134943,136.873685249975,134.970137597117,136.758898456838,1173223.82061039,0.0,1.0
2024-05-28,143.77,144.04,142.755,143.87,1191348,137.524143744419,137.782414028978,136.5532387858,137.619799405367,1245454.7783138,0.0,1.0
2024-05-29,141.43,142.88,140.27,142.43,1340127,135.285801278244,136.672808361985,134.176195611252,136.242357887721,1400990.79001042,0.0,1.0
2024-05-30,144.04,144.62,141.95,142.86,1235296,137.782414028978,138.337216862474,135.783210715172,136.653677229796,1291398.7397737,0.0,1.0
2024-05-31,145.34,145.64,142.92,144.93,3657140,139.025937621297,139.31290460414,136.711070626364,138.633749411412,3823234.25897598,0.0,1.0
2024-06-03,143.04,145.655,142.46,145.35,1196176,136.825857419501,139.327252953282,136.271054586005,139.035503187392,1250502.04885918,0.0,1.0
2024-06-04,145.12,146.05,141.94,142.93,1403919,138.815495167212,139.705092814025,135.773645149077,136.720636192459,1467679.99519496,0.0,1.0
2024-06-05,147.36,147.38,144.68,145.65,1047210,140.958181972439,140.977313104629,138.394610259043,139.322470170235,1094770.54428932,0.0,1.0
2024-06-06,147.12,147.51,146.18,147.3,807573,140.728608386165,141.101665463861,139.829445173257,140.900788575871,844250.086194132,0.0,1.0
2024-06-07,146.35,147.21,144.76,145.27,1070138,139.992059796868,140.814698481018,138.471134787801,138.958978658634,1118739.85229771,0.0,1.0
2024-06-10,149.09,149.46,145.36,146.25,1506778,142.613024906833,142.96695085234,139.045068753486,139.89640413592,1575210.48422301,0.0,1.0
2024-06-11,149.88,150.51,148.4343,148.89,1337616,143.36870462832,143.97133529229,141.985810738,142.421713584938,1398365.74934359,0.0,1.0
2024-06-12,149.59,153.02,149.07,152.97,1748242,143.091303211572,146.372292382076,142.593893774644,146.324464551602,1827640.91814387,0.0,1.0
2024-06-13,149.76,151.15,149.42,150.68,1496252,143.253917835183,144.583531522355,142.928688587961,144.133949915901,1564206.43083429,0.0,1.0
2024-06-14,149.92,150.85,148.5801,149.11,1000378,144.57396595626,145.470802858203,143.281845778933,143.79284994489,1037369.82497509,1.22,1.0
2024-06-17,149.01,150.55,148.5,149.06,1192236,143.696415869412,145.18150063177,143.204602084476,143.744632907151,1236322.32081174,0.0,1.0
2024-06-18,149.56,151.14,149.38,150.35,1095749,144.22680328454,145.750461677089,144.05322194868,144.988632480814,1136267.43925459,0.0,1.0
2024-06-20,147.89,150.61,147.695,149.28,1315063,142.616354224061,145.239361077057,142.42830777688,143.956787873202,1363691.19886805,0.0,1.0
2024-06-21,148.35,148.5,145.91,148.225,3589364,143.059950971259,143.204602084476,140.706959529602,142.939408376912,3722090.95407125,0.0,1.0
2024-06-24,147.01,150.93,146.84,148.73,1502578,141.767734359857,145.547950118585,141.603796431545,143.426400458075,1558140.09991365,0.0,1.0
2024-06-25,146.44,147.4693,145.295,146.96,1218783,141.218060129634,142.210656068526,140.113889965413,141.719517322118,1263850.9717253,0.0,1.0
2024-06-26,146.89,148.42,145.93,147.5,1748629,141.652013469284,143.127454824094,140.726246344697,142.240261329698,1813289.53623167,0.0,1.0
2024-06-27,148.72,150.29,146.91,147.57,1660919,143.416757050527,144.930772035528,141.671300284379,142.307765182533,1722336.20924071,0.0,1.0
2024-06-28,152.05,153.25,150.25,150.43,3406272,146.628011763936,147.785220669669,144.892198405337,145.065779741197,3532228.60604447,0.0,1.0
2024-07-01,152.13,152.93,150.61,151.95,1483900,146.705159024318,147.476631628141,145.239361077057,146.531577688458,1538771.42768088,0.0,1.0
2024-07-02,152.91,153.78,151.92,152.18,1162857,147.457344813045,148.296321269702,146.502647465815,146.753376062057,1205856.94863447,0.0,1.0
2024-07-03,151.71,154.06,151.7,153.38,879721,146.300135907312,148.566336681039,146.290492499764,147.91058496779,912251.188847526,0.0,1.0
2024-07-05,151.44,152.515,150.35,151.8,1261809,146.039763903522,147.076430214908,144.988632480814,146.386926575242,1308467.98058533,0.0,1.0
2024-07-08,153.66,153.99,151.43,151.49,1149357,148.180600379128,148.498832828205,146.030120495974,146.087980941261,1191857.74769527,0.0,1.0
2024-07-09,153.3,154.13,151.61,153.75,1080441,147.833437707408,148.633840533874,146.203701831834,148.267391047058,1120393.38236738,0.0,1.0
2024-07-10,155.63,155.78,153.26,154.0,1459771,150.08035166604,150.225002779257,147.794864077217,148.508476235753,1513750.18920219,0.0,1.0
2024-07-11,157.73,160.46,157.01,157.7,1678382,152.105467251073,154.738117511616,151.411141907633,152.07653702843,1740444.95338896,0.0,1.0
2024-07-12,158.35,159.57,158.05,158.55,1284221,152.703358519035,153.879854239864,152.414056292602,152.896226669991,1331708.72810012,0.0,1.0
2024-07-15,159.5,159.7,157.54,158.93,943399,153.81235038703,154.005218537985,151.922242507665,153.262676156806,978283.864211,0.0,1.0
2024-07-16,162.33,162.58,159.2712,160.39,1192944,156.54143472305,156.782519911745,153.591709222336,154.670613658782,1237056.50112766,0.0,1.0
2024-07-17,156.83,162.33,156.18,161.24,2012370,151.237560571773,156.54143472305,150.610739081168,155.490303300343,2086783.11066929,0.0,1.0
2024-07-18,154.6,157.22,154.23,156.37,1414604,149.087080688619,151.613653466137,148.730274609351,150.793963824576,1466913.01077099,0.0,1.0
2024-07-19,155.17,155.98,154.21,155.66,1168831,149.636754918842,150.417870930212,148.710987794256,150.109281888683,1212051.85429454,0.0,1.0
2024-07-22,155.56,156.6799,154.1,155.33,1347930,150.012847813206,151.092813024481,148.60491031123,149.791049439607,1397773.54977685,0.0,1.0
2024-07-23,155.09,156.725,154.87,155.18,1128317,149.55960765846,151.136304792522,149.347452692409,149.64639832639,1170039.73378705,0.0,1.0
2024-07-24,151.66,155.61,151.49,154.75,1568091,146.251918869573,150.061064850945,146.087980941261,149.231731801836,1626075.62962701,0.0,1.0
2024-07-25,147.37,151.86,146.14,151.65,2490088,142.114897031577,146.444787020529,140.928757903201,146.242275462025,2582166.09394906,0.0,1.0
2024-07-26,145.65,146.4,141.0,142.86,3204947,140.45623093336,141.179486499443,135.972046423644,137.76572022753,3323459.04092696,0.0,1.0
2024-07-29,147.19,147.5,144.57,145.63,1628374,141.941315695717,142.240261329698,139.4147429182,140.436944118264,1688587.76519874,0.0,1.0
2024-07-30,145.04,147.56,144.06,147.49,1699619,139.867983072945,142.298121774985,138.922929133263,142.23061792215,1762467.25193311,0.0,1.0
