date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2001-10-30,40.9,40.9,40.35,40.5,22720900,16.4367047646999,16.4367047646999,16.215673282534,16.275954595852,56537172.3410016,0.0,1.0
2001-10-31,41.88,42.5,41.01,41.1,5552200,16.8305426783773,17.0797054400916,16.4809110611331,16.5170798491238,13815724.2130245,0.0,1.0
2001-11-01,42.17,42.6,41.8,42.25,1950900,16.947086550792,17.1198929823036,16.7983926446077,16.9792365845616,4854489.4577266,0.0,1.0
2001-11-02,42.9,43.1,42.02,42.05,2037500,17.2404556089395,17.3208306933635,16.8868052374741,16.8988615001377,5069979.12251675,0.0,1.0
2001-11-05,42.89,43.5,42.75,43.5,1381900,17.2364368547183,17.4815808622114,17.1801742956215,17.4815808622114,3438627.8033894,0.0,1.0
2001-11-06,44.05,44.3,42.15,42.95,1624100,17.7026123443773,17.8030811999072,16.9390490423496,17.2605493800455,4041302.13147457,0.0,1.0
2001-11-07,43.25,43.75,42.49,43.75,1337600,17.3811120066814,17.5820497177413,17.0756866858704,17.5820497177413,3328394.63768266,0.0,1.0
2001-11-08,42.7,43.1,42.0,43.0,1702000,17.1600805245155,17.3208306933635,16.8787677290317,17.2806431511515,4235143.29645326,0.0,1.0
2001-11-09,42.0,42.5,41.0,42.5,1645800,16.8787677290317,17.0797054400916,16.4768923069119,17.0797054400916,4095298.96433769,0.0,1.0
2001-11-12,42.85,42.85,41.7,42.0,486800,17.2203618378335,17.2203618378335,16.7582051023957,16.8787677290317,1211320.65611836,0.0,1.0
2001-11-13,42.75,43.4,42.52,43.4,860900,17.1801742956215,17.4413933199994,17.087742948534,17.4413933199994,2142206.14801211,0.0,1.0
2001-11-14,45.95,46.0,43.55,44.0,2106500,18.4661756464049,18.4862694175109,17.5016746333174,17.6825185732713,5241674.12102161,0.0,1.0
2001-11-15,46.75,46.75,45.45,45.7,1155200,18.7876759841007,18.7876759841007,18.265237935345,18.3657067908749,2874522.64163502,0.0,1.0
2001-11-16,46.8,47.2,46.3,46.9,1088100,18.8077697552067,18.9685199240546,18.6068320441468,18.8479572974187,2707555.47642232,0.0,1.0
2001-11-19,47.5,47.57,46.4,46.75,1003600,19.0890825506906,19.117213830239,18.6470195863588,18.7876759841007,2497291.31158665,0.0,1.0
2001-11-20,48.8,49.25,47.25,47.3,1401500,19.6115205994463,19.7923645394002,18.9886136951606,19.0087074662666,3487399.13629803,0.0,1.0
2001-11-21,49.01,49.7,48.41,48.7,1342000,19.6959144380915,19.9732084793541,19.4547891848196,19.5713330572343,3339343.30425397,0.0,1.0
2001-11-23,49.18,49.35,48.95,48.95,143900,19.7642332598518,19.8325520816122,19.6718019127643,19.6718019127643,358071.163548546,0.0,1.0
2001-11-26,48.55,50.25,48.3,49.7,958700,19.5110517439164,20.19423996152,19.4105828883864,19.9732084793541,2385565.14589291,0.0,1.0
2001-11-27,48.6,49.85,48.27,48.8,574000,19.5311455150224,20.0334897926721,19.3985266257228,19.6115205994463,1428303.32089551,0.0,1.0
2001-11-28,48.95,49.2,47.51,48.55,312600,19.6718019127643,19.7722707682942,19.0931013049118,19.5110517439164,777852.993226373,0.0,1.0
2001-11-29,50.01,50.1,49.08,49.5,568400,20.0977898602113,20.1339586482021,19.7240457176399,19.8928333949302,1414368.65435019,0.0,1.0
2001-11-30,50.85,51.0,49.8,50.1,1480100,20.4353652147919,20.4956465281099,20.0133960215661,20.1339586482021,3682982.13459487,0.0,1.0
2001-12-03,51.3,51.3,50.1,50.8,635400,20.6162091547458,20.6162091547458,20.1339586482021,20.4152714436859,1581086.98623173,0.0,1.0
2001-12-04,51.5,51.5,50.5,51.35,397000,20.6965842391698,20.6965842391698,20.29470881705,20.6363029258518,987868.32473087,0.0,1.0
2001-12-05,48.86,51.9,48.7,51.8,678100,19.6356331247735,20.8573344080177,19.5713330572343,20.8171468658057,1687338.81863981,0.0,1.0
2001-12-06,48.49,49.0,47.35,48.9,451300,19.4869392185892,19.6918956838703,19.0288012373726,19.6517081416583,1122984.82355426,0.0,1.0
2001-12-07,48.6,48.7,47.6,48.5,324800,19.5311455150224,19.5713330572343,19.1292700929026,19.4909579728104,808210.659628681,0.0,1.0
2001-12-10,48.25,48.87,48.15,48.6,154000,19.3904891172804,19.6396518789947,19.3503015750684,19.5311455150224,383203.329996359,0.0,1.0
2001-12-11,48.2,48.69,47.71,48.25,446400,19.3703953461744,19.5673143030131,19.1734763893357,19.3904891172804,1110791.99032711,0.0,1.0
2001-12-12,47.86,48.25,47.85,48.25,239400,19.2337577026537,19.3904891172804,19.2297389484325,19.3904891172804,595706.99481252,0.0,1.0
2001-12-13,48.1,48.1,46.9,47.61,480300,19.3302078039625,19.3302078039625,18.8479572974187,19.1332888471238,1195146.48959253,0.0,1.0
2001-12-14,48.0,48.1,47.35,48.0,406800,19.2900202617505,19.3302078039625,19.0288012373726,19.2900202617505,1012253.99118518,0.0,1.0
2001-12-17,49.25,49.3,47.92,48.1,210600,19.7923645394002,19.8124583105062,19.2578702279809,19.3302078039625,524042.995436579,0.0,1.0
2001-12-18,49.3,49.6,49.22,49.5,404600,19.8124583105062,19.9330209371422,19.7803082767366,19.8928333949302,1006779.65789952,0.0,1.0
2001-12-19,48.0,49.35,47.75,49.3,736600,19.2900202617505,19.8325520816122,19.1895514062205,19.8124583105062,1832906.31737219,0.0,1.0
2001-12-20,46.9,48.0,46.8,47.76,656000,18.8479572974187,19.2900202617505,18.8077697552067,19.1935701604417,1632346.65245202,0.0,1.0
2001-12-21,45.75,46.8,45.25,46.8,2141900,18.3858005619809,18.8077697552067,18.184862850921,18.8077697552067,5329761.12025455,0.0,1.0
2001-12-24,45.6,45.95,45.6,45.75,450100,18.325519248663,18.4661756464049,18.325519248663,18.3858005619809,1119998.82358026,0.0,1.0
2001-12-26,46.25,46.48,45.85,45.85,595800,18.5867382730408,18.6791696201284,18.4259881041929,18.4259881041929,1482548.98708981,0.0,1.0
2001-12-27,46.9,47.3,46.35,46.35,962700,18.8479572974187,19.0087074662666,18.6269258152528,18.6269258152528,2395518.47913957,0.0,1.0
2001-12-28,48.5,48.5,46.95,46.95,857400,19.4909579728104,19.4909579728104,18.8680510685247,18.8680510685247,2133496.98142128,0.0,1.0
2001-12-31,49.5,50.25,48.7,48.7,896400,19.8928333949302,20.19423996152,19.5713330572343,19.5713330572343,2230541.9805762,0.0,1.0
2002-01-02,48.8,49.68,48.71,49.68,966500,19.6115205994463,19.9651709709117,19.5753518114555,19.9651709709117,2404974.1457239,0.0,1.0
2002-01-03,48.45,49.28,48.45,48.8,312800,19.4708642017044,19.8044208020638,19.4708642017044,19.6115205994463,778350.659888706,0.0,1.0
2002-01-04,47.86,48.8,46.9,48.5,1159300,19.2337577026537,19.6115205994463,18.8479572974187,19.4909579728104,2884724.80821284,0.0,1.0
2002-01-07,47.02,47.94,47.0,47.86,958200,18.8961823480731,19.2659077364233,18.8881448396307,19.2337577026537,2384320.97923708,0.0,1.0
2002-01-08,47.4,47.85,46.4,46.85,466000,19.0488950084786,19.2297389484325,18.6470195863588,18.8278635263127,1159563.32323573,0.0,1.0
2002-01-09,47.6,48.25,47.5,47.55,427500,19.1292700929026,19.3904891172804,19.0890825506906,19.1091763217966,1063762.49073664,0.0,1.0
2002-01-10,50.1,50.74,47.57,47.6,1275200,20.1339586482021,20.3911589183587,19.117213830239,19.1292700929026,3173122.63903477,0.0,1.0
2002-01-11,51.5,51.8,49.9,50.1,555900,20.6965842391698,20.8171468658057,20.0535835637781,20.1339586482021,1383264.48795438,0.0,1.0
2002-01-14,51.9,52.4,50.85,51.6,682300,20.8573344080177,21.0582721190776,20.4353652147919,20.7367717813818,1697789.8185488,0.0,1.0
2002-01-15,50.7,51.71,49.4,51.7,713400,20.3750839014739,20.7809780778149,19.8526458527182,20.7769593235937,1775176.98454157,0.0,1.0
2002-01-16,50.99,51.7,49.6,50.45,860600,20.4916277738887,20.7769593235937,19.9330209371422,20.274615045944,2141459.64801861,0.0,1.0
2002-01-17,50.3,51.05,50.0,51.0,456000,20.214333732626,20.5157402992159,20.0937711059901,20.4956465281099,1134679.99011909,0.0,1.0
2002-01-18,50.98,51.0,49.82,50.05,703000,20.4876090196675,20.4956465281099,20.0214335300085,20.1138648770961,1749298.31810026,0.0,1.0
2002-01-22,51.75,51.88,50.05,50.73,806500,20.7970530946997,20.8492968995753,20.1138648770961,20.3871401641375,2006840.81585755,0.0,1.0
2002-01-23,52.26,52.87,51.4,51.4,812700,21.0020095599808,21.2471535674739,20.6563966969578,20.6563966969578,2022268.48238987,0.0,1.0
2002-01-24,52.8,53.09,52.05,52.05,923400,21.2190222879255,21.3355661603403,20.9176157213357,20.9176157213357,2297726.97999115,0.0,1.0
2002-01-25,53.88,54.1,52.85,53.0,835200,21.6530477438149,21.7414603366813,21.2391160590315,21.2993973723495,2078255.98190233,0.0,1.0
2002-01-28,53.75,54.5,53.2,53.4,702100,21.6008039389393,21.9022105055292,21.3797724567734,21.4601475411974,1747058.81811976,0.0,1.0
2002-01-29,53.2,53.75,52.95,53.05,676700,21.3797724567734,21.6008039389393,21.2793036012435,21.3194911434555,1683855.15200348,0.0,1.0
2002-01-30,52.52,53.3,51.95,52.5,650700,21.106497169732,21.4199599989854,20.8774281791237,21.0984596612896,1619158.48590019,0.0,1.0
2002-01-31,53.2,53.2,51.8,52.6,1035900,21.3797724567734,21.3797724567734,20.8171468658057,21.1386472035016,2577664.47755343,0.0,1.0
2002-02-01,53.15,54.1,53.0,53.25,784700,21.3596786856675,21.7414603366813,21.2993973723495,21.3998662278794,1952595.14966326,0.0,1.0
2002-02-04,52.2,53.0,51.4,52.97,527600,20.9778970346536,21.2993973723495,20.6563966969578,21.2873411096859,1312844.65523428,0.0,1.0
2002-02-05,54.24,54.25,51.5,52.3,865900,21.797722895778,21.8017416499992,20.6965842391698,21.0180845768656,2154647.81457043,0.0,1.0