2024-07-31,149.49,150.99,146.905,147.52,3344199,144.159299431706,145.605810563872,141.666478580605,142.259548144794,3467860.28012597,0.0,1.0
2024-08-01,152.29,153.1923,150.26,150.26,2019968,146.859453545083,147.729578208119,144.901841812884,144.901841812884,2094662.06835344,0.0,1.0
2024-08-02,150.84,152.9,148.235,151.75,1642273,145.461159450655,147.447701405497,142.94905178446,146.338709537503,1703000.72029905,0.0,1.0
2024-08-05,144.47,150.13,144.18,147.52,2320863,139.318308842722,144.776477514763,139.038650023836,142.259548144794,2406683.51773146,0.0,1.0
2024-08-06,148.63,150.75,144.07,144.88,1378882,143.329966382597,145.374368782725,138.932572540811,139.713688552181,1429870.088108,0.0,1.0
2024-08-07,147.14,151.83,146.86,149.07,1210753,141.893098657978,146.415856797885,141.62308324664,143.754276314699,1255524.03961109,0.0,1.0
2024-08-08,149.66,149.97,147.31,147.45,1160716,144.323237360018,144.622182993999,142.05703658629,142.192044291959,1203636.7790633,0.0,1.0
2024-08-09,150.12,150.76,148.38,149.96,803426,144.766834107215,145.384012190273,143.088881193902,144.612539586451,833134.963984053,0.0,1.0
2024-08-12,148.75,150.23,147.09,149.78,1105770,143.44568727317,144.872911590241,141.844881620239,144.438958250591,1146658.99426288,0.0,1.0
2024-08-13,149.57,150.4849,149.08,149.99,1435832,144.236446692088,145.118722048634,143.763919722247,144.641469809094,1488925.97651451,0.0,1.0
2024-08-14,151.18,152.84,149.5789,149.85,1227749,145.78903530728,147.389840960211,144.245029324805,144.506462103426,1273148.51510463,0.0,1.0
2024-08-15,149.86,151.9,148.69,151.12,1504735,144.516105510973,146.48336065072,143.387826827883,145.731174861993,1560376.86113039,0.0,1.0
2024-08-16,149.6,150.57,148.76,149.4,1257764,144.265376914731,145.200787446865,143.455330680718,144.072508763776,1304273.40519281,0.0,1.0
2024-08-19,148.62,150.7,148.05,149.24,1400934,143.320322975049,145.326151744986,142.770648744826,143.918214243011,1452737.52359773,0.0,1.0
2024-08-20,149.1,149.33,147.91,148.77,1041069,143.783206537342,144.005004910941,142.635641039157,143.464974088266,1079565.49056156,0.0,1.0
2024-08-21,149.76,150.37,148.65,149.06,1480067,144.419671435496,145.00791929591,143.349253197692,143.744632907151,1534796.69159198,0.0,1.0
2024-08-22,150.69,151.26,149.43,150.04,874883,145.316508337439,145.866182567662,144.101438986419,144.689686846833,907234.290022052,0.0,1.0
2024-08-23,152.18,152.74,150.18,151.18,1604181,146.753376062057,147.293406884733,144.824694552502,145.78903530728,1663500.16013784,0.0,1.0
2024-08-26,150.59,153.5,150.02,152.9,925397,145.220074261961,148.026305858364,144.670400031738,147.447701405497,959616.18900303,0.0,1.0
2024-08-27,150.61,151.14,148.8075,149.14,1076934,145.239361077057,145.750461677089,143.50113686657,143.821780167533,1116756.70105672,0.0,1.0
2024-08-28,150.11,151.595,149.27,150.61,1096356,144.757190699668,146.189236720512,143.947144465655,145.239361077057,1136896.88480793,0.0,1.0
2024-08-29,149.5,150.85,148.68,149.74,1148085,144.168942839253,145.470802858203,143.378183420336,144.4003846204,1190538.71187344,0.0,1.0
2024-08-30,151.61,152.1,149.31,150.36,3050948,146.203701831834,146.676228801675,143.985718095846,144.998275888362,3163765.48941311,0.0,1.0
2024-09-03,149.79,150.97,149.14,150.36,1605440,144.448601658139,145.586523748776,143.821780167533,144.998275888362,1664805.71524764,0.0,1.0
2024-09-04,149.09,150.47,147.3,150.14,1222075,143.773563129795,145.104353371388,142.047393178743,144.786120922311,1267264.70279877,0.0,1.0
2024-09-05,149.91,150.08,148.15,149.1,1299747,144.564322548712,144.728260477024,142.867082820304,143.783206537342,1347808.84615805,0.0,1.0
2024-09-06,148.22,150.0,147.21,149.99,1741665,142.934586673138,144.651113216642,141.960602510813,144.641469809094,1806068.02250273,0.0,1.0
2024-09-09,149.34,149.65,147.7,148.03,1499779,144.014648318489,144.31359395247,142.433129480654,142.75136192973,1555237.59891892,0.0,1.0
2024-09-10,156.76,157.11,150.025,150.11,1794896,151.170056718939,151.507575983111,144.675221735512,144.757190699668,1861267.39029496,0.0,1.0
2024-09-11,158.42,158.835,154.54,155.4,1922811,152.77086237187,153.171063785102,149.029220243333,149.858553292441,1993912.41163857,0.0,1.0
2024-09-12,160.49,160.52,157.67,158.48,1372422,154.767047734259,154.795977956903,152.047606805786,152.828722817156,1423171.21121413,0.0,1.0
2024-09-13,158.93,160.83,158.29,160.45,1466992,154.439171877635,156.285484257724,153.817256128552,155.916221781706,1509649.6292063,1.22,1.0
2024-09-16,160.87,161.385,158.74,159.46,1467818,156.324353992041,156.824801821381,154.254540639626,154.954195857344,1510499.6478797,0.0,1.0
2024-09-17,157.58,161.61,157.19,160.74,1824720,153.127318344414,157.043444076918,152.748338434817,156.198027355509,1877779.75026812,0.0,1.0
2024-09-18,158.25,159.9,156.56,157.87,1515278,153.778386394235,155.381762934838,152.136140119314,153.409123918217,1559339.70385964,0.0,1.0
2024-09-19,158.9,160.34,157.45,160.0,1803184,154.410019576897,155.809330012332,153.000991707882,155.478937270632,1855617.52006196,0.0,1.0
2024-09-20,158.7,160.34,157.15,157.38,7232250,154.215670905308,155.809330012332,152.709468700499,152.932969672826,7442551.5141373,0.0,1.0
2024-09-23,160.96,161.91,159.19,159.74,1651656,156.411810894256,157.3349670843,154.6918251507,155.226283997568,1699683.34386034,0.0,1.0
2024-09-24,162.13,163.31,159.92,160.61,1680131,157.548750623048,158.695407785419,155.401197801997,156.071700718977,1728986.34837,0.0,1.0
2024-09-25,162.9,165.17,162.23,163.17,1675414,158.296993008663,160.50285043119,157.645924958842,158.559363715307,1724132.18604262,0.0,1.0
2024-09-26,162.06,165.0,161.235,165.0,1459478,157.480728587992,160.33765406034,156.67904031769,160.33765406034,1501917.13488196,0.0,1.0
2024-09-27,161.16,163.24,161.09,163.24,1549241,156.606159565844,158.627385750363,156.538137530789,158.627385750363,1594290.29006375,0.0,1.0
2024-09-30,161.83,162.13,159.47,160.29,2220697,157.257227615665,157.548750623048,154.963913290923,155.760742844435,2285271.08711537,0.0,1.0
2024-10-01,160.27,162.85,159.08,162.85,1345954,155.741307977277,158.248405840765,154.584933381326,158.248405840765,1385092.05028298,0.0,1.0
2024-10-02,159.6,160.18,158.205,158.68,1361111,155.090239927456,155.653851075062,153.734657943127,154.19623603815,1400689.79003199,0.0,1.0
2024-10-03,157.3,160.49,156.965,160.03,1199155,152.85523020419,155.955091516024,152.52969617928,155.508089571371,1234024.38534831,0.0,1.0
2024-10-04,157.0,157.84,155.6,157.29,1120926,152.563707196808,153.379971617479,151.20326649569,152.845512770611,1153520.61924517,0.0,1.0
2024-10-07,156.47,156.7084,155.16,155.8,988227,152.048683217099,152.280346833632,150.775699418196,151.397615167278,1016962.95829947,0.0,1.0
2024-10-08,158.28,158.72,155.71,157.13,954015,153.807538694973,154.235105772467,151.310158265063,152.69003383334,981756.131599389,0.0,1.0
2024-10-09,159.13,159.31,157.51,158.5,822582,154.633520549223,154.808434353653,153.059296309358,154.02132223372,846501.283777812,0.0,1.0
2024-10-10,158.85,160.16,158.23,158.36,881103,154.361432409,155.634416207903,153.758951527076,153.885278163608,906723.974801879,0.0,1.0
2024-10-11,160.73,160.8,158.86,159.05,1346362,156.18830992193,156.256331956985,154.371149842579,154.555781080588,1385511.9142282,0.0,1.0
2024-10-14,161.98,162.88,160.32,161.07,1371936,157.402989119356,158.277558141504,155.789895145174,156.51870266363,1411829.56259801,0.0,1.0
2024-10-15,161.21,164.6,160.84,163.07,2637220,156.654746733741,159.948956717163,156.295201691303,158.462189379513,2713905.86665466,0.0,1.0
2024-10-16,162.13,162.67,160.525,161.0,1307701,157.548750623048,158.073492036336,155.989102533552,156.450680628574,1345726.71818436,0.0,1.0
2024-10-17,163.69,164.25,160.79,161.51,1178433,159.064670261436,159.608846541883,156.246614523406,156.946269741124,1212699.82487599,0.0,1.0
2024-10-18,165.38,165.65,163.47,164.01,986022,160.706916536357,160.969287243002,158.850886722689,159.375628135978,1014693.84065439,0.0,1.0
2024-10-21,165.2,165.6,163.42,164.44,1891317,160.532002731928,160.920700075104,158.802299554792,159.793477779892,1946313.27761949,0.0,1.0
2024-10-22,165.25,166.29,164.13,164.61,1540344,160.580589899825,161.591202992084,159.49223733893,159.958674150742,1585134.58045453,0.0,1.0
2024-10-23,165.8,166.57,164.96,165.1,1240818,161.115048746693,161.863291132308,160.298784326022,160.434828396134,1276898.87444001,0.0,1.0
2024-10-24,165.13,166.6,164.5,166.54,1479829,160.463980696872,161.892443433046,159.851782381369,161.834138831569,1522859.90730606,0.0,1.0
2024-10-25,181.01,193.88,180.36,184.46,6093376,175.895265220982,188.401602237689,175.26363203832,179.24777980588,6270560.99761593,0.0,1.0
2024-10-28,183.31,185.17,181.27,182.0,2698019,178.130274944248,179.937717590019,176.147918494047,176.857291145344,2776472.79803949,0.0,1.0
2024-10-29,182.8,185.32,182.39,183.0,2154159,177.634685831697,180.08347909371,177.236271054941,177.829034503286,2216798.27538352,0.0,1.0
2024-10-30,182.17,184.63,181.13,183.21,2079285,177.022487516194,179.41297617673,176.011874423935,178.033100608453,2139747.06696712,0.0,1.0
2024-10-31,178.23,181.7,178.09,180.75,2014460,173.193818685905,176.565768137962,173.057774615793,175.642611947917,2073037.06635819,0.0,1.0
2024-11-01,176.0,179.48,174.96,178.06,1517369,171.026830997696,174.408497883332,170.016217905436,173.028622315055,1561491.50657886,0.0,1.0
2024-11-04,177.32,177.49,175.06,175.94,1269974,172.309532230178,172.474728601028,170.113392241231,170.968526396219,1306902.68127001,0.0,1.0
2024-11-05,181.02,181.12,176.4,177.46,1404186,175.904982654562,176.002156990356,171.415528340872,172.44557630029,1445017.33767919,0.0,1.0
2024-11-06,173.62,178.27,171.25,177.0,4619703,168.714081805795,173.232688420223,166.411050047474,171.998574355637,4754036.09630675,0.0,1.0
2024-11-07,178.47,179.71,173.8,174.1,3991591,173.427037091811,174.631998855658,168.888995610224,169.180518617607,4107659.66896426,0.0,1.0
2024-11-08,181.98,183.35,179.245,179.74,2229733,176.837856278185,178.169144678565,174.180138194216,174.661151156397,2294569.83860789,0.0,1.0
2024-11-11,182.85,184.29,181.76,182.2,2015857,177.683272999594,179.08258343503,176.624072739438,177.051639816933,2074474.68873923,0.0,1.0
2024-11-12,180.79,184.2,180.39,183.0,1935990,175.681481682235,178.995126532815,175.292784339058,177.829034503286,1992285.29238545,0.0,1.0
2024-11-13,178.13,182.03,178.05,181.96,1862864,173.096644350111,176.886443446082,173.018904881476,176.818421411027,1917032.91283236,0.0,1.0
2024-11-14,178.21,179.09,177.368,178.83,2127469,173.174383818746,174.029517973735,172.356175911359,173.77686470067,2189332.17563416,0.0,1.0
2024-11-15,179.67,180.87,177.01,177.5,2998646,174.593129121341,175.75922115087,172.008291789216,172.484446034608,3085841.5192591,0.0,1.0
2024-11-18,183.29,183.48,178.9842,179.4,2316475,178.110840077089,178.295471315098,173.926707526464,174.330758414696,2383834.14825416,0.0,1.0
2024-11-19,187.27,187.485,182.5,183.39,1657754,181.978378641696,182.187303463653,177.343162824315,178.208014412883,1705958.663316,0.0,1.0
2024-11-20,185.91,186.13,183.5553,185.54,1433841,180.656807674895,180.870591213642,178.368643589951,180.297262632457,1475534.65457944,0.0,1.0
2024-11-21,187.37,188.17,185.03,186.4,1886363,182.07555297749,182.852947663843,179.801673519907,181.132961920287,1941215.2237357,0.0,1.0
2024-11-22,189.84,190.91,188.35,188.72,2526522,184.475759071605,185.515524464603,183.027861468272,183.387406510711,2599988.95732326,0.0,1.0
2024-11-25,192.82,193.29,191.01,191.5,4657089,187.371554278271,187.828273656503,185.612698800397,186.088853045788,4792509.2175218,0.0,1.0
2024-11-26,194.02,194.31,191.19,192.62,1962696,188.537646307801,188.819451881604,185.787612604826,187.177205606682,2019767.85738756,0.0,1.0
2024-11-27,195.28,195.93,194.02,195.41,1719249,189.762042938807,190.393676121469,188.537646307801,189.888369575339,1769241.83319562,0.0,1.0
2024-11-29,195.69,198.0,195.5,195.93,1492298,190.160457715563,192.405184872407,189.975826477554,190.393676121469,1535691.48459249,0.0,1.0
2024-12-02,192.16,195.38,191.29,194.85,2293854,186.730203662029,189.859217274601,185.88478694062,189.344193294892,2360555.36809567,0.0,1.0
2024-12-03,191.07,192.88,190.71,192.4,1186598,185.671003401873,187.429858879747,185.321175793014,186.963422067935,1221102.24917174,0.0,1.0
2024-12-04,190.84,192.1,190.0601,192.1,1506289,185.447502429547,186.671899060553,184.689639784688,186.671899060553,1550089.31904709,0.0,1.0
2024-12-05,191.08,191.13,188.55,189.7,1507514,185.680720835453,185.72930800335,183.222210139861,184.339715001493,1551349.93996103,0.0,1.0
2024-12-06,192.69,192.8,190.21,192.12,2073824,187.245227641738,187.352119411112,184.835304114044,186.691333927712,2134127.27038671,0.0,1.0