2002-02-06,56.5,57.94,55.53,56.5,2630500,22.7059613497688,23.2846619576213,22.3161421903126,22.7059613497688,6545560.77633389,0.0,1.0
2002-02-07,57.6,58.84,56.32,56.5,907700,23.1480243141006,23.6463498375291,22.6336237737872,22.7059613497688,2258660.14699801,0.0,1.0
2002-02-08,57.7,58.02,57.36,57.75,896400,23.1882118563126,23.3168119913909,23.0515742127918,23.2083056274185,2230541.9805762,0.0,1.0
2002-02-11,57.55,58.1,57.36,57.53,751900,23.1279305429946,23.3489620251605,23.0515742127918,23.1198930345522,1870977.81704066,0.0,1.0
2002-02-12,56.9,57.1,56.55,57.0,1063500,22.8667115186167,22.9470866030407,22.7260551208748,22.9068990608287,2646342.47695537,0.0,1.0
2002-02-13,56.05,57.25,55.85,57.1,777600,22.5251174098149,23.0073679163586,22.4447423253909,22.9470866030407,1934927.98315044,0.0,1.0
2002-02-14,56.41,56.75,55.75,56.2,828000,22.669792561778,22.8064302052987,22.4045547831789,22.5853987231329,2060339.98205834,0.0,1.0
2002-02-15,56.1,56.5,56.02,56.4,763300,22.5452111809209,22.7059613497688,22.5130611471513,22.6657738075568,1899344.81679363,0.0,1.0
2002-02-19,54.37,56.07,53.45,56.0,1103600,21.8499667006536,22.5331549182573,21.4802413123034,22.5050236387089,2746124.64275312,0.0,1.0
2002-02-20,54.0,54.7,53.75,53.8,758300,21.7012727944693,21.9825855899532,21.6008039389393,21.6208977100453,1886903.15023531,0.0,1.0
2002-02-21,55.55,56.55,53.7,53.95,823000,22.324179698755,22.7260551208748,21.5807101678333,21.6811790233633,2047898.31550001,0.0,1.0
2002-02-22,56.35,57.1,55.45,55.45,652700,22.6456800364508,22.9470866030407,22.283992156543,22.283992156543,1624135.15252353,0.0,1.0
2002-02-25,57.05,57.52,56.07,56.2,506500,22.9269928319347,23.115874280331,22.5331549182573,22.5853987231329,1260340.82235815,0.0,1.0
2002-02-26,58.25,58.96,57.5,57.5,996000,23.4092433384784,23.6945748881835,23.1078367718886,23.1078367718886,2478379.97841801,0.0,1.0
2002-02-27,57.98,58.5,57.6,58.1,1005600,23.3007369745061,23.5097121940084,23.1480243141006,23.3489620251605,2502267.97820998,0.0,1.0
2002-02-28,58.1,58.25,57.35,57.8,939400,23.3489620251605,23.4092433384784,23.0475554585706,23.2283993985245,2337540.31297778,0.0,1.0
2002-03-01,58.05,58.05,57.7,57.85,576500,23.3288682540545,23.3288682540545,23.1882118563126,23.2484931696305,1434524.15417468,0.0,1.0
2002-03-04,55.5,58.45,55.45,57.8,1362900,22.304085927649,23.4896184229024,22.283992156543,23.2283993985245,3391349.47046777,0.0,1.0
2002-03-05,54.65,55.78,54.4,55.33,840100,21.9624918188472,22.4166110458425,21.8620229633172,22.2357671058886,2090448.81512948,0.0,1.0
2002-03-06,56.35,57.1,54.5,54.75,955700,22.6456800364508,22.9470866030407,21.9022105055292,22.0026793610591,2378100.14595792,0.0,1.0
2002-03-07,56.26,57.2,56.22,56.7,527700,22.60951124846,22.9872741452527,22.5934362315753,22.7863364341928,1313093.48856544,0.0,1.0
2002-03-08,56.25,56.7,55.5,56.27,778700,22.6054924942388,22.7863364341928,22.304085927649,22.6135300026812,1937665.14979328,0.0,1.0
2002-03-11,56.6,56.66,55.7,56.0,762900,22.7461488919808,22.770261417308,22.384461012073,22.5050236387089,1898349.48346897,0.0,1.0
2002-03-12,56.49,56.5,56.05,56.4,423400,22.7019425955476,22.7059613497688,22.5251174098149,22.6657738075568,1053560.32415882,0.0,1.0
2002-03-13,56.55,56.75,56.1,56.45,497100,22.7260551208748,22.8064302052987,22.5452111809209,22.6858675786628,1236950.4892285,0.0,1.0
2002-03-14,56.5,57.05,56.25,56.45,435500,22.7059613497688,22.9269928319347,22.6054924942388,22.6858675786628,1083669.15722996,0.0,1.0
2002-03-15,56.9,57.22,56.4,56.5,815800,22.8667115186167,22.9953116536951,22.6657738075568,22.7059613497688,2029982.31565603,0.0,1.0
2002-03-18,58.3,58.45,56.75,56.75,923600,23.4293371095844,23.4896184229024,22.8064302052987,22.8064302052987,2298224.64665349,0.0,1.0
2002-03-19,56.4,58.4,56.4,58.1,495600,22.6657738075568,23.4695246517964,22.6657738075568,23.3489620251605,1233217.98926101,0.0,1.0
2002-03-20,56.4,56.74,55.75,56.3,472500,22.6657738075568,22.8024114510775,22.4045547831789,22.6255862653448,1175737.48976155,0.0,1.0
2002-03-21,57.3,57.71,56.5,56.5,533100,23.0274616874646,23.1922306105338,22.7059613497688,22.7059613497688,1326530.48844843,0.0,1.0
2002-03-22,56.8,58.05,56.65,57.4,293500,22.8265239764047,23.3288682540545,22.7662426630868,23.0676492296766,730325.826973579,0.0,1.0
2002-03-25,56.6,57.0,56.4,56.55,279700,22.7461488919808,22.9068990608287,22.6657738075568,22.7260551208748,695986.827272605,0.0,1.0
2002-03-26,55.98,56.75,55.75,56.6,283100,22.4969861302665,22.8064302052987,22.4045547831789,22.7461488919808,704447.160532266,0.0,1.0
2002-03-27,58.0,58.01,55.9,55.98,601300,23.3087744829485,23.3127932371697,22.4648360964969,22.4969861302665,1496234.82030396,0.0,1.0
2002-03-28,57.57,58.45,57.05,58.0,598000,23.135968051437,23.4896184229024,22.9269928319347,23.3087744829485,1488023.32037547,0.0,1.0
2002-04-01,58.25,58.35,57.5,57.82,751100,23.4092433384784,23.4494308806904,23.1078367718886,23.2364369069669,1868987.15039133,0.0,1.0
2002-04-02,60.0,60.0,58.41,58.45,748800,24.1125253271881,24.1125253271881,23.4735434060176,23.4896184229024,1863263.9837745,0.0,1.0
2002-04-03,59.35,60.4,59.17,60.0,721600,23.8513063028102,24.273275496036,23.7789687268287,24.1125253271881,1795581.31769722,0.0,1.0
2002-04-04,60.75,60.75,59.2,59.25,775800,24.4139318937779,24.4139318937779,23.7910249894923,23.8111187605982,1930448.98318945,0.0,1.0
2002-04-05,61.92,62.55,60.53,60.8,803400,24.8841261376581,25.1373076535936,24.3255193009116,24.4340256648839,1999126.98259139,0.0,1.0
2002-04-08,61.37,61.95,60.94,61.92,723200,24.6630946554922,24.8961824003217,24.4902882239807,24.8841261376581,1799562.65099589,0.0,1.0
2002-04-09,60.85,61.5,60.75,61.35,714800,24.4541194359899,24.7153384603678,24.4139318937779,24.6550571470498,1778660.6511779,0.0,1.0
2002-04-10,61.2,61.49,60.75,60.85,762100,24.5947758337319,24.7113197061466,24.4139318937779,24.4541194359899,1896358.81681964,0.0,1.0
2002-04-11,60.84,61.29,60.27,61.1,617500,24.4501006817687,24.6309446217226,24.2210316911604,24.5545882915199,1536545.81995293,0.0,1.0
2002-04-12,60.64,61.2,60.6,60.7,640700,24.3697255973448,24.5947758337319,24.35365058046,24.393838122672,1594275.15278355,0.0,1.0
2002-04-15,60.95,61.5,60.62,60.95,468400,24.4943069782019,24.7153384603678,24.3616880889024,24.4943069782019,1165535.32318373,0.0,1.0
2002-04-16,62.21,62.5,61.58,61.6,916900,25.0006700100729,25.1172138824876,24.7474884941374,24.7555260025798,2281552.81346533,0.0,1.0
2002-04-17,64.65,65.0,62.2,62.2,1136700,25.9812460400452,26.1219024377871,24.9966512558517,24.9966512558517,2828488.47536922,0.0,1.0
2002-04-18,68.25,68.25,65.75,65.9,2159500,27.4279975596765,27.4279975596765,26.423309004377,26.4835903176949,5373555.78653983,0.0,1.0
2002-04-19,68.36,68.6,67.6,68.0,1233100,27.4722038561096,27.5686539574184,27.1667785352986,27.3275287041465,3068363.8066137,0.0,1.0
2002-04-22,67.35,68.75,67.32,68.25,924800,27.0663096797686,27.6289352707364,27.054253417105,27.4279975596765,2301210.64662748,0.0,1.0
2002-04-23,65.95,66.4,64.9,66.0,1139400,26.5036840888009,26.6845280287548,26.0817148955751,26.5237778599069,2835206.97531072,0.0,1.0
2002-04-24,67.75,67.75,65.24,65.7,797200,27.2270598486166,27.2270598486166,26.2183525390959,26.403215233271,1983699.31605907,0.0,1.0
2002-04-25,71.2,71.25,68.2,68.5,2175900,28.6135300549299,28.6336238260359,27.4079037885705,27.5284664152064,5414364.45285113,0.0,1.0
2002-04-26,70.7,72.0,70.5,71.2,1406200,28.41259234387,28.9350303926257,28.332217259446,28.6135300549299,3499094.30286285,0.0,1.0
2002-04-29,66.65,68.23,64.5,66.95,8039000,26.7849968842848,27.4199600512341,25.9209647267272,26.9055595109207,20003711.4924722,0.0,1.0
2002-04-30,68.2,69.0,66.75,66.85,3586100,27.4079037885705,27.7294041262663,26.8251844264968,26.8653719687087,8923412.08896064,0.0,1.0
2002-05-01,70.76,72.15,67.72,67.8,4747400,28.4367048691972,28.9953117059437,27.215003585953,27.2471536197225,11813113.5637968,0.0,1.0
2002-05-02,71.1,71.6,69.75,70.65,2716300,28.5733425127179,28.7742802237778,28.0308106928562,28.392498572764,6759059.77447472,0.0,1.0
2002-05-03,71.86,72.3,71.15,71.2,1706400,28.8787678335289,29.0555930192617,28.5934362838239,28.6135300549299,4246091.96302459,0.0,1.0
2002-05-06,69.5,71.71,69.0,71.7,1890800,27.9303418373262,28.818486520211,27.7294041262663,28.8144677659898,4704940.62569555,0.0,1.0
2002-05-07,67.59,69.5,66.05,69.5,2348400,27.1627597810774,27.9303418373262,26.5438716310129,27.9303418373262,5843601.94911329,0.0,1.0
2002-05-08,68.5,68.65,66.2,67.59,2086600,27.5284664152064,27.5887477285244,26.6041529443309,27.1627597810774,5192156.28811949,0.0,1.0
2002-05-09,68.15,68.51,67.8,68.51,1101600,27.3878100174645,27.5324851694276,27.2471536197225,27.5324851694276,2741147.97612979,0.0,1.0
2002-05-10,68.16,68.84,68.02,68.15,1085000,27.3918287716857,27.6651040587271,27.3355662125889,27.3878100174645,2699841.64315616,0.0,1.0