2024-12-09,188.17,194.22,186.91,193.48,2309553,182.852947663843,188.731994979389,181.628551032837,188.012904894512,2376710.8682817,0.0,1.0
2024-12-10,185.71,188.672,185.2,188.0,1865963,180.462459003307,183.34076282953,179.966869890757,182.687751292993,1920222.02647505,0.0,1.0
2024-12-11,187.22,188.43,186.165,186.69,1836416,181.929791473799,183.105600936908,180.90460223117,181.41476749409,1889815.85003089,0.0,1.0
2024-12-12,187.13,189.21,186.5,186.88,2061173,181.842334571584,183.863560756102,181.230136256081,181.599398732099,2121108.4008502,0.0,1.0
2024-12-13,185.04,187.35,184.915,186.78,1566862,180.996917850175,183.256444872624,180.874649071904,182.698899243708,1601862.3296116,1.22,1.0
2024-12-16,185.47,187.8,184.9,185.22,1258087,181.417522447427,183.696612474399,180.859976818511,181.172984890885,1286189.95972464,0.0,1.0
2024-12-17,185.0,186.37,183.48,184.4,1507994,180.957791841128,182.297857650979,179.471003497352,180.370901705427,1541679.34500952,0.0,1.0
2024-12-18,176.96,185.27,176.66,184.76,2407587,173.093464022735,181.221892402194,172.800018954885,180.723035786848,2461367.31924228,0.0,1.0
2024-12-19,176.81,180.7,176.31,177.52,2977405,172.94674148881,176.751745868605,172.457666375726,173.64122814939,3043913.82872086,0.0,1.0
2024-12-20,178.57,181.47,175.78,176.81,4801685,174.668285886866,177.504921542754,171.939246755857,172.94674148881,4908944.32321485,0.0,1.0
2024-12-23,178.47,179.12,176.55,178.69,2167104,174.570470864249,175.206268511259,172.692422430006,174.785663914006,2215512.44586353,0.0,1.0
2024-12-24,180.4,180.4,177.95,178.37,683745,176.458300800754,176.458300800754,174.061832746642,174.472655841633,699018.393808952,0.0,1.0
2024-12-26,179.5,179.9899,178.5,179.19,693638,175.577965597203,176.057161393003,174.599815371034,175.274739027091,709132.382167113,0.0,1.0
2024-12-27,178.14,179.615,177.33,178.22,822874,174.247681289614,175.690452873212,173.455379606418,174.325933307707,841255.236655693,0.0,1.0
2024-12-30,176.22,177.0016,174.46,176.47,1027680,172.369632855371,173.134155072144,170.648088457315,172.614170411913,1050636.16253074,0.0,1.0
2024-12-31,177.33,178.5,176.0955,178.33,1434049,173.455379606418,174.599815371034,172.247853152213,174.433529832586,1466082.57263063,0.0,1.0
2025-01-02,177.0,178.88,176.06,177.69,1286112,173.132590031782,174.971512456978,172.213128819184,173.807513687838,1314840.97799387,0.0,1.0
2025-01-03,181.74,181.98,177.835,178.11,1574307,177.76902210382,178.0037781581,173.949345470633,174.218336782829,1609473.63491095,0.0,1.0
2025-01-06,179.6,183.77,179.24,181.94,2021310,175.675780619819,179.754667062941,175.323646538399,177.964652149053,2066461.72124107,0.0,1.0
2025-01-07,179.88,184.64,177.72,182.5,2288617,175.949662683147,180.605657759708,173.836858194623,178.512416275707,2339739.78513021,0.0,1.0
2025-01-08,180.87,181.89,179.42,179.99,1728786,176.918031407053,177.915744637745,175.499713579109,176.057259208025,1767403.36376778,0.0,1.0
2025-01-10,173.34,178.005,172.7901,177.24,2781480,169.552560204006,174.115631009081,169.014675394636,173.367346086062,2843612.28529894,0.0,1.0
2025-01-13,171.92,173.14,170.03,171.77,1798061,168.163586882847,169.356930158773,166.314882955389,168.016864348922,1838225.81838334,0.0,1.0
2025-01-14,173.89,174.5,172.0004,172.67,1537403,170.090542828399,170.687214466361,168.242230161031,168.897199552473,1571745.27886429,0.0,1.0
2025-01-15,174.91,179.99,174.13,179.88,1859857,171.08825605909,176.057259208025,170.325298882679,175.949662683147,1901402.20821262,0.0,1.0
2025-01-16,180.1,180.25,175.2201,175.6,1735619,176.164855732904,176.311578266829,171.391580444225,171.763179715146,1774388.99830243,0.0,1.0
2025-01-17,178.43,181.83,178.15,181.17,1639506,174.531344855203,177.857055624175,174.257462791876,177.211476474904,1676129.04044657,0.0,1.0
2025-01-21,183.56,184.01,180.01,180.69,1926361,179.549255515446,179.989423117222,176.076822212548,176.741964366343,1969391.76464355,0.0,1.0
2025-01-22,182.44,187.74,181.875,184.49,2723433,178.453727262137,183.637923460829,177.901072384352,180.458935225782,2784268.64007239,0.0,1.0
2025-01-23,183.51,184.4,180.37,182.5,1765886,179.500348004137,180.370901705427,176.428956293969,178.512416275707,1805332.09803321,0.0,1.0
2025-01-24,180.5,184.65,180.27,183.21,1851984,176.556115823371,180.615439261969,176.331141271352,179.206902936287,1893353.34231311,0.0,1.0
2025-01-27,164.74,166.3,156.32,166.13,8405410,161.140468258959,162.666382611782,152.904443354622,162.500097073333,8593168.79466132,0.0,1.0
2025-01-28,162.14,164.73,156.09,164.44,4745692,158.597277670922,161.130686756697,152.679468802604,160.847023191109,4851700.55993387,0.0,1.0
2025-01-29,161.73,164.38,160.5,162.27,2660116,158.196236078193,160.788334177539,156.993111300006,158.724437200324,2719537.27437201,0.0,1.0
2025-01-30,164.23,165.87,162.14,163.6,1964187,160.641611643613,162.245778014529,158.597277670922,160.025377001127,2008062.71618868,0.0,1.0
2025-01-31,163.86,167.7,163.72,164.97,2010713,160.279696059931,164.035792928417,160.142755028268,161.365442810978,2055628.00703593,0.0,1.0
2025-02-03,161.43,162.47,159.84,161.64,2242740,157.902791010342,158.920067245557,156.347532150735,158.108202557838,2292837.99154815,0.0,1.0
2025-02-04,163.34,163.95,159.29,159.7,2055381,159.771057942324,160.367729580286,155.809549526342,156.210591119071,2101293.79415635,0.0,1.0
2025-02-05,167.19,167.39,163.19,164.83,1647590,163.536936313071,163.732566358305,159.624335408398,161.228501779314,1684393.6196326,0.0,1.0
2025-02-06,168.11,168.77,166.52,168.21,1276802,164.436834521146,165.082413670417,162.881575661539,164.534649543763,1305323.01260274,0.0,1.0
2025-02-07,168.07,169.1699,166.76,168.38,1054351,164.397708512099,165.473575945862,163.116331715819,164.700935082212,1077902.93534997,0.0,1.0
2025-02-10,166.39,168.71,165.475,168.28,2163936,162.754416132137,165.023724656847,161.859408675193,164.603120059595,2212273.67955212,0.0,1.0
2025-02-11,165.66,166.13,164.2,165.0,2571222,162.040366467034,162.500097073333,160.612267136828,161.394787317763,2628657.57346122,0.0,1.0
2025-02-12,163.22,164.83,161.4912,162.05,1803671,159.653679915183,161.228501779314,157.962653804184,158.509244150567,1843961.13372645,0.0,1.0
2025-02-13,164.81,165.15,161.53,161.53,2707399,161.208938774791,161.541509851688,158.000606032959,158.000606032959,2767876.47497234,0.0,1.0