2002-05-13,66.0,68.0,65.3,68.0,1189200,26.5237778599069,27.3275287041465,26.242465064423,27.3275287041465,2959125.97423162,0.0,1.0
2002-05-14,64.95,66.0,63.5,66.0,2038500,26.1018086666811,26.5237778599069,25.5190893046074,26.5237778599069,5072467.45582842,0.0,1.0
2002-05-15,64.42,66.58,64.28,64.6,1609400,25.8888146929576,26.7568656047364,25.8325521338609,25.9611522689392,4004723.63179311,0.0,1.0
2002-05-16,67.35,67.78,64.6,64.6,1852500,27.0663096797686,27.2391161112802,25.9611522689392,25.9611522689392,4609637.45985879,0.0,1.0
2002-05-17,69.9,70.65,68.15,68.25,2417500,28.0910920061741,28.392498572764,27.3878100174645,27.4279975596765,6015545.78094933,0.0,1.0
2002-05-20,66.49,68.86,66.15,68.85,1764200,26.7206968167456,27.6731415671695,26.5840591732249,27.6691228129483,4389917.6284388,0.0,1.0
2002-05-21,67.35,67.65,65.85,66.6,1324600,27.0663096797686,27.1868723064046,26.4634965465889,26.7649031131788,3296046.30463102,0.0,1.0
2002-05-22,65.7,67.85,65.35,67.1,913400,26.403215233271,27.2672473908285,26.262558835529,26.9658408242387,2272843.6468745,0.0,1.0
2002-05-23,65.87,65.98,65.11,65.65,1113900,26.4715340550313,26.5157403514645,26.1661087342203,26.383121462165,2771754.47586327,0.0,1.0
2002-05-24,67.16,67.48,65.75,65.87,774100,26.9899533495659,27.1185534846442,26.423309004377,26.4715340550313,1926218.81655961,0.0,1.0
2002-05-28,66.5,67.2,66.15,67.1,419900,26.7247155709668,27.0060283664507,26.5840591732249,26.9658408242387,1044851.15756799,0.0,1.0
2002-05-29,67.8,68.12,66.42,66.5,1073500,27.2471536197225,27.3757537548009,26.6925655371972,26.7247155709668,2671225.81007202,0.0,1.0
2002-05-30,70.75,70.75,67.35,67.8,1369000,28.432686114976,28.432686114976,27.0663096797686,27.2471536197225,3406528.30366892,0.0,1.0
2002-05-31,70.9,71.62,69.07,70.6,1448700,28.4929674282939,28.7823177322202,27.7575354058147,28.372404801658,3604848.4686086,0.0,1.0
2002-06-03,70.27,70.88,69.37,70.75,657200,28.2397859123585,28.4849299198515,27.8780980324506,28.432686114976,1635332.65242601,0.0,1.0
2002-06-04,69.3,69.77,68.95,69.5,798200,27.8499667529023,28.0388482012986,27.7093103551603,27.9303418373262,1986187.64937073,0.0,1.0
2002-06-05,72.0,73.4,69.16,69.25,1617900,28.9350303926257,29.4976559835934,27.7937041938055,27.8298729817963,4025874.46494226,0.0,1.0
2002-06-06,70.45,72.79,69.9,72.0,1150100,28.31212348834,29.2525119761004,28.0910920061741,28.9350303926257,2861832.14174553,0.0,1.0
2002-06-07,71.9,72.73,69.9,70.46,1775500,28.8948428504137,29.2283994507732,28.0910920061741,28.3161422425612,4418035.79486061,0.0,1.0
2002-06-10,72.7,72.7,71.25,72.0,1006700,29.2163431881096,29.2163431881096,28.6336238260359,28.9350303926257,2505005.14485281,0.0,1.0
2002-06-11,73.25,75.25,73.25,75.0,2113500,29.4373746702755,30.2411255145151,29.4373746702755,30.1406566589851,5259092.45420326,0.0,1.0
2002-06-12,74.6,74.84,73.25,73.65,1462300,29.9799064901372,30.076356591446,29.4373746702755,29.5981248391234,3638689.80164724,0.0,1.0
2002-06-13,72.4,74.56,72.2,74.55,695000,29.0957805614736,29.9638314732524,29.0154054770497,29.9598127190312,1729391.65160694,0.0,1.0
2002-06-14,71.39,71.98,70.22,71.95,1665000,28.6898863851326,28.9269928841833,28.2196921412525,28.9149366215197,4143074.96392167,0.0,1.0
2002-06-17,73.5,73.95,71.9,71.9,1355600,29.5378435258054,29.7186874657593,28.8948428504137,28.8948428504137,3373184.63729262,0.0,1.0
2002-06-18,73.75,73.81,72.9,73.51,1049000,29.6383123813354,29.6624249066626,29.2967182725335,29.5418622800266,2610261.64393623,0.0,1.0
2002-06-19,73.43,75.05,73.1,73.45,988900,29.509712246257,30.1607504300911,29.3770933569575,29.5177497546994,2460712.81190519,0.0,1.0
2002-06-20,72.54,73.87,71.75,73.18,909900,29.1520431205704,29.6865374319897,28.8345615370958,29.4092433907271,2264134.48028368,0.0,1.0
2002-06-21,72.5,73.0,71.2,72.34,1075300,29.1359681036856,29.3369058147455,28.6135300549299,29.0716680361465,2675704.81003301,0.0,1.0
2002-06-24,69.2,72.5,67.54,72.35,2169200,27.8097792106903,29.1359681036856,27.1426660099714,29.0756867903676,5397692.61966298,0.0,1.0
2002-06-25,66.36,69.8,65.88,69.0,2005500,26.66845301187,28.0509044639622,26.4755528092525,27.7294041262663,4990352.45654349,0.0,1.0
2002-06-26,66.0,66.75,63.4,64.4,2363900,26.5237778599069,26.8251844264968,25.4789017623954,25.8807771845152,5882171.1154441,0.0,1.0
2002-06-27,66.9,67.48,65.9,66.75,1206300,26.8854657398147,27.1185534846442,26.4835903176949,26.8251844264968,3001676.47386109,0.0,1.0
2002-06-28,67.48,67.75,66.18,67.0,3472600,27.1185534846442,27.2270598486166,26.5961154358885,26.9256532820267,8640986.25808671,0.0,1.0
2002-07-01,64.25,67.45,63.85,67.23,1540800,25.8204958711973,27.1064972219806,25.6597457023493,27.0180846291143,3834023.9666129,0.0,1.0
2002-07-02,63.75,65.18,62.81,64.25,2171500,25.6195581601374,26.1942400137687,25.2417952633447,25.8204958711973,5403415.7862798,0.0,1.0
2002-07-03,64.75,65.1,63.1,63.75,1255200,26.0214335822572,26.1620899799991,25.3583391357595,25.6195581601374,3123355.97280148,0.0,1.0
2002-07-05,65.9,66.4,65.2,65.45,649400,26.4835903176949,26.6845280287548,26.2022775222111,26.302746377741,1615923.65259503,0.0,1.0
2002-07-08,66.7,67.48,66.0,66.05,1204500,26.8050906553908,27.1185534846442,26.5237778599069,26.5438716310129,2997197.47390008,0.0,1.0
2002-07-09,63.53,67.1,63.52,66.7,1556800,25.531145567271,26.9658408242387,25.5271268130498,26.8050906553908,3873837.29959955,0.0,1.0
2002-07-10,60.55,64.1,60.32,63.35,1868600,24.333556809354,25.7602145578793,24.2411254622664,25.4588079912894,4649699.62617658,0.0,1.0
2002-07-11,62.05,62.8,57.0,60.55,2587000,24.9363699425337,25.2377765091235,22.9068990608287,24.333556809354,6437318.27727648,0.0,1.0
2002-07-12,64.35,64.85,62.9,63.0,1434400,25.8606834134092,26.0616211244691,25.2779640513355,25.3181515935475,3569265.3022518,0.0,1.0
2002-07-15,63.5,64.55,60.6,64.2,1672600,25.5190893046074,25.9410584978332,24.35365058046,25.8004021000913,4161986.29709031,0.0,1.0
2002-07-16,61.8,65.32,61.33,63.25,1147900,24.8359010870037,26.2505025728654,24.6470196386074,25.4186204490775,2856357.80845987,0.0,1.0
2002-07-17,64.85,65.35,62.6,63.5,1188500,26.0616211244691,26.262558835529,25.1574014246996,25.5190893046074,2957384.14091345,0.0,1.0
2002-07-18,65.5,68.5,64.8,65.5,2717600,26.322840148847,27.5284664152064,26.0415273533631,26.322840148847,6762294.60777989,0.0,1.0
2002-07-19,62.8,65.0,62.5,65.0,1451000,25.2377765091235,26.1219024377871,25.1172138824876,26.1219024377871,3610571.63522543,0.0,1.0
2002-07-22,58.6,62.75,56.75,62.75,2502000,23.5498997362204,25.2176827380176,22.8064302052987,25.2176827380176,6225809.94578498,0.0,1.0
2002-07-23,57.75,59.19,57.02,59.0,1444200,23.2083056274185,23.7870062352711,22.9149365692711,23.7106499050683,3593650.96870611,0.0,1.0
2002-07-24,63.01,64.0,59.27,59.5,16396400,25.3221703477687,25.7200270156673,23.8191562690406,23.9115876161282,40799708.3113785,0.0,1.0
2002-07-25,64.64,68.0,62.8,63.0,5547900,25.977227285824,27.3275287041465,25.2377765091235,25.3181515935475,13805024.3797844,0.0,1.0
2002-07-26,64.0,65.24,62.53,65.14,3004700,25.7200270156673,26.2183525390959,25.1292701451512,26.1781649968839,7476695.10155881,0.0,1.0
2002-07-29,68.6,68.93,64.5,64.5,2655500,27.5686539574184,27.7012728467179,25.9209647267272,25.9209647267272,6607769.10912551,0.0,1.0
2002-07-30,65.91,70.1,65.0,67.85,4291700,26.4876090719161,28.1714670905981,26.1219024377871,27.2672473908285,10679180.0736712,0.0,1.0
2002-07-31,67.88,69.13,64.76,65.25,6049400,27.2793036534921,27.7816479311419,26.0254523364784,26.2223712933171,15052923.5355842,0.0,1.0
2002-08-01,68.89,70.5,67.0,67.93,2345000,27.6851978298331,28.332217259446,26.9256532820267,27.2993974245981,5835141.61585364,0.0,1.0
2002-08-02,66.7,68.94,65.9,68.65,2513900,26.8050906553908,27.7052916009391,26.4835903176949,27.5887477285244,6255421.11219379,0.0,1.0
2002-08-05,60.5,66.01,59.9,66.0,4751800,24.313463038248,26.5277966141281,24.0723377849761,26.5237778599069,11824062.2303681,0.0,1.0
2002-08-06,61.49,62.4,60.6,62.2,2849300,24.7113197061466,25.0770263402756,24.35365058046,24.9966512558517,7090008.10492612,0.0,1.0
2002-08-07,61.6,62.85,61.19,62.25,1688300,24.7555260025798,25.2578702802295,24.5907570795107,25.0167450269577,4201053.13008345,0.0,1.0
2002-08-08,64.2,64.63,61.62,61.85,1682200,25.8004021000913,25.9732085316028,24.7635635110222,24.8559948581097,4185874.29688229,0.0,1.0
2002-08-09,63.36,65.0,62.5,63.95,1022800,25.4628267455106,26.1219024377871,25.1172138824876,25.6999332445613,2545067.31117062,0.0,1.0
2002-08-12,61.25,63.65,61.2,63.2,1546100,24.6148696048378,25.5793706179254,24.5947758337319,25.3985266779715,3847212.13316474,0.0,1.0
2002-08-13,61.32,62.95,60.2,61.6,1445200,24.6430008843862,25.2980578224415,24.1929004116121,24.7555260025798,3596139.30201777,0.0,1.0
2002-08-14,61.88,62.35,59.95,60.0,1716500,24.8680511207733,25.0569325691696,24.0924315560821,24.1125253271881,4271224.1294724,0.0,1.0
2002-08-15,59.65,62.98,59.4,62.63,2091700,23.9718689294462,25.3101140851051,23.8714000739162,25.1694576873632,5204846.78800897,0.0,1.0