2025-02-14,164.28,165.66,157.22,164.81,4795206,160.690519154922,162.040366467034,153.784778558174,161.208938774791,4902320.59627938,0.0,1.0
2025-02-18,165.65,167.86,164.73,166.03,2364191,162.030584964772,164.192296964604,161.130686756697,162.402282050716,2417001.9458681,0.0,1.0
2025-02-19,169.61,169.97,164.67,165.32,2119216,165.904059860399,166.256193941819,161.071997743127,161.707795390137,2166554.73086345,0.0,1.0
2025-02-20,172.0,172.11,167.7746,169.71,2131826,168.241838900941,168.349435425819,164.108762935289,166.001874883015,2179446.41116229,0.0,1.0
2025-02-21,165.36,171.73,164.61,171.58,2498457,161.746921399183,167.977738339875,161.013308729557,167.83101580595,2554267.15974631,0.0,1.0
2025-02-24,159.69,164.415,157.31,163.97,3969210,156.200809616809,160.822569435454,153.872812078529,160.38729258481,4057873.62085344,0.0,1.0
2025-02-25,158.16,161.0825,157.43,160.26,2952207,154.704239770772,157.562883806749,153.990190105669,156.758355245725,3018152.95955589,0.0,1.0
2025-02-26,159.38,161.08,158.6604,159.02,1896850,155.897583046697,157.560438431183,155.193706143947,155.545448965277,1939221.55232801,0.0,1.0
2025-02-27,157.27,161.465,156.58,160.94,2300058,153.833686069482,157.937026268258,153.158762413426,157.42349739952,2351436.35248146,0.0,1.0
2025-02-28,156.32,157.77,154.73,156.7,5769923,152.904443354622,154.322761182566,151.349184495015,153.276140440566,5898810.67921716,0.0,1.0
2025-03-03,155.31,159.06,153.2,158.34,2455689,151.916511626192,155.584574974323,149.852614648977,154.880306811482,2510543.81454243,0.0,1.0
2025-03-04,155.67,157.21,151.79,154.98,2562387,152.268645707613,153.774997055912,148.47342283008,151.593722051557,2619625.21854922,0.0,1.0
2025-03-05,157.28,158.42,154.59,154.75,2016348,153.843467571744,154.958558829576,151.212243463351,151.368747499538,2061388.8808253,0.0,1.0
2025-03-06,148.42,155.1,148.33,155.0,2557868,145.177056567893,151.711100078697,145.089023047538,151.61328505608,2615005.27380137,0.0,1.0
2025-03-07,149.17,149.67,144.27,148.42,2704708,145.910669237519,146.399744350603,141.117733129295,145.177056567893,2765125.36381579,0.0,1.0
2025-03-10,145.63,148.5,143.77,147.67,2900542,142.448017436884,145.255308585987,140.628658016211,144.443443898267,2965333.87449327,0.0,1.0
2025-03-11,147.01,149.62,144.7201,145.57,3725504,143.797864748996,146.350836839295,141.557998546093,142.389328423314,3808723.75258148,0.0,1.0
2025-03-12,151.67,152.31,148.535,149.81,2607763,148.35604480294,148.982060947688,145.289543843902,146.536685382267,2666014.82086803,0.0,1.0
2025-03-13,145.94,151.74,145.55,150.6,2442842,142.751244006996,148.424515318772,142.36976541879,147.30942406094,2497409.84017294,0.0,1.0
2025-03-14,148.57,148.8,143.02,146.65,2814627,146.517122377744,146.743944334713,141.04380993784,144.623652128264,2854063.24260106,1.22,1.0
2025-03-17,151.85,153.36,147.85,148.06,2224666,149.751800720606,151.240936177228,145.807071034189,146.014169342725,2255836.19345097,0.0,1.0
2025-03-18,148.66,152.29,147.82,152.29,1933519,146.605878795688,150.185720986111,145.77748556154,150.185720986111,1960609.88073047,0.0,1.0
2025-03-19,151.09,153.23,148.595,148.9,1883231,149.002302080186,151.112732462419,146.541776938284,146.842562576873,1909617.28656296,0.0,1.0
2025-03-20,151.41,152.12,149.7563,150.45,1392544,149.3178804551,150.018069974439,147.687030584493,148.37114533036,1412055.18319289,0.0,1.0
2025-03-21,150.38,151.665,147.82,150.5,4766222,148.302112560847,149.569356972609,145.77748556154,148.42045445144,4833002.38940242,0.0,1.0
2025-03-24,155.49,155.645,152.12,152.4,2023358,153.341504735245,153.494363010594,150.018069974439,150.294201052488,2051707.63103701,0.0,1.0
2025-03-25,151.42,155.11,150.25,154.09,2582292,149.327742279316,152.966755415035,148.173908846039,151.960849344999,2618472.95533752,0.0,1.0
2025-03-26,149.4,153.1599,147.92,151.96,2241912,147.335653787675,151.043601074665,145.876103803701,149.860280786982,2273323.83024331,0.0,1.0
2025-03-27,144.95,149.315,144.77,148.8,2706645,142.947142011536,147.251828281839,142.769629175648,146.743944334713,2744568.28747467,0.0,1.0
2025-03-28,142.1,145.77,139.88,144.66,2799320,140.136522109964,143.755811597252,137.947197134003,142.661149109271,2838541.77348473,0.0,1.0
2025-03-31,143.29,144.92,139.271,141.91,3860246,141.310079191673,142.917556538888,137.346612039246,139.949147449859,3914332.59753346,0.0,1.0
2025-04-01,146.05,146.35,141.67,144.09,2117817,144.031942675301,144.327797401782,139.712463668674,142.099025128957,2147490.11299034,0.0,1.0
2025-04-02,148.68,149.27,143.95,144.84,2164753,146.62560244412,147.207450072867,141.960959589932,142.83866194516,2195083.74168598,0.0,1.0
2025-04-03,141.09,144.36,139.75,143.14,3789456,139.140477864144,142.36529438279,137.818993419194,141.162151828433,3842550.74617491,0.0,1.0
2025-04-04,137.5,140.32,135.525,139.91,3800766,135.600082970585,138.381117399509,133.652372687916,137.976782606651,3854019.21260893,0.0,1.0
2025-04-07,136.67,141.54,129.95,135.0,3819453,134.781551560653,139.584259953866,128.154405687472,133.134626916574,3872968.03951016,0.0,1.0
2025-04-08,136.11,143.0,133.82,139.5,3515236,134.229289404555,141.024086289408,131.970931659081,137.572447813793,3564488.60068065,0.0,1.0
2025-04-09,145.77,146.27,130.8846,134.51,3469465,143.755811597252,144.248902808054,129.076091778704,132.651397529988,3518076.2950085,0.0,1.0
2025-04-10,142.29,144.46,137.77,142.7,2162685,140.323896770069,142.46391262495,135.866352224418,140.728231562927,2192986.76656789,0.0,1.0
2025-04-11,145.09,145.66,139.58,140.88,1663364,143.085207550561,143.647331530875,137.651342407521,138.933379555607,1686669.69067868,0.0,1.0
2025-04-14,146.31,148.6,145.71,147.05,1324553,144.288350104918,146.546707850392,143.696640651956,145.018125096905,1343111.54912426,0.0,1.0
2025-04-15,146.23,148.18,145.37,146.99,1587713,144.20945551119,146.132511233318,143.36133862861,144.958954151609,1609958.73097922,0.0,1.0
2025-04-16,148.18,149.41,145.64,145.64,2077756,146.132511233318,147.345515611891,143.627607882443,143.627607882443,2106867.81115004,0.0,1.0
2025-04-17,150.75,151.94,149.26,150.0,2040354,148.667000056841,149.84055713855,147.197588248651,147.927363240638,2068941.7650346,0.0,1.0
2025-04-21,146.34,150.26,143.83,148.95,2572880,144.317935577566,148.183770670255,141.84261769934,146.891871697953,2608929.08212116,0.0,1.0