2002-08-16,58.7,60.33,58.7,59.5,1601400,23.5900872784324,24.2451442164876,23.5900872784324,23.9115876161282,3984816.96529978,0.0,1.0
2002-08-19,61.99,62.45,59.0,59.0,1960500,24.9122574172065,25.0971201113816,23.7106499050683,23.7106499050683,4878377.45751857,0.0,1.0
2002-08-20,62.52,63.55,61.85,61.9,1280800,25.12525139093,25.5391830757134,24.8559948581097,24.8760886292157,3187057.3055801,0.0,1.0
2002-08-21,61.6,63.24,61.0,62.65,852100,24.7555260025798,25.4146016948563,24.5144007493079,25.1774951958056,2120308.81486946,0.0,1.0
2002-08-22,64.84,65.0,61.5,61.5,1702600,26.0576023702479,26.1219024377871,24.7153384603678,24.7153384603678,4236636.29644026,0.0,1.0
2002-08-23,64.5,65.3,63.8,64.68,844500,25.9209647267272,26.242465064423,25.6396519312433,25.9933023027088,2101397.48170081,0.0,1.0
2002-08-26,64.38,64.92,63.45,64.5,697000,25.8727396760728,26.0897524040175,25.4989955335014,25.9209647267272,1734368.31823027,0.0,1.0
2002-08-27,62.32,64.81,62.0,64.38,1249600,25.044876306506,26.0455461075843,24.9162761714277,25.8727396760728,3109421.30625617,0.0,1.0
2002-08-28,61.19,62.61,60.76,61.9,744000,24.5907570795107,25.1614201789208,24.4179506479991,24.8760886292157,1851319.98387851,0.0,1.0
2002-08-29,63.9,64.1,60.5,60.94,1222500,25.6798394734553,25.7602145578793,24.313463038248,24.4902882239807,3041987.47351005,0.0,1.0
2002-08-30,63.11,64.25,62.76,63.65,788800,25.3623578899807,25.8204958711973,25.2217014922388,25.5793706179254,1962797.31624108,0.0,1.0
2002-09-03,60.21,63.08,59.55,63.0,788800,24.1969191658333,25.3503016273171,23.9316813872342,25.3181515935475,1962797.31624108,0.0,1.0
2002-09-04,60.91,61.28,59.26,60.0,1075200,24.4782319613171,24.6269258675014,23.8151375148194,24.1125253271881,2675455.97670185,0.0,1.0
2002-09-05,62.0,62.4,60.0,60.88,697400,24.9162761714277,25.0770263402756,24.1125253271881,24.4661756986535,1735363.65155494,0.0,1.0
2002-09-06,63.0,63.33,61.9,62.75,598900,25.3181515935475,25.450770482847,24.8760886292157,25.2176827380176,1490262.82035597,0.0,1.0
2002-09-09,63.9,64.08,62.5,62.75,573300,25.6798394734553,25.7521770494369,25.1172138824876,25.2176827380176,1426561.48757735,0.0,1.0
2002-09-10,64.48,64.68,63.7,63.9,911300,25.9129272182848,25.9933023027088,25.5994643890314,25.6798394734553,2267618.14692001,0.0,1.0
2002-09-11,65.42,65.6,64.76,65.2,749600,26.2906901150774,26.363027691059,26.0254523364784,26.2022775222111,1865254.65042383,0.0,1.0
2002-09-12,65.77,65.9,64.7,65.0,902400,26.4313465128194,26.4835903176949,26.0013398111512,26.1219024377871,2245471.98044619,0.0,1.0
2002-09-13,68.0,68.3,64.88,65.55,1262800,27.3275287041465,27.4480913307825,26.0736773871327,26.342933919953,3142267.30597014,0.0,1.0
2002-09-16,68.9,68.97,67.45,67.5,1020200,27.6892165840543,27.7173478636027,27.1064972219806,27.1265909930866,2538597.64456029,0.0,1.0
2002-09-17,69.05,69.95,68.43,69.95,1416400,27.7494978973723,28.1111857772801,27.500335135658,28.1111857772801,3524475.30264183,0.0,1.0
2002-09-18,69.24,69.53,68.05,69.0,967000,27.8258542275751,27.9423980999898,27.3476224752525,27.7294041262663,2406218.31237973,0.0,1.0
2002-09-19,65.69,68.7,65.62,68.49,1567700,26.3991964790498,27.6088414996304,26.3710651995014,27.5244476609852,3900960.13269669,0.0,1.0
2002-09-20,65.31,66.92,65.1,65.7,950000,26.2464838186442,26.8935032482571,26.1620899799991,26.403215233271,2363916.64608143,0.0,1.0
2002-09-23,64.85,65.6,63.5,65.31,1647400,26.0616211244691,26.363027691059,25.5190893046074,26.2464838186442,4099280.29763637,0.0,1.0
2002-09-24,63.41,64.94,62.74,64.86,1044200,25.4829205166166,26.0977899124599,25.2136639837964,26.0656398786903,2598317.64404024,0.0,1.0
2002-09-25,65.9,66.2,63.53,63.66,995100,26.4835903176949,26.6041529443309,25.531145567271,25.5833893721466,2476140.47843751,0.0,1.0
2002-09-26,64.64,66.7,64.15,66.0,1531100,25.977227285824,26.8050906553908,25.7803083289853,26.5237778599069,3809887.13348976,0.0,1.0
2002-09-27,64.25,66.28,64.13,64.64,1252000,25.8204958711973,26.6363029781005,25.7722708205429,25.977227285824,3115393.30620415,0.0,1.0
2002-09-30,65.0,65.0,62.35,64.25,1574600,26.1219024377871,26.1219024377871,25.0569325691696,25.8204958711973,3918129.63254718,0.0,1.0
2002-10-01,64.32,65.34,63.43,64.9,1182600,25.8486271507456,26.2585400813078,25.490958025059,26.0817148955751,2942702.97437463,0.0,1.0
2002-10-02,65.0,65.9,64.35,64.5,1505100,26.1219024377871,26.4835903176949,25.8606834134092,25.9209647267272,3745190.46738648,0.0,1.0
2002-10-03,66.76,67.6,65.25,65.5,1495200,26.829203180718,27.1667785352986,26.2223712933171,26.322840148847,3720555.967601,0.0,1.0
2002-10-04,66.67,67.1,65.55,67.0,1059800,26.7930343927272,26.9658408242387,26.342933919953,26.9256532820267,2637135.64370221,0.0,1.0
2002-10-07,64.22,67.29,64.2,66.6,1193400,25.8084396085337,27.0421971544415,25.8004021000913,26.7649031131788,2969576.9741406,0.0,1.0
2002-10-08,64.8,65.05,63.5,64.65,1292200,26.0415273533631,26.1419962088931,25.5190893046074,25.9812460400452,3215424.30533308,0.0,1.0
2002-10-09,65.35,65.59,64.22,64.65,1036700,26.262558835529,26.3590089368378,25.8084396085337,25.9812460400452,2579655.14420276,0.0,1.0
2002-10-10,66.44,67.55,66.07,67.25,1547000,26.7006030456396,27.1466847641926,26.5519091394553,27.0261221375567,3849451.63314524,0.0,1.0
2002-10-11,67.8,68.85,66.93,67.95,1414200,27.2471536197225,27.6691228129483,26.8975220024783,27.3074349330405,3519000.96935617,0.0,1.0
2002-10-14,68.67,68.8,67.6,67.7,753200,27.5967852369668,27.6490290418424,27.1667785352986,27.2069660775106,1874212.65034582,0.0,1.0
2002-10-15,71.6,72.85,69.97,69.99,1856100,28.7742802237778,29.2766245014275,28.1192232857225,28.1272607941649,4618595.45978078,0.0,1.0
2002-10-16,73.5,73.5,71.3,71.35,1386000,29.5378435258054,29.5378435258054,28.6537175971419,28.6738113682478,3448829.96996722,0.0,1.0
2002-10-17,69.9,75.5,67.46,75.5,3445700,28.0910920061741,30.341594370045,27.1105159762018,30.341594370045,8574050.09200294,0.0,1.0
2002-10-18,70.55,72.5,69.1,69.91,1514500,28.352311030552,29.1359681036856,27.7695916684783,28.0951107603953,3768580.80051613,0.0,1.0
2002-10-21,72.17,72.55,69.9,70.4,987700,29.0033492143861,29.1560618747916,28.0910920061741,28.292029717234,2457726.81193119,0.0,1.0
2002-10-22,71.27,73.38,70.54,72.17,959400,28.6416613344783,29.489618475151,28.3482922763308,29.0033492143861,2387306.97921107,0.0,1.0
2002-10-23,72.14,72.3,70.52,70.89,642000,28.9912929517225,29.0555930192617,28.3402547678884,28.4889486740727,1597509.98608871,0.0,1.0
2002-10-24,69.25,72.11,68.52,72.1,1661700,27.8298729817963,28.9792366890589,27.5365039236488,28.9752179348377,4134863.46399316,0.0,1.0
2002-10-25,69.09,69.19,67.05,67.05,1879100,27.7655729142571,27.8057604564691,26.9457470531327,26.9457470531327,4675827.12594907,0.0,1.0
2002-10-28,67.42,69.5,66.5,69.5,1162800,27.094440959317,27.9303418373262,26.7247155709668,27.9303418373262,2893433.97480367,0.0,1.0
2002-10-29,65.58,67.42,64.91,67.42,1246600,26.3549901826166,27.094440959317,26.0857336497963,27.094440959317,3101956.30632117,0.0,1.0
2002-10-30,65.88,67.7,65.5,65.71,1239600,26.4755528092525,27.2069660775106,26.322840148847,26.4072339874922,3084537.97313952,0.0,1.0
2002-10-31,63.0,67.48,62.25,67.25,3681400,25.3181515935475,27.1185534846442,25.0167450269577,27.0261221375567,9160550.25356229,0.0,1.0
2002-11-01,63.45,65.0,62.5,63.5,2641500,25.4989955335014,26.1219024377871,25.1172138824876,25.5190893046074,6572932.44276221,0.0,1.0
2002-11-04,64.0,67.5,63.07,65.75,2990400,25.7200270156673,27.1265909930866,25.3462828730959,26.423309004377,7441111.93520201,0.0,1.0
2002-11-05,61.83,64.25,60.41,64.15,3062600,24.8479573496673,25.8204958711973,24.2772942502572,25.7803083289853,7620769.6003042,0.0,1.0
2002-11-06,64.12,64.36,62.8,63.0,1667200,25.7682520663217,25.8647021676304,25.2377765091235,25.3181515935475,4148549.29720732,0.0,1.0
2002-11-07,65.65,65.68,64.2,64.3,1587800,26.383121462165,26.3951777248286,25.8004021000913,25.8405896423032,3950975.63226115,0.0,1.0
2002-11-08,61.63,65.66,61.01,65.66,3805500,24.7675822652434,26.3871402163862,24.5184195035291,26.3871402163862,9469352.41753986,0.0,1.0
2002-11-11,61.3,62.6,60.5,62.25,1942200,24.6349633759438,25.1574014246996,24.313463038248,25.0167450269577,4832840.95791511,0.0,1.0
2002-11-12,62.09,62.65,61.4,61.75,1297800,24.9524449594185,25.1774951958056,24.6751509181558,24.8158073158978,3229358.9718784,0.0,1.0
2002-11-13,62.95,63.44,61.88,61.9,1616000,25.2980578224415,25.4949767792802,24.8680511207733,24.8760886292157,4021146.6316501,0.0,1.0
2002-11-14,63.33,64.5,63.3,63.65,2121700,25.450770482847,25.9209647267272,25.4387142201834,25.5793706179254,5279496.78735892,0.0,1.0
2002-11-15,64.68,65.35,63.2,63.2,1781300,25.9933023027088,26.262558835529,25.3985266779715,25.3985266779715,4432468.12806826,0.0,1.0
2002-11-18,64.42,65.55,64.42,65.0,1078900,25.8888146929576,26.342933919953,25.8888146929576,26.1219024377871,2684662.80995501,0.0,1.0
2002-11-19,62.5,64.51,62.18,64.43,1043000,25.1172138824876,25.9249834809484,24.9886137474093,25.8928334471788,2595331.64406624,0.0,1.0
2002-11-20,62.25,62.25,60.6,60.75,2280600,25.0167450269577,25.0167450269577,24.35365058046,24.4139318937779,5674892.95058242,0.0,1.0
2002-11-21,58.75,62.64,58.5,62.4,4599700,23.6101810495383,25.1734764415844,23.5097121940084,25.0770263402756,11445586.733664,0.0,1.0
2002-11-22,59.44,59.85,57.99,58.5,3659700,23.887475090801,24.0522440138701,23.3047557287273,23.5097121940084,9106553.42069917,0.0,1.0
2002-11-25,54.97,59.62,54.5,59.45,6838400,22.0910919539255,23.9598126667826,21.9022105055292,23.8914938450222,17016218.5184876,0.0,1.0
2002-11-26,56.6,57.28,55.65,56.0,4677900,22.7461488919808,23.0194241790222,22.364367240967,22.5050236387089,11640174.3986361,0.0,1.0
2002-11-27,58.21,58.24,56.75,57.25,2875000,23.3931683215937,23.4052245842572,22.8064302052987,23.0073679163586,7153958.27103589,0.0,1.0
2002-11-29,59.25,59.85,58.3,58.3,2622500,23.8111187605982,24.0522440138701,23.4293371095844,23.4293371095844,6525654.10984059,0.0,1.0
2002-12-02,57.12,60.6,56.85,60.5,3001200,22.9551241114831,24.35365058046,22.8466177475107,24.313463038248,7467985.93496797,0.0,1.0
2002-12-03,59.19,59.5,57.0,57.25,2882100,23.7870062352711,23.9115876161282,22.9068990608287,23.0073679163586,7171625.43754871,0.0,1.0
2002-12-04,62.01,62.5,58.75,58.96,2653200,24.9202949256489,25.1172138824876,23.6101810495383,23.6945748881835,6602045.94250868,0.0,1.0
2002-12-05,61.5,62.1,60.68,61.8,1846800,24.7153384603678,24.9564637136397,24.3858006142296,24.8359010870037,4595453.9599823,0.0,1.0
2002-12-06,61.72,62.6,60.85,61.55,1265100,24.8037510532342,25.1574014246996,24.4541194359899,24.7354322314738,3147990.47258696,0.0,1.0
2002-12-09,61.65,63.12,61.5,61.55,1216400,24.7756197736858,25.3663766442019,24.7153384603678,24.7354322314738,3026808.64030889,0.0,1.0
2002-12-10,62.84,62.84,61.18,62.25,1463600,25.2538515260083,25.2538515260083,24.5867383252895,25.0167450269577,3641924.6349524,0.0,1.0
2002-12-11,63.55,64.2,62.8,62.83,1256700,25.5391830757134,25.8004021000913,25.2377765091235,25.2498327717871,3127088.47276898,0.0,1.0
2002-12-12,63.3,64.06,62.75,63.6,734100,25.4387142201834,25.7441395409945,25.2176827380176,25.5592768468194,1826685.48409303,0.0,1.0
2002-12-13,62.43,63.72,62.0,63.2,978200,25.0890826029392,25.6075018974738,24.9162761714277,25.3985266779715,2434087.64547037,0.0,1.0
2002-12-16,63.4,63.7,62.55,63.15,1135500,25.4789017623954,25.5994643890314,25.1373076535936,25.3784329068655,2825502.47539523,0.0,1.0
2002-12-17,62.85,63.52,62.3,63.4,1102000,25.2578702802295,25.5271268130498,25.0368387980636,25.4789017623954,2742143.30945446,0.0,1.0
2002-12-18,61.7,63.48,61.65,63.05,1269300,24.7957135447918,25.511051796165,24.7756197736858,25.3382453646535,3158441.47249595,0.0,1.0
2002-12-19,60.77,62.18,60.15,61.3,1394900,24.4219694022203,24.9886137474093,24.1728066405061,24.6349633759438,3470976.13644104,0.0,1.0
2002-12-20,61.95,62.29,60.43,61.35,2421600,24.8961824003217,25.0328200438424,24.2853317586996,24.6550571470498,6025747.94752715,0.0,1.0
2002-12-23,63.22,63.45,62.3,62.7,923900,25.4065641864139,25.4989955335014,25.0368387980636,25.1975889669116,2298971.14664698,0.0,1.0
2002-12-24,63.11,64.2,63.06,64.2,276000,25.3623578899807,25.8004021000913,25.3422641188747,25.8004021000913,686779.994019446,0.0,1.0
2002-12-26,62.55,63.71,62.42,63.35,519900,25.1373076535936,25.6034831432526,25.085063848718,25.4588079912894,1293684.48873446,0.0,1.0
2002-12-27,61.35,62.55,61.25,62.55,374600,24.6550571470498,25.1373076535936,24.6148696048378,25.1373076535936,932129.658549584,0.0,1.0
2002-12-30,61.4,61.66,60.87,61.45,770000,24.6751509181558,24.779638527907,24.4621569444323,24.6952446892618,1916016.64998179,0.0,1.0
2002-12-31,62.9,62.9,61.05,61.8,1103800,25.2779640513355,25.2779640513355,24.5344945204139,24.8359010870037,2746622.30941546,0.0,1.0
2003-01-02,63.35,63.48,62.4,62.7,1797500,25.4588079912894,25.511051796165,25.0770263402756,25.1975889669116,4472779.12771724,0.0,1.0
2003-01-03,62.6,64.05,62.6,63.15,1391200,25.1574014246996,25.7401207867733,25.1574014246996,25.3784329068655,3461769.30318788,0.0,1.0
2003-01-06,62.22,63.1,61.39,62.6,1352300,25.0046887642941,25.3583391357595,24.6711321639346,25.1574014246996,3364973.13736412,0.0,1.0
2003-01-07,61.2,62.12,61.0,61.95,1228700,24.5947758337319,24.9645012220821,24.5144007493079,24.8961824003217,3057415.14004237,0.0,1.0
2003-01-08,61.15,61.95,60.9,61.45,896400,24.5746820626259,24.8961824003217,24.4742132070959,24.6952446892618,2230541.9805762,0.0,1.0
2003-01-09,61.1,61.25,60.25,61.05,1757300,24.5545882915199,24.6148696048378,24.212994182718,24.5344945204139,4372748.12858831,0.0,1.0
2003-01-10,60.36,60.86,60.05,60.85,1037800,24.2572004791512,24.4581381902111,24.1326190982941,24.4541194359899,2582392.31084559,0.0,1.0
2003-01-13,60.64,61.2,59.95,60.6,1211100,24.3697255973448,24.5947758337319,24.0924315560821,24.35365058046,3013620.47375707,0.0,1.0
2003-01-14,59.59,60.65,59.15,60.65,1338400,23.947756404119,24.373744351566,23.7709312183863,24.373744351566,3330385.30433198,0.0,1.0
2003-01-15,59.45,60.0,58.77,59.56,1133000,23.8914938450222,24.1125253271881,23.6182185579807,23.9357001414554,2819281.64211606,0.0,1.0
2003-01-16,59.72,60.25,59.0,59.5,1064900,24.0000002089946,24.212994182718,23.7106499050683,23.9115876161282,2649826.14359169,0.0,1.0
2003-01-17,60.98,61.02,59.5,59.71,1572700,24.5063632408655,24.5224382577503,23.9115876161282,23.9959814547734,3913401.79925501,0.0,1.0
2003-01-21,60.3,61.35,60.1,60.97,1285800,24.233087953824,24.6550571470498,24.1527128694001,24.5023444866443,3199498.97213843,0.0,1.0
2003-01-22,61.0,61.4,60.4,60.42,1425500,24.5144007493079,24.6751509181558,24.273275496036,24.2813130044784,3547119.13577798,0.0,1.0
2003-01-23,62.5,62.79,61.82,62.1,1371000,25.1172138824876,25.2337577549023,24.8439385954461,24.9564637136397,3411504.97029225,0.0,1.0
2003-01-24,61.25,62.55,60.68,62.51,1124600,24.6148696048378,25.1373076535936,24.3858006142296,25.1212326367088,2798379.64229808,0.0,1.0
2003-01-27,60.09,61.15,59.8,61.1,732000,24.1486941151789,24.5746820626259,24.0321502427641,24.5545882915199,1821459.98413853,0.0,1.0
2003-01-28,60.75,60.95,60.01,60.34,716100,24.4139318937779,24.4943069782019,24.1165440814093,24.2491629707088,1781895.48448307,0.0,1.0
2003-01-29,61.57,61.58,59.9,60.3,1158200,24.7434697399162,24.7474884941374,24.0723377849761,24.233087953824,2881987.64157001,0.0,1.0
2003-01-30,61.25,61.75,60.87,61.15,1540700,24.6148696048378,24.8158073158978,24.4621569444323,24.5746820626259,3833775.13328175,0.0,1.0
2003-01-31,62.08,62.9,61.15,61.35,1263700,24.9484262051973,25.2779640513355,24.5746820626259,24.6550571470498,3144506.80595063,0.0,1.0
2003-02-03,59.75,62.8,58.51,62.12,4212000,24.0120564716581,25.2377765091235,23.5137309482296,24.9645012220821,10480859.9087316,0.0,1.0
2003-02-04,58.07,59.76,57.25,59.76,2675800,23.3369057624969,24.0160752258793,23.0073679163586,24.0160752258793,6658282.2753523,0.0,1.0
2003-02-05,58.25,59.26,58.2,58.31,1530900,23.4092433384784,23.8151375148194,23.3891495673725,23.4333558638056,3809389.46682744,0.0,1.0
2003-02-06,58.0,58.41,57.73,58.25,1286000,23.3087744829485,23.4735434060176,23.2002681189761,23.4092433384784,3199996.63880075,0.0,1.0
2003-02-07,57.82,58.65,57.56,58.4,975200,23.2364369069669,23.5699935073264,23.1319492972158,23.4695246517964,2426622.64553538,0.0,1.0
2003-02-10,57.9,58.25,57.45,57.82,861300,23.2685869407365,23.4092433384784,23.0877430007826,23.2364369069669,2143201.48133677,0.0,1.0
2003-02-11,56.16,58.4,56.02,58.15,2871900,22.5693237062481,23.4695246517964,22.5130611471513,23.3690557962665,7146244.43776973,0.0,1.0
2003-02-12,54.21,56.5,53.0,56.2,3457900,21.7856666331144,22.7059613497688,21.2993973723495,22.5853987231329,8604407.75840526,0.0,1.0
2003-02-13,55.0,55.44,53.75,54.55,1821900,22.1031482165891,22.2799734023218,21.6008039389393,21.9223042766352,4533494.46052185,0.0,1.0
2003-02-14,54.38,55.01,53.2,55.01,1539700,21.8539854548748,22.1071669708103,21.3797724567734,22.1071669708103,3831286.79997008,0.0,1.0
2003-02-18,56.11,56.63,54.6,54.6,2023700,22.5492299351421,22.7582051546444,21.9423980477412,21.9423980477412,5035640.12281577,0.0,1.0
2003-02-19,56.62,57.39,56.32,56.6,922200,22.7541864004232,23.0636304754554,22.6336237737872,22.7461488919808,2294740.98001715,0.0,1.0
2003-02-20,56.12,57.15,55.65,57.0,1004200,22.5532486893633,22.9671803741467,22.364367240967,22.9068990608287,2498784.31157365,0.0,1.0
2003-02-21,57.91,57.99,56.1,56.3,1361700,23.2726056949577,23.3047557287273,22.5452111809209,22.6255862653448,3388363.47049377,0.0,1.0
2003-02-24,56.03,57.69,56.02,57.65,902300,22.5170799013725,23.1841931020914,22.5130611471513,23.1681180852066,2245223.14711502,0.0,1.0
2003-02-25,57.02,57.25,55.7,55.75,755000,22.9149365692711,23.0073679163586,22.384461012073,22.4045547831789,1878691.65030682,0.0,1.0
2003-02-26,58.36,58.4,57.03,57.03,1097400,23.4534496349116,23.4695246517964,22.9189553234923,22.9189553234923,2730696.9762208,0.0,1.0