2025-04-22,148.89,149.845,147.22,147.89,2097002,146.832700752657,147.774504965289,145.185776108578,145.846518331053,2126383.4703003,0.0,1.0
2025-04-23,151.59,156.36,150.81,152.9,1785016,149.495393290989,154.199483442041,148.726171002137,150.78729226329,1810026.17862145,0.0,1.0
2025-04-24,153.75,155.11,151.295,152.12,1957357,151.625547321654,152.966755415035,149.204469476615,150.018069974439,1984781.8792145,0.0,1.0
2025-04-25,159.88,164.48,157.69,160.17,3387613,157.670845566088,162.207284705467,155.511106062774,157.956838468353,3435077.45198831,0.0,1.0
2025-04-28,160.35,161.1,158.77,159.18,2264894,158.134351304242,158.873988120445,156.576183078107,156.980517870965,2296627.83515815,0.0,1.0
2025-04-29,159.87,161.45,158.83,160.22,1624825,157.660983741872,159.219151968006,156.635354023403,158.006147589433,1647590.71385276,0.0,1.0
2025-04-30,160.54,161.1,156.27,157.62,2044939,158.321725964347,158.873988120445,154.110727024096,155.442073293262,2073591.00629013,0.0,1.0
2025-05-01,161.88,165.735,161.5,161.5,2051926,159.643210409296,163.444943644581,159.268461089087,159.268461089087,2080675.90239753,0.0,1.0
2025-05-02,164.55,165.27,163.43,164.34,1510673,162.27631747498,162.986368818535,161.171793162783,162.069219166443,1531839.30975219,0.0,1.0
2025-05-05,166.64,167.72,164.14,164.14,1497866,164.337438736132,165.402515751465,161.871982682122,161.871982682122,1518852.86858326,0.0,1.0
2025-05-06,166.63,167.49,164.82,164.86,1602084,164.327576911916,165.175693794496,162.542586728813,162.582034025677,1624531.08563206,0.0,1.0
2025-05-07,167.18,168.1,166.07,166.41,2016806,164.869977243799,165.777265071675,163.775314755818,164.110616779164,2045063.82979246,0.0,1.0
2025-05-08,166.7,169.99,166.65,169.17,1679391,164.396609681429,167.641149848507,164.347300560349,166.832480262791,1702921.24784387,0.0,1.0
2025-05-09,166.57,167.42,166.22,166.75,1399343,164.26840596662,165.106661024984,163.923242119059,164.445918802509,1418949.44519864,0.0,1.0
2025-05-12,166.0,170.4,166.0,170.005,1931214,163.706281986306,168.045484641364,163.706281986306,167.655942584831,1958272.58496297,0.0,1.0
2025-05-13,165.8,167.33,164.24,166.74,2060855,163.509045501985,165.017904607039,161.970600924282,164.436056978293,2089730.00821445,0.0,1.0
2025-05-14,165.67,166.87,165.05,166.11,1901709,163.380841787176,164.564260693101,162.769408685782,163.814762052682,1928354.18512778,0.0,1.0
2025-05-15,167.79,168.1,165.5,165.5,1629069,165.471548520977,165.777265071675,163.213190775504,163.213190775504,1651894.17729628,0.0,1.0
2025-05-16,170.05,170.06,167.59,168.39,1196891,167.700320793803,167.710182618019,165.274312036657,166.06325797394,1213660.85399594,0.0,1.0
2025-05-19,170.79,171.24,167.1,168.38,1113469,168.43009578579,168.873877875512,164.79108265007,166.053396149724,1129070.01342479,0.0,1.0
2025-05-20,170.13,170.6,168.77,169.91,933689,167.779215387531,168.242721125685,166.43800729415,167.562255254778,946771.08367146,0.0,1.0
2025-05-21,167.29,170.17,166.84,168.97,1131305,164.978457310175,167.818662684395,164.534675220453,166.63524377847,1147155.91681271,0.0,1.0
2025-05-22,167.95,168.93,166.6801,167.3,1172957,165.629337708434,166.595796481606,164.376984651239,164.988319134391,1189391.51043872,0.0,1.0
2025-05-23,168.12,169.07,166.25,167.51,1151584,165.796988720107,166.733862020631,163.952827591707,165.195417442928,1167719.04951082,0.0,1.0
2025-05-27,170.68,172.13,169.37,169.72,1846969,168.321615719414,169.75158023074,167.029716747112,167.374880594674,1872847.21319153,0.0,1.0
2025-05-28,169.58,170.96,168.68,170.6,1840655,167.236815055649,168.597746797463,166.349250876205,168.242721125685,1866444.74660758,0.0,1.0
2025-05-29,172.26,174.14,170.47,172.14,2204752,169.879783945548,171.733806898164,168.114517410877,169.761442054956,2235643.17483318,0.0,1.0
2025-05-30,171.52,172.54,170.0,171.61,4130876,169.150008953561,170.155915023598,167.651011672723,169.238765371506,4188754.44289525,0.0,1.0
2025-06-02,172.72,172.9,168.4,170.39,1340713,170.333427859486,170.510940695375,166.073119798156,168.035622817148,1359497.96977625,0.0,1.0
2025-06-03,173.74,174.14,171.7928,172.7,1363560,171.339333929523,171.733806898164,169.419039518175,170.313704211054,1382665.08318193,0.0,1.0
2025-06-04,176.0,176.89,173.01,173.6,1609317,173.568106202348,174.445808557576,170.619420761752,171.201268390498,1631865.42848947,0.0,1.0
2025-06-05,175.91,177.97,175.505,176.5,1555521,173.479349784404,175.510885572909,173.079945903654,174.06119741315,1577315.68310616,0.0,1.0
2025-06-06,176.84,177.81,176.27,176.98,1748428,174.396499436496,175.353096385452,173.834375456181,174.53456497552,1772925.53760569,0.0,1.0
2025-06-09,176.68,178.42,175.6798,177.44,1689341,174.238710249039,175.954667662631,173.252330590951,174.988208889458,1713010.65907452,0.0,1.0
2025-06-10,177.69,177.88,175.38,177.86,1766362,175.234754494859,175.422129154964,172.956673100954,175.402405506532,1791110.81408915,0.0,1.0
2025-06-11,175.84,178.7099,175.51,177.65,2042365,173.410317014892,176.240561946654,173.084876815762,175.195307197995,2070980.94151549,0.0,1.0
2025-06-12,176.53,178.0824,175.51,175.7,1924823,174.090782885799,175.621732477097,173.084876815762,173.272251475867,1951792.03951824,0.0,1.0
2025-06-13,174.47,174.825,172.68,174.03,1520949,173.262389651651,173.6149324861,171.484779303302,172.825435152615,1531549.76428245,1.22,1.0
2025-06-16,176.06,177.6822,174.81,175.7,1394494,174.84138431862,176.452356110292,173.600036309997,174.483876092137,1404213.39373858,0.0,1.0
2025-06-17,176.06,177.4378,175.13,175.92,1185580,174.84138431862,176.209647747646,173.917821400204,174.702353341654,1193843.29753199,0.0,1.0
2025-06-18,176.6,178.235,175.1,175.59,1470297,175.377646658346,177.001329853625,173.888029047997,174.374637467378,1480544.72817641,0.0,1.0
2025-06-20,175.42,177.82,175.18,177.0,2641469,174.205814138205,176.589202314762,173.967475320549,175.774878021105,2659879.60431901,0.0,1.0
2025-06-23,177.34,177.58,174.26,175.71,1183411,176.112524679451,176.350863497107,173.053843186202,174.493806876206,1191659.17995887,0.0,1.0
2025-06-24,177.66,178.85,176.48,178.35,1558463,176.430309769658,177.612073073868,175.258477249518,177.115533870419,1569325.23069013,0.0,1.0
2025-06-25,172.25,177.595,170.0788,177.02,2964235,171.057755588335,176.36575967321,168.901583751277,175.794739589243,2984895.2302331,0.0,1.0
2025-06-26,169.59,171.5,163.64,171.0,4734315,168.416167025984,170.312946783161,162.507350504936,169.816407579712,4767312.39659507,0.0,1.0
2025-06-27,171.36,172.35,167.16,169.71,2658852,170.173915806195,171.157063429025,166.00298649722,168.535336434812,2677383.76096893,0.0,1.0
2025-06-30,174.33,174.5,170.5,172.53,2505707,173.123358674685,173.292182003858,169.319868376262,171.335817542267,2523171.36551646,0.0,1.0
2025-07-01,171.25,174.7694,170.15,173.37,2250359,170.064677181437,173.559717326676,168.972290933848,172.170003404062,2266043.63196983,0.0,1.0
2025-07-02,172.16,173.14,170.01,170.36,1568695,170.968378531715,171.941595370475,168.833259956882,169.180837399297,1579628.54604661,0.0,1.0
2025-07-03,172.6,173.485,171.965,172.7,780879,171.40533303075,172.284207420856,170.774728242369,171.50464087144,786321.598148995,0.0,1.0
2025-07-07,171.64,174.16,170.47,172.74,1267739,170.451977760127,172.954535345512,169.290076024055,171.544364007716,1276574.93224406,0.0,1.0
2025-07-08,170.8,171.43,168.45,171.15,1266576,169.617791898332,170.243431294678,167.28405764212,169.965369340747,1275403.82632541,0.0,1.0
2025-07-09,171.18,171.94,169.5455,170.98,1004066,169.995161692954,170.749901282197,168.371975036877,169.796546011574,1011064.17481718,0.0,1.0
2025-07-10,170.48,172.005,169.265,171.34,1217283,169.300006808124,170.814451378645,168.093416543742,170.154054238057,1225767.26222578,0.0,1.0
2025-07-11,168.47,169.98,168.045,169.22,1494004,167.303919210258,168.803467604675,166.881860887326,168.048728015432,1504416.96206581,0.0,1.0
2025-07-14,170.93,171.41,168.6,168.82,1184271,169.746892091229,170.22356972654,167.433019403154,167.651496652672,1192525.17401737,0.0,1.0
2025-07-15,171.13,172.21,170.19,171.87,1424294,169.945507772609,171.018032452059,169.012014070124,170.680385793714,1434221.09483546,0.0,1.0
2025-07-16,172.98,173.1,170.765,171.76,1490114,171.782702825372,171.901872234199,169.583034154091,170.571147168955,1500499.84940585,0.0,1.0
2025-07-17,176.76,176.99,172.91,173.0,1706179,175.536539203449,175.764947237036,171.713187336889,171.80256439351,1718070.78690585,0.0,1.0
2025-07-18,177.98,178.655,176.16,177.39,1393290,176.748094859866,177.418422784523,174.94069215931,176.162178599796,1403001.00205667,0.0,1.0
2025-07-21,177.11,180.8,176.21,178.94,1620108,175.884116645864,179.548575967321,174.990346079655,177.701450130489,1631399.88619744,0.0,1.0
2025-07-22,179.34,179.51,177.04,177.61,1662717,178.098681493249,178.267504822421,175.814601157381,176.380655849314,1674305.86391682,0.0,1.0
2025-07-23,179.24,179.93,178.03,179.93,1264636,177.999373652559,178.684597753319,176.797748780211,178.684597753319,1273450.30484461,0.0,1.0
2025-07-24,180.02,181.43,178.47,179.06,1882589,178.77397480994,180.174215363667,177.234703279247,177.820619539317,1895710.33558044,0.0,1.0
2025-07-25,177.91,182.0,174.8137,181.5,2602236,176.678579371383,180.7402700556,173.603710700102,180.24373085215,2620373.15676417,0.0,1.0
2025-07-28,175.72,179.0575,175.689,177.08,1546999,174.503737660275,177.8181368433,174.472952229661,175.854324293657,1557781.32849634,0.0,1.0
2025-07-29,178.3,178.57,175.45,177.44,1609431,177.065879950074,177.334011119936,174.235606490412,176.211832520141,1620648.46926417,0.0,1.0
2025-07-30,177.3,179.87,176.13,178.88,1127992,176.072801543175,178.625013048905,174.910899807103,177.641865426075,1135853.91864717,0.0,1.0
2025-07-31,176.44,180.57,175.91,178.24,1963325,175.218754113242,179.320167933734,174.692422557585,177.00629524566,1977009.05221663,0.0,1.0
2025-08-01,172.21,176.65,170.93,176.63,1662140,171.018032452059,175.427300578691,169.746892091229,175.407439010553,1673724.84232176,0.0,1.0
2025-08-04,172.91,173.92,171.615,172.27,1347687,171.713187336889,172.716196527857,170.427150799955,171.077617156473,1357080.15664991,0.0,1.0
2025-08-05,172.17,173.25,171.14,172.91,1041368,170.978309315783,172.050833995234,169.955438556678,171.713187336889,1048626.16361975,0.0,1.0
2025-08-06,169.49,173.115,169.185,172.45,1285433,168.316859185294,171.916768410303,168.01397027119,171.256371269715,1294392.2565128,0.0,1.0
2025-08-07,171.23,171.39,169.2401,169.81,1164465,170.044815613299,170.203708158402,168.06868889141,168.634644275502,1172581.12945612,0.0,1.0
2025-08-08,169.91,171.9,169.48,171.45,905227,168.733952116192,170.710178145921,168.306928401225,170.263292862816,911536.283249543,0.0,1.0
2025-08-11,168.73,170.2,168.62,169.11,983354,167.562119596051,169.021944854193,167.452880971292,167.939489390673,990207.815585011,0.0,1.0
2025-08-12,169.27,170.065,167.31,169.2,1098931,168.098381935777,168.887879269261,166.151948258255,168.028866447294,1106590.36825868,0.0,1.0
2025-08-13,168.58,170.69,166.87,169.69,1488422,167.413157835016,169.508553273573,165.714993759219,168.515474866674,1498796.05644425,0.0,1.0
2025-08-14,166.22,167.58,164.36,167.17,1313028,165.069492794735,166.420079428118,163.222366957903,166.012917281289,1322179.58912249,0.0,1.0
2025-08-15,166.9,168.44,165.8212,166.11,1950420,165.744786111426,167.274126858051,164.673453126064,164.960254169976,1964014.10648995,0.0,1.0
2025-08-18,165.02,167.35,164.69,167.14,1625747,163.877798706456,166.191671394531,163.55008283218,165.983124929082,1637078.18909964,0.0,1.0
2025-08-19,166.57,166.7,165.04,165.26,1312303,165.41707023715,165.546170430047,163.897660274594,164.116137524112,1321449.53599177,0.0,1.0
2025-08-20,165.33,168.15,164.56,166.65,1657900,164.185653012595,166.98613412005,163.420982639283,165.496516509702,1669455.29021938,0.0,1.0
2025-08-21,163.78,164.89,162.515,164.14,1470379,162.646381481902,163.74869851356,161.390137297175,163.003889708385,1480627.29970292,0.0,1.0
2025-08-22,167.06,168.11,164.045,164.85,1355865,165.90367865653,166.946410983774,162.90954725973,163.708975377284,1365315.15596435,0.0,1.0
2025-08-25,165.86,167.8719,165.36,166.67,789817,164.711984568251,166.709959015091,164.215445364802,165.51637807784,795321.894538393,0.0,1.0
2025-08-26,167.92,170.13,166.2,166.22,3334732,166.757726086463,168.95242936571,165.049631226597,165.069492794735,3357974.53336381,0.0,1.0
2025-08-27,169.73,170.365,168.0,168.24,1346490,168.55519800295,169.185802791331,166.837172359015,167.075511176671,1355874.81375686,0.0,1.0
2025-08-28,168.57,170.5,168.07,170.3,1010158,167.403227050947,169.319868376262,166.906687847498,169.121252694883,1017198.63505485,0.0,1.0