2003-02-27,58.95,59.42,58.51,59.0,1393000,23.6905561339623,23.8794375823586,23.5137309482296,23.7106499050683,3466248.30314888,0.0,1.0
2003-02-28,59.61,59.75,58.97,59.24,1110200,23.9557939125614,24.0120564716581,23.6985936424047,23.8071000063771,2762547.6426101,0.0,1.0
2003-03-03,59.01,60.14,58.9,59.95,1133800,23.7146686592895,24.1687878862849,23.6704623628563,24.0924315560821,2821272.30876539,0.0,1.0
2003-03-04,58.1,59.62,58.1,59.4,1335500,23.3489620251605,23.9598126667826,23.3489620251605,23.8714000739162,3323169.13772815,0.0,1.0
2003-03-05,59.58,59.7,58.1,58.18,1290200,23.9437376498978,23.9919627005522,23.3489620251605,23.3811120589301,3210447.63870974,0.0,1.0
2003-03-06,59.92,60.15,58.71,59.48,1256000,24.0803752934185,24.1728066405061,23.5941060326536,23.9035501076858,3125346.63945082,0.0,1.0
2003-03-07,60.5,60.5,59.4,59.6,1013300,24.313463038248,24.313463038248,23.8714000739162,23.9517751583402,2521428.1447098,0.0,1.0
2003-03-10,58.96,60.58,58.8,60.35,752500,23.6945748881835,24.3456130720176,23.6302748206443,24.25318172493,1872470.81702766,0.0,1.0
2003-03-11,58.67,59.2,58.05,58.97,671000,23.5780310157688,23.7910249894923,23.3288682540545,23.6985936424047,1669671.65212699,0.0,1.0
2003-03-12,58.4,58.79,57.61,58.5,679100,23.4695246517964,23.6262560664231,23.1520430683218,23.5097121940084,1689827.15195147,0.0,1.0
2003-03-13,60.48,60.48,58.57,58.65,1019700,24.3054255298056,24.3054255298056,23.5378434735568,23.5699935073264,2537353.47790446,0.0,1.0
2003-03-14,59.0,60.7,58.75,60.62,940500,23.7106499050683,24.393838122672,23.6101810495383,24.3616880889024,2340277.47962061,0.0,1.0
2003-03-17,61.3,61.37,58.4,58.85,1188600,24.6349633759438,24.6630946554922,23.4695246517964,23.6503685917503,2957632.97424462,0.0,1.0
2003-03-18,61.86,61.99,61.02,61.27,787300,24.8600136123309,24.9122574172065,24.5224382577503,24.6229071132802,1959064.81627359,0.0,1.0
2003-03-19,62.68,62.7,61.31,61.87,588500,25.1895514584692,25.1975889669116,24.638982130165,24.8640323665521,1464384.15391465,0.0,1.0
2003-03-20,63.04,63.93,61.55,62.69,1091200,25.3342266104323,25.6918957361189,24.7354322314738,25.1935702126904,2715269.30968848,0.0,1.0
2003-03-21,62.48,63.5,61.93,63.25,1507200,25.1091763740452,25.5190893046074,24.8881448918793,25.4186204490775,3750415.96734098,0.0,1.0
2003-03-24,62.31,62.57,61.16,62.49,918000,25.0408575522848,25.145345162036,24.5787008168471,25.1131951282664,2284289.98010816,0.0,1.0
2003-03-25,63.3,64.0,62.27,62.95,1688700,25.4387142201834,25.7200270156673,25.0247825354,25.2980578224415,4202048.46340812,0.0,1.0
2003-03-26,62.9,63.41,62.4,63.3,867300,25.2779640513355,25.4829205166166,25.0770263402756,25.4387142201834,2158131.48120676,0.0,1.0
2003-03-27,63.18,63.61,61.85,62.9,754900,25.3904891695291,25.5632956010406,24.8559948581097,25.2779640513355,1878442.81697565,0.0,1.0
2003-03-28,64.95,65.2,62.85,63.0,1152100,26.1018086666811,26.2022775222111,25.2578702802295,25.3181515935475,2866808.80836886,0.0,1.0
2003-03-31,66.25,67.13,63.9,64.96,1768200,26.6242467154369,26.9778970869023,25.6798394734553,26.1058274209023,4399870.96168545,0.0,1.0
2003-04-01,66.95,66.95,65.33,66.25,2256500,26.9055595109207,26.9055595109207,26.2545213270866,26.6242467154369,5614924.11777131,0.0,1.0
2003-04-02,66.94,67.72,66.48,67.24,1403200,26.9015407566995,27.215003585953,26.7166780625244,27.0221033833355,3491629.30292786,0.0,1.0
2003-04-03,67.58,67.79,66.31,66.84,1250300,27.1587410268562,27.2431348655014,26.648359240764,26.8613532144875,3111163.13957433,0.0,1.0
2003-04-04,66.29,67.88,65.62,67.68,1371600,26.6403217323217,27.2793036534921,26.3710651995014,27.1989285690682,3412997.97027924,0.0,1.0
2003-04-07,66.51,67.64,66.4,67.04,1109900,26.728734325188,27.1828535521834,26.6845280287548,26.9417282989115,2761801.14261661,0.0,1.0
2003-04-08,66.06,66.52,65.59,66.0,1058100,26.5478903852341,26.7327530794092,26.3590089368378,26.5237778599069,2632905.47707238,0.0,1.0
2003-04-09,65.4,66.43,65.08,66.08,1058800,26.282652606635,26.6965842914184,26.1540524715567,26.5559278936765,2634647.31039055,0.0,1.0
2003-04-10,65.46,65.72,63.8,65.4,1544100,26.3067651319622,26.4112527417134,25.6396519312433,26.282652606635,3842235.46654141,0.0,1.0
2003-04-11,66.76,66.94,65.6,65.6,901600,26.829203180718,26.9015407566995,26.363027691059,26.363027691059,2243481.31379686,0.0,1.0
2003-04-14,68.09,68.25,66.6,66.76,747800,27.3636974921373,27.4279975596765,26.7649031131788,26.829203180718,1860775.65046283,0.0,1.0
2003-04-15,67.78,68.13,66.95,68.09,1638000,27.2391161112802,27.3797725090221,26.9055595109207,27.3636974921373,4075889.96450671,0.0,1.0
2003-04-16,64.74,69.0,64.3,68.75,2513900,26.017414828036,27.7294041262663,25.8405896423032,27.6289352707364,6255421.11219378,0.0,1.0
2003-04-17,66.93,67.33,65.3,65.83,2346300,26.8975220024783,27.0582721713262,26.242465064423,26.4554590381465,5838376.4491588,0.0,1.0
2003-04-21,66.01,67.17,65.93,66.93,1005800,26.5277966141281,26.9939721037871,26.4956465803585,26.8975220024783,2502765.64487232,0.0,1.0
2003-04-22,68.2,68.27,66.06,66.12,1195800,27.4079037885705,27.4360350681189,26.5478903852341,26.5720029105613,2975548.9740886,0.0,1.0
2003-04-23,67.92,68.35,66.98,68.25,777700,27.2953786703769,27.4681851018884,26.9176157735843,27.4279975596765,1935176.81648161,0.0,1.0
2003-04-24,67.39,68.7,66.3,67.92,1341900,27.0823846966534,27.6088414996304,26.6443404865428,27.2953786703769,3339094.47092281,0.0,1.0
2003-04-25,67.3,68.05,66.98,67.15,835000,27.0462159086626,27.3476224752525,26.9176157735843,26.9859345953447,2077758.31524,0.0,1.0
2003-04-28,67.8,67.98,66.34,67.55,742600,27.2471536197225,27.3194911957041,26.6604155034276,27.1466847641926,1847836.31724218,0.0,1.0
2003-04-29,67.2,67.86,66.74,67.8,916400,27.0060283664507,27.2712661450497,26.8211656722756,27.2471536197225,2280308.64680949,0.0,1.0
2003-04-30,68.64,69.1,65.9,67.2,1726100,27.5847289743032,27.7695916684783,26.4835903176949,27.0060283664507,4295112.12926437,0.0,1.0
2003-05-01,69.64,69.88,67.95,68.72,1557800,27.986604396423,28.0830544977317,27.3074349330405,27.6168790080728,3876325.63291121,0.0,1.0
2003-05-02,69.73,70.07,68.4,69.64,1849100,28.0227731844138,28.1594108279345,27.4882788729944,27.986604396423,4601177.12659912,0.0,1.0
2003-05-05,71.0,71.32,70.15,70.25,1230400,28.5331549705059,28.6617551055843,28.1915608617041,28.2317484039161,3061645.3066722,0.0,1.0
2003-05-06,72.12,72.4,70.96,71.2,1349900,28.9832554432801,29.0957805614736,28.5170799536211,28.6135300549299,3359001.13741613,0.0,1.0
2003-05-07,71.17,72.23,71.07,72.12,1057100,28.6014737922663,29.0274617397133,28.5612862500543,28.9832554432801,2630417.14376071,0.0,1.0
2003-05-08,70.54,71.6,70.5,70.99,1025000,28.3482922763308,28.7742802237778,28.332217259446,28.5291362162847,2550541.64445628,0.0,1.0
2003-05-09,70.7,71.21,70.3,70.4,980700,28.41259234387,28.6175488091511,28.2518421750221,28.292029717234,2440308.47874953,0.0,1.0
2003-05-12,71.7,71.76,70.5,70.7,723200,28.8144677659898,28.838580291317,28.332217259446,28.41259234387,1799562.65099588,0.0,1.0
2003-05-13,70.96,71.63,70.82,71.6,724600,28.5170799536211,28.7863364864414,28.4608173945244,28.7742802237778,1803046.31763222,0.0,1.0
2003-05-14,71.05,71.18,70.15,70.96,626000,28.5532487416119,28.6054925464875,28.1915608617041,28.5170799536211,1557696.65310208,0.0,1.0
2003-05-15,71.67,71.79,70.36,71.05,644900,28.8024115033262,28.8506365539806,28.2759547003492,28.5532487416119,1604726.15269254,0.0,1.0
2003-05-16,73.6,73.86,71.8,71.9,1399000,29.5780310680174,29.6825186777685,28.8546553082018,28.8948428504137,3481178.30301886,0.0,1.0
2003-05-19,72.9,74.4,72.83,73.6,1210400,29.2967182725335,29.8995314057132,29.2685869929852,29.5780310680174,3011878.64043891,0.0,1.0
2003-05-20,74.65,76.0,72.9,72.9,2606600,30.0000002612432,30.5425320811049,29.2967182725335,29.2967182725335,6486089.61018511,0.0,1.0
2003-05-21,75.02,75.8,74.45,74.45,2551800,30.1486941674275,30.462156996681,29.9196251768192,29.9196251768192,6349728.94470589,0.0,1.0
2003-05-22,75.0,75.21,74.0,75.1,1532900,30.1406566589851,30.2250504976303,29.7387812368653,30.1808442011971,3814366.13345076,0.0,1.0
2003-05-23,74.66,75.65,74.48,75.2,824900,30.0040190154644,30.401875683363,29.9316814394828,30.2210317434091,2052626.14879218,0.0,1.0
2003-05-27,74.84,75.3,74.38,75.0,1983300,30.076356591446,30.2612192856211,29.8914938972708,30.1406566589851,4935111.45702452,0.0,1.0
2003-05-28,74.23,75.1,73.94,75.0,757400,29.8312125839529,30.1808442011971,29.7146687115381,30.1406566589851,1884663.65025481,0.0,1.0
2003-05-29,73.58,74.04,72.55,73.9,1476800,29.569993559575,29.7548562537501,29.1560618747916,29.6985936946533,3674770.63466637,0.0,1.0
2003-05-30,73.35,74.16,72.9,73.42,1202300,29.4775622124874,29.8030813044045,29.2967182725335,29.5056934920358,2991723.14061443,0.0,1.0
2003-06-02,72.47,73.94,72.36,73.48,870100,29.123911841022,29.7146687115381,29.0797055445888,29.529806017363,2165098.81447942,0.0,1.0
2003-06-03,72.38,73.71,71.8,72.67,778500,29.0877430530312,29.6222373644506,28.8546553082018,29.204286925446,1937167.48313094,0.0,1.0
2003-06-04,72.79,73.2,71.72,72.38,767100,29.2525119761004,29.4172808991695,28.8225052744322,29.0877430530312,1908800.48337796,0.0,1.0
2003-06-05,74.06,74.15,72.63,72.79,871700,29.7628937621925,29.7990625501833,29.1882119085612,29.2525119761004,2169080.14777809,0.0,1.0
2003-06-06,74.15,75.15,73.8,74.3,776200,29.7990625501833,30.2009379723031,29.6584061524414,29.8593438635013,1931444.31651411,0.0,1.0
2003-06-09,73.16,74.9,72.75,74.0,580400,29.4012058822847,30.1004691167731,29.2364369592156,29.7387812368653,1444228.65409017,0.0,1.0
2003-06-10,74.38,75.3,73.36,73.36,798300,29.8914938972708,30.2612192856211,29.4815809667086,29.4815809667086,1986436.4827019,0.0,1.0
2003-06-11,76.92,77.0,74.48,74.48,1585000,30.9122574694551,30.9444075032247,29.9316814394828,29.9316814394828,3944008.2989885,0.0,1.0
2003-06-12,76.35,77.05,75.91,76.85,1047200,30.6831884788469,30.9645012743307,30.5063632931141,30.8841261899068,2605782.64397523,0.0,1.0
2003-06-13,76.42,76.85,75.98,76.4,891300,30.7113197583952,30.8841261899068,30.5344945726625,30.7032822499528,2217851.48068672,0.0,1.0
2003-06-16,79.04,79.25,76.66,76.67,1178200,31.7642333643491,31.8486272029943,30.807769859704,30.8117886139252,2931754.30780331,0.0,1.0
2003-06-17,80.86,81.0,79.2,79.92,1314500,32.4956466326072,32.5519091917039,31.8285334318883,32.1178837358146,3270914.13818319,0.0,1.0
2003-06-18,82.02,82.9,80.8,81.05,1586300,32.9618221222661,33.3154724937316,32.47153410728,32.5720029628099,3947243.13229366,0.0,1.0
2003-06-19,79.15,81.77,78.85,81.77,1154900,31.8084396607823,32.8613532667362,31.6878770341464,32.8613532667362,2873776.14164152,0.0,1.0
2003-06-20,79.31,79.75,78.4,79.45,1304200,31.8727397283215,32.0495649140542,31.5070330941925,31.9290022874182,3245284.30507305,0.0,1.0
2003-06-23,77.87,78.77,77.24,78.76,982900,31.294039120469,31.6557270003768,31.0408576045335,31.6517082461556,2445782.81203519,0.0,1.0
2003-06-24,78.82,79.16,77.8,77.8,803800,31.6758207714828,31.8124584150035,31.2659078409206,31.2659078409206,2000122.31591605,0.0,1.0
2003-06-25,77.64,79.3,77.44,79.0,764300,31.2016077733814,31.8687209741003,31.1212326889574,31.7481583474643,1901833.1501053,0.0,1.0
2003-06-26,78.89,79.01,77.1,77.64,542600,31.7039520510312,31.7521771016855,30.9845950454367,31.2016077733814,1350169.65490924,0.0,1.0
2003-06-27,77.9,79.43,77.9,79.25,354400,31.3060953831326,31.9209647789758,31.3060953831326,31.8486272029943,881865.325653955,0.0,1.0
2003-06-30,77.15,78.46,77.15,77.78,945500,31.0046888165427,31.5311456195196,31.0046888165427,31.2578703324782,2352719.14617894,0.0,1.0
2003-07-01,76.4,77.5,75.34,77.15,1138700,30.7032822499528,31.1453452142846,30.2772943025059,31.0046888165427,2833465.14199255,0.0,1.0
2003-07-02,77.58,77.75,76.88,76.95,920600,31.1774952480542,31.2458140698146,30.8961824525704,30.9243137321187,2290759.64671849,0.0,1.0
2003-07-03,76.85,77.58,76.04,77.58,1552400,30.8841261899068,31.1774952480542,30.5586070979897,31.1774952480542,3862888.63302822,0.0,1.0
2003-07-07,78.11,78.4,77.19,77.19,737700,31.3904892217777,31.5070330941925,31.0207638334275,31.0207638334275,1835643.48401502,0.0,1.0
2003-07-08,78.99,79.05,77.55,78.01,575800,31.7441395932431,31.7682521185703,31.1654389853906,31.3503016795657,1432782.32085651,0.0,1.0
2003-07-09,79.75,79.95,78.5,78.89,690900,32.0495649140542,32.1299399984781,31.5472206364044,31.7039520510312,1719189.48502911,0.0,1.0
2003-07-10,78.27,79.55,77.4,79.0,587900,31.4547892893169,31.9691898296302,31.1051576720727,31.7481583474643,1462891.15392765,0.0,1.0
2003-07-11,79.5,80.35,78.4,78.67,1058800,31.9490960585242,32.2906901673261,31.5070330941925,31.6155394581648,2634647.31039055,0.0,1.0
2003-07-14,78.17,80.19,77.91,79.5,1013100,31.4146017471049,32.2263900997869,31.3101141373537,31.9490960585242,2520930.47804747,0.0,1.0
2003-07-15,77.13,78.35,76.53,78.35,1101700,30.9966513081003,31.4869393230865,30.7555260548284,31.4869393230865,2741396.80946096,0.0,1.0
2003-07-16,75.35,77.4,75.0,77.4,1247600,30.2813130567271,31.1051576720727,30.1406566589851,31.1051576720727,3104444.63963283,0.0,1.0
2003-07-17,76.4,76.77,75.0,75.5,1484000,30.7032822499528,30.8519761561372,30.1406566589851,30.341594370045,3692686.63451036,0.0,1.0
2003-07-18,77.85,77.88,76.9,77.3,1067700,31.2860016120266,31.2980578746902,30.9042199610127,31.0649701298607,2656793.47686436,0.0,1.0
2003-07-21,77.65,78.44,77.21,77.85,627100,31.2056265276026,31.5231081110772,31.0288013418699,31.2860016120266,1560433.81974491,0.0,1.0
2003-07-22,77.98,78.2,76.1,78.0,621000,31.3382454169021,31.4266580097685,30.5827196233169,31.3462829253445,1545254.98654376,0.0,1.0
2003-07-23,80.12,80.32,78.55,79.3,1025900,32.1982588202385,32.2786339046625,31.5673144075104,31.8687209741003,2552781.14443678,0.0,1.0
2003-07-24,78.97,80.3,78.8,80.12,804400,31.7361020848007,32.2705963962201,31.6677832630404,32.1982588202385,2001615.31590306,0.0,1.0
2003-07-25,80.2,80.28,78.63,78.87,428800,32.2304088540081,32.2625588877777,31.59946444128,31.6959145425888,1066997.32404181,0.0,1.0
2003-07-28,81.02,82.0,80.27,80.37,751400,32.5599467001463,32.9537846138237,32.2585401335565,32.2987276757685,1869733.65038483,0.0,1.0
2003-07-29,81.05,81.77,80.77,81.22,1226900,32.5720029628099,32.8613532667362,32.4594778446164,32.6403217845703,3052936.14008138,0.0,1.0
2003-07-30,78.97,81.65,78.54,81.3,1968700,31.7361020848007,32.8131282160818,31.5632956532892,32.6724718183399,4898781.79067423,0.0,1.0
2003-07-31,75.51,78.98,73.83,78.98,3939400,30.3456131242662,31.7401208390219,29.670462415105,31.7401208390219,9802540.24797178,0.0,1.0
2003-08-01,74.49,76.09,74.03,75.62,1676800,29.935700193704,30.5787008690957,29.7508374995289,30.3898194206994,4172437.29699931,0.0,1.0
2003-08-04,74.25,74.72,72.48,74.49,1286200,29.8392500923953,30.0281315407916,29.1279305952432,29.935700193704,3200494.30546309,0.0,1.0
2003-08-05,72.26,74.4,72.26,74.26,1033700,29.0395180023769,29.8995314057132,29.0395180023769,29.8432688466165,2572190.14426776,0.0,1.0
2003-08-06,68.4,71.1,66.01,71.1,6524200,27.4882788729944,28.5733425127179,26.5277966141281,28.5733425127179,16234384.1919626,0.0,1.0
2003-08-07,70.7,71.8,68.4,68.4,2096500,28.41259234387,28.8546553082018,27.4882788729944,27.4882788729944,5216790.78790496,0.0,1.0
2003-08-08,71.53,71.72,70.05,71.0,1090000,28.7461489442294,28.8225052744322,28.1513733194921,28.5331549705059,2712283.30971448,0.0,1.0
2003-08-11,72.61,73.42,71.45,71.7,877600,29.1801744001188,29.5056934920358,28.7139989104598,28.8144677659898,2183761.31431691,0.0,1.0
2003-08-12,72.98,73.12,72.25,72.61,817100,29.3288683063031,29.3851308653999,29.0354992481557,29.1801744001188,2033217.1489612,0.0,1.0
2003-08-13,72.35,73.25,71.63,73.1,1179600,29.0756867903676,29.4373746702755,28.7863364864414,29.3770933569575,2935237.97443964,0.0,1.0
2003-08-14,72.8,73.8,71.69,72.35,1301600,29.2565307303216,29.6584061524414,28.8104490117686,29.0756867903676,3238814.63846272,0.0,1.0
2003-08-15,72.71,73.11,72.43,72.8,285900,29.2203619423308,29.3811121111787,29.1078368241372,29.2565307303216,711414.493804926,0.0,1.0
2003-08-18,73.23,73.45,72.67,72.85,400300,29.4293371618331,29.5177497546994,29.204286925446,29.2766245014275,996079.824659363,0.0,1.0
2003-08-19,72.96,73.45,72.5,73.23,523000,29.3208307978607,29.5177497546994,29.1359681036856,29.4293371618331,1301398.32200062,0.0,1.0
2003-08-20,72.09,72.89,71.95,72.85,691000,28.9711991806165,29.2926995183123,28.9149366215197,29.2766245014275,1719438.31836028,0.0,1.0
2003-08-21,71.29,72.74,71.2,72.09,887600,28.6496988429207,29.2324182049944,28.6135300549299,28.9711991806165,2208644.64743355,0.0,1.0
2003-08-22,70.74,71.19,70.5,71.15,857100,28.4286673607548,28.6095113007087,28.332217259446,28.5934362838239,2132750.48142778,0.0,1.0
2003-08-25,70.91,71.2,70.17,70.74,511300,28.4969861825151,28.6135300549299,28.1995983701465,28.4286673607548,1272284.82225414,0.0,1.0
2003-08-26,71.63,71.63,70.61,70.66,413400,28.7863364864414,28.7863364864414,28.3764235558792,28.3965173269852,1028676.99104217,0.0,1.0
2003-08-27,71.76,71.9,71.18,71.4,419600,28.838580291317,28.8948428504137,28.6054925464875,28.6939051393538,1044104.65757449,0.0,1.0
2003-08-28,71.9,72.1,71.33,71.6,354300,28.8948428504137,28.9752179348377,28.6657738598055,28.7742802237778,881616.492322791,0.0,1.0
2003-08-29,73.2,73.57,71.49,71.5,583800,29.4172808991695,29.5659748053538,28.7300739273446,28.7340926815658,1452688.98734983,0.0,1.0
2003-09-02,74.12,74.26,72.64,73.2,962300,29.7870062875197,29.8432688466165,29.1922306627824,29.4172808991695,2394523.1458149,0.0,1.0
2003-09-03,74.69,75.1,74.09,74.25,865300,30.016075278128,30.1808442011971,29.7749500248561,29.8392500923953,2153154.81458343,0.0,1.0
2003-09-04,73.5,74.84,73.3,74.7,781700,29.5378435258054,30.076356591446,29.4574684413815,30.0200940323492,1945130.14972827,0.0,1.0
2003-09-05,72.4,73.51,72.25,73.51,1007400,29.0957805614736,29.5418622800266,29.0354992481557,29.5418622800266,2506746.97817098,0.0,1.0