2025-08-29,167.64,169.9099,166.31,168.47,1628366,166.479664132531,168.733852808351,165.158869851356,167.303919210258,1639715.44309873,0.0,1.0
2025-09-02,162.95,165.92,161.685,165.09,1404849,161.822126404176,164.771569272665,160.565882219449,163.947314194939,1414640.56638482,0.0,1.0
2025-09-03,161.5,163.11,159.22,162.41,1669546,160.382162714172,161.98101894928,158.117943946443,161.28586406445,1681182.46092322,0.0,1.0
2025-09-04,162.84,163.155,160.57,161.65,1366804,161.712887779417,162.02570747759,159.458599795756,160.531124475207,1376330.39899451,0.0,1.0
2025-09-05,163.24,165.5945,162.9234,164.27,1352746,162.110119142176,164.44832225122,161.795710518552,163.132989901282,1362174.41704754,0.0,1.0
2025-09-08,161.21,162.37,159.22,162.0,1879755,160.094169976172,161.246140928174,158.117943946443,160.878701917622,1892856.58306672,0.0,1.0
2025-09-09,163.98,164.03,160.1,161.0,1893690,162.844997163282,162.894651083626,158.991852944514,159.885623510723,1906888.70772394,0.0,1.0
2025-09-10,173.89,174.93,166.49,166.59,3004272,172.68640417565,173.719205718824,165.337623964598,165.436931805288,3025211.28153564,0.0,1.0
2025-09-11,174.67,174.95,173.29,173.74,1583069,173.461005333031,173.739067286962,172.09055713151,172.537442414615,1594102.73046161,0.0,1.0
2025-09-12,173.5,175.59,173.46,173.75,1341267,172.299103596959,174.374637467378,172.259380460683,172.547373198684,1350615.41030622,0.0,1.0
2025-09-15,175.04,175.83,172.34,172.34,2199885,175.04,175.83,172.34,172.34,2199885,1.22,1.0
2025-09-16,173.86,175.37,172.105,175.05,1590127,173.86,175.37,172.105,175.05,1590127,0.0,1.0
2025-09-17,171.15,174.95,170.88,174.1,1730626,171.15,174.95,170.88,174.1,1730626,0.0,1.0
2025-09-18,171.36,173.265,170.74,171.58,1012576,171.36,173.265,170.74,171.58,1012576,0.0,1.0
2025-09-19,172.08,173.32,170.69,171.56,3146557,172.08,173.32,170.69,171.56,3146557,0.0,1.0
2025-09-22,174.69,176.15,169.67,171.17,1837427,174.69,176.15,169.67,171.17,1837427,0.0,1.0
2025-09-23,174.12,175.14,172.865,174.59,1019491,174.12,175.14,172.865,174.59,1019491,0.0,1.0
2025-09-24,172.0,173.76,171.61,173.39,1308735,172.0,173.76,171.61,173.39,1308735,0.0,1.0
2025-09-25,171.36,172.61,170.6501,172.0,1272688,171.36,172.61,170.6501,172.0,1272688,0.0,1.0
2025-09-26,171.46,172.06,170.45,171.94,785296,171.46,172.06,170.45,171.94,785296,0.0,1.0
2025-09-29,170.11,173.19,169.41,172.69,1277588,170.11,173.19,169.41,172.69,1277588,0.0,1.0
2025-09-30,172.88,172.92,169.26,171.27,1516571,172.88,172.92,169.26,171.27,1516571,0.0,1.0
2025-10-01,171.45,173.365,170.22,172.53,1346012,171.45,173.365,170.22,172.53,1346012,0.0,1.0
2025-10-02,173.75,173.82,170.6075,171.82,1824914,173.75,173.82,170.6075,171.82,1824914,0.0,1.0
2025-10-03,176.35,178.3,173.89,174.34,1635989,176.35,178.3,173.89,174.34,1635989,0.0,1.0
2025-10-06,176.96,178.29,174.51,178.29,1873586,176.96,178.29,174.51,178.29,1873586,0.0,1.0
2025-10-07,175.14,177.035,174.14,176.88,853882,175.14,177.035,174.14,176.88,853882,0.0,1.0
2025-10-08,174.2,176.95,173.05,174.77,1471769,174.2,176.95,173.05,174.77,1471769,0.0,1.0
2025-10-09,175.21,175.955,173.3,174.41,1190808,175.21,175.955,173.3,174.41,1190808,0.0,1.0
2025-10-10,168.49,175.725,168.45,175.22,1551898,168.49,175.725,168.45,175.22,1551898,0.0,1.0
2025-10-13,171.56,171.57,168.54,168.865,957754,171.56,171.57,168.54,168.865,957754,0.0,1.0
2025-10-14,171.88,172.315,169.45,170.1,1138654,171.88,172.315,169.45,170.1,1138654,0.0,1.0
2025-10-15,175.2,176.86,173.11,173.29,1448040,175.2,176.86,173.11,173.29,1448040,0.0,1.0
2025-10-16,173.96,176.2325,172.8,173.95,1318575,173.96,176.2325,172.8,173.95,1318575,0.0,1.0
2025-10-17,172.73,173.52,170.47,171.78,1321515,172.73,173.52,170.47,171.78,1321515,0.0,1.0
2025-10-20,172.92,175.74,171.435,175.74,1705507,172.92,175.74,171.435,175.74,1705507,0.0,1.0
2025-10-21,171.63,172.47,168.7175,172.435,1391156,171.63,172.47,168.7175,172.435,1391156,0.0,1.0
2025-10-22,172.41,173.39,169.77,172.53,1542966,172.41,173.39,169.77,172.53,1542966,0.0,1.0
2025-10-23,175.39,176.8,172.0,174.31,2510884,175.39,176.8,172.0,174.31,2510884,0.0,1.0
2025-10-24,179.28,182.48,176.065,178.84,2472464,179.28,182.48,176.065,178.84,2472464,0.0,1.0
2025-10-27,178.14,179.99,176.37,179.28,2104031,178.14,179.99,176.37,179.28,2104031,0.0,1.0
2025-10-28,174.06,177.32,173.78,176.76,1432325,174.06,177.32,173.78,176.76,1432325,0.0,1.0
2025-10-29,167.14,174.09,165.975,174.05,2017278,167.14,174.09,165.975,174.05,2017278,0.0,1.0
2025-10-30,170.75,172.08,166.29,166.88,2069070,170.75,172.08,166.29,166.88,2069070,0.0,1.0
2025-10-31,170.41,172.15,168.805,170.01,1838601,170.41,172.15,168.805,170.01,1838601,0.0,1.0
2025-11-03,171.96,172.47,168.36,169.16,1513900,171.96,172.47,168.36,169.16,1513900,0.0,1.0
2025-11-04,168.27,171.915,168.16,171.4,1448435,168.27,171.915,168.16,171.4,1448435,0.0,1.0
2025-11-05,166.52,168.94,166.43,168.68,1619766,166.52,168.94,166.43,168.68,1619766,0.0,1.0
2025-11-06,168.35,169.78,165.0,166.0,1473655,168.35,169.78,165.0,166.0,1473655,0.0,1.0
2025-11-07,169.89,170.09,166.01,168.0,1211917,169.89,170.09,166.01,168.0,1211917,0.0,1.0
2025-11-10,169.21,170.29,167.63,169.37,1247583,169.21,170.29,167.63,169.37,1247583,0.0,1.0
2025-11-11,168.57,170.0,166.535,169.89,1354584,168.57,170.0,166.535,169.89,1354584,0.0,1.0
2025-11-12,163.9,167.97,163.82,167.62,2213528,163.9,167.97,163.82,167.62,2213528,0.0,1.0
2025-11-13,158.11,163.5,157.64,162.66,2687308,158.11,163.5,157.64,162.66,2687308,0.0,1.0
2025-11-14,158.18,159.02,156.0,157.02,2088784,158.18,159.02,156.0,157.02,2088784,0.0,1.0
2025-11-17,157.7,159.3,156.87,158.66,1855084,157.7,159.3,156.87,158.66,1855084,0.0,1.0
2025-11-18,159.62,160.62,156.87,158.01,2058083,159.62,160.62,156.87,158.01,2058083,0.0,1.0
2025-11-19,159.3,160.34,155.54,159.92,1539430,159.3,160.34,155.54,159.92,1539430,0.0,1.0
2025-11-20,157.59,164.34,157.44,161.8,2446654,157.59,164.34,157.44,161.8,2446654,0.0,1.0
2025-11-21,157.18,158.52,154.825,157.79,2391399,157.18,158.52,154.825,157.79,2391399,0.0,1.0
2025-11-24,159.01,159.15,155.32,156.94,4469901,159.01,159.15,155.32,156.94,4469901,0.0,1.0
2025-11-25,157.37,159.49,156.52,159.49,1707621,157.37,159.49,156.52,159.49,1707621,0.0,1.0
2025-11-26,158.91,160.0515,156.71,157.32,1705141,158.91,160.0515,156.71,157.32,1705141,0.0,1.0