2003-09-08,73.32,73.9,72.4,72.43,549900,29.4655059498239,29.6985936946533,29.0957805614736,29.1078368241372,1368334.4880844,0.0,1.0
2003-09-09,73.5,73.8,72.86,73.72,809900,29.5378435258054,29.6584061524414,29.2806432556487,29.6262561186718,2015301.14911721,0.0,1.0
2003-09-10,73.66,74.45,73.3,73.49,570400,29.6021435933446,29.9196251768192,29.4574684413815,29.5338247715842,1419345.32097352,0.0,1.0
2003-09-11,73.48,73.8,72.7,73.66,370500,29.529806017363,29.6584061524414,29.2163431881096,29.6021435933446,921927.491971758,0.0,1.0
2003-09-12,74.81,74.81,73.34,73.48,584800,30.0643003287824,30.0643003287824,29.4735434582663,29.529806017363,1455177.32066149,0.0,1.0
2003-09-15,74.08,74.81,73.6,74.8,676500,29.7709312706349,30.0643003287824,29.5780310680174,30.0602815745612,1683357.48534114,0.0,1.0
2003-09-16,74.02,74.7,73.68,73.85,1286400,29.7468187453077,30.0200940323492,29.610181101787,29.6784999235473,3200991.97212542,0.0,1.0
2003-09-17,73.9,74.24,73.64,73.95,989000,29.6985936946533,29.8352313381741,29.5941060849022,29.7186874657593,2460961.64523635,0.0,1.0
2003-09-18,75.02,75.1,73.7,73.9,515300,30.1486941674275,30.1808442011971,29.6182186102294,29.6985936946533,1282238.1555008,0.0,1.0
2003-09-19,74.69,74.97,74.52,74.7,590200,30.016075278128,30.1286003963215,29.9477564563676,30.0200940323492,1468614.32054448,0.0,1.0
2003-09-22,74.55,74.69,73.54,74.69,616800,29.9598127190312,30.016075278128,29.5539185426902,30.016075278128,1534803.98663476,0.0,1.0
2003-09-23,73.8,74.9,73.75,74.55,828000,29.6584061524414,30.1004691167731,29.6383123813354,29.9598127190312,2060339.98205834,0.0,1.0
2003-09-24,71.7,74.26,71.55,74.25,1169400,28.8144677659898,29.8432688466165,28.7541864526718,29.8392500923953,2909856.97466065,0.0,1.0
2003-09-25,70.45,71.93,70.34,71.6,1051500,28.31212348834,28.9068991130773,28.2679171919069,28.7742802237778,2616482.47721539,0.0,1.0
2003-09-26,69.18,70.49,69.1,70.49,1183100,27.8017417022479,28.3281985052248,27.7695916684783,28.3281985052248,2943947.14103046,0.0,1.0
2003-09-29,70.4,70.4,69.53,70.0,1150700,28.292029717234,28.292029717234,27.9423980999898,28.1312795483861,2863325.14173253,0.0,1.0
2003-09-30,71.33,72.0,70.13,70.2,1275800,28.6657738598055,28.9350303926257,28.1835233532617,28.2116546328101,3174615.63902177,0.0,1.0
2003-10-01,72.47,72.54,70.9,71.25,1146400,29.123911841022,29.1520431205704,28.4929674282939,28.6336238260359,2852625.30849237,0.0,1.0
2003-10-02,72.74,73.7,72.46,72.55,1166400,29.2324182049944,29.6182186102294,29.1198930868008,29.1560618747916,2902391.97472566,0.0,1.0
2003-10-03,72.97,73.76,72.8,73.75,797600,29.3248495520819,29.6423311355566,29.2565307303216,29.6383123813354,1984694.64938374,0.0,1.0
2003-10-06,72.42,73.1,72.1,73.05,660700,29.103818069916,29.3770933569575,28.9752179348377,29.3569995858515,1644041.81901684,0.0,1.0
2003-10-07,72.26,73.25,72.0,72.2,654300,29.0395180023769,29.4373746702755,28.9350303926257,29.0154054770497,1628116.48582219,0.0,1.0
2003-10-08,72.23,72.99,72.13,72.4,601600,29.0274617397133,29.3328870605243,28.9872741975013,29.0957805614736,1496981.32029746,0.0,1.0
2003-10-09,73.35,73.81,72.75,72.75,604800,29.4775622124874,29.6624249066626,29.2364369592156,29.2364369592156,1504943.98689479,0.0,1.0
2003-10-10,73.59,73.94,73.22,73.25,467400,29.5740123137962,29.7146687115381,29.4253184076119,29.4373746702755,1163046.98987206,0.0,1.0
2003-10-13,73.34,74.17,73.27,73.5,462200,29.4735434582663,29.8071000586257,29.4454121787179,29.5378435258054,1150107.65665141,0.0,1.0
2003-10-14,72.76,73.52,72.42,73.5,606300,29.2404557134368,29.5458810342478,29.103818069916,29.5378435258054,1508676.48686228,0.0,1.0
2003-10-15,71.25,72.76,71.14,72.76,1078400,28.6336238260359,29.2404557134368,28.5894175296027,29.2404557134368,2683418.64329917,0.0,1.0
2003-10-16,71.95,72.61,71.3,71.4,1549600,28.9149366215197,29.1801744001188,28.6537175971419,28.6939051393538,3855921.29975556,0.0,1.0
2003-10-17,73.02,73.11,71.91,72.25,1586300,29.3449433231879,29.3811121111787,28.8988616046349,29.0354992481557,3947243.13229366,0.0,1.0
2003-10-20,76.89,76.96,73.01,73.02,2588400,30.9002012067916,30.9283324863399,29.3409245689667,29.3449433231879,6440801.9439128,0.0,1.0
2003-10-21,77.54,77.7,76.28,76.75,1167100,31.1614202311694,31.2257202987086,30.6550571992985,30.8439386476948,2904133.80804383,0.0,1.0
2003-10-22,77.42,77.96,76.75,76.9,810700,31.113195180515,31.3302079084597,30.8439386476948,30.9042199610127,2017291.81576654,0.0,1.0
2003-10-23,76.9,77.45,76.51,77.42,715000,30.9042199610127,31.1252514431786,30.747488546386,31.113195180515,1779158.31784024,0.0,1.0
2003-10-24,77.26,77.26,76.21,76.7,769100,31.0488951129759,31.0488951129759,30.6269259197501,30.8238448765888,1913777.15000129,0.0,1.0
2003-10-27,71.05,73.2,69.6,73.03,21631300,28.5532487416119,29.4172808991695,27.9705293795382,29.3489620774091,53825884.3646118,0.0,1.0
2003-10-28,69.05,71.69,67.3,71.2,8668100,27.7494978973723,28.8104490117686,27.0462159086626,28.6135300549299,21569121.9788405,0.0,1.0
2003-10-29,69.24,69.9,68.8,68.9,3112000,27.8258542275751,28.0910920061741,27.6490290418424,27.6892165840543,7743693.26590042,0.0,1.0
2003-10-30,67.2,69.1,66.44,69.0,6319000,27.0060283664507,27.7695916684783,26.7006030456396,27.7294041262663,15723778.196409,0.0,1.0
2003-10-31,68.43,69.48,67.2,67.2,3200100,27.500335135658,27.9223043288838,27.0060283664507,27.0060283664507,7962915.43065809,0.0,1.0
2003-11-03,68.5,69.13,67.57,68.45,2925300,27.5284664152064,27.7816479311419,27.154722272635,27.5083726441004,7279121.43661264,0.0,1.0
2003-11-04,67.9,68.81,67.67,68.45,2892900,27.2873411619345,27.6530477960636,27.194909814847,27.5083726441004,7198499.43731471,0.0,1.0
2003-11-05,68.61,69.0,67.65,67.65,2924000,27.5726727116396,27.7294041262663,27.1868723064046,27.1868723064046,7275886.60330747,0.0,1.0
2003-11-06,67.22,68.75,66.95,68.7,3138200,27.0140658748931,27.6289352707364,26.9055595109207,27.6088414996304,7808887.59866603,0.0,1.0
2003-11-07,66.55,67.48,66.19,67.2,3257000,26.7448093420728,27.1185534846442,26.6001341901097,27.0060283664507,8104501.5960918,0.0,1.0
2003-11-10,65.21,66.85,64.89,66.35,2656100,26.2062962764323,26.8653719687087,26.0776961413539,26.6644342576488,6609262.1091125,0.0,1.0
2003-11-11,65.88,66.07,64.94,65.3,2728600,26.4755528092525,26.5519091394553,26.0977899124599,26.242465064423,6789666.2742082,0.0,1.0
2003-11-12,66.91,67.24,64.75,65.85,1623600,26.8894844940359,27.0221033833355,26.0214335822572,26.4634965465889,4040057.96481875,0.0,1.0
2003-11-13,68.21,68.47,66.4,66.87,2917000,27.4119225427917,27.5164101525428,26.6845280287548,26.8734094771511,7258468.27012581,0.0,1.0
2003-11-14,68.72,69.58,68.21,68.25,2021700,27.6168790080728,27.9624918710958,27.4119225427917,27.4279975596765,5030663.45619244,0.0,1.0
2003-11-17,67.88,69.0,67.47,68.75,1469900,27.2793036534921,27.7294041262663,27.114534730423,27.6289352707364,3657601.13481589,0.0,1.0
2003-11-18,67.78,68.29,67.28,67.95,1721500,27.2391161112802,27.4440725765613,27.0381784002203,27.3074349330405,4283665.79603071,0.0,1.0
2003-11-19,69.07,69.25,67.64,68.2,2393400,27.7575354058147,27.8298729817963,27.1828535521834,27.4079037885705,5955576.9481382,0.0,1.0
2003-11-20,68.6,69.45,68.52,69.08,1859600,27.5686539574184,27.9102480662202,27.5365039236488,27.7615541600359,4627304.6263716,0.0,1.0
2003-11-21,68.18,68.8,67.81,68.65,961500,27.3998662801281,27.6490290418424,27.2511723739437,27.5887477285244,2392532.47916557,0.0,1.0
2003-11-24,69.14,69.28,68.2,68.2,927100,27.7856666853631,27.8419292444599,27.4079037885705,27.4079037885705,2306933.81324431,0.0,1.0
2003-11-25,70.63,70.79,69.6,70.0,1750100,28.3844610643216,28.4487611318608,27.9705293795382,28.1312795483861,4354832.12874432,0.0,1.0
2003-11-26,72.2,72.2,70.63,70.95,1900000,29.0154054770497,29.0154054770497,28.3844610643216,28.5130611993999,4727833.29216285,0.0,1.0
2003-11-28,72.12,72.4,71.7,72.2,672000,28.9832554432801,29.0957805614736,28.8144677659898,29.0154054770497,1672159.98543865,0.0,1.0
2003-12-01,72.87,72.94,72.1,72.4,993000,29.2846620098699,29.3127932894183,28.9752179348377,29.0957805614736,2470914.97848301,0.0,1.0
2003-12-02,74.61,74.81,73.0,73.0,1910500,29.9839252443584,30.0643003287824,29.3369058147455,29.3369058147455,4753960.79193534,0.0,1.0
2003-12-03,74.2,74.99,73.9,74.75,1479600,29.8191563212893,30.1366379047639,29.6985936946533,30.0401878034552,3681737.96793903,0.0,1.0
2003-12-04,74.25,74.7,73.16,74.02,1672200,29.8392500923953,30.0200940323492,29.4012058822847,29.7468187453077,4160990.96376564,0.0,1.0
2003-12-05,72.7,74.16,72.5,74.16,1629900,29.2163431881096,29.8030813044045,29.1359681036856,29.8030813044045,4055734.46468223,0.0,1.0
2003-12-08,72.9,72.9,71.44,72.6,1534200,29.2967182725335,29.2967182725335,28.7099801562386,29.1761556458976,3817600.96675593,0.0,1.0
2003-12-09,71.8,72.75,71.56,72.6,1455800,28.8546553082018,29.2364369592156,28.758205206893,29.1761556458976,3622515.63512141,0.0,1.0
2003-12-10,72.0,72.55,71.28,71.74,1224200,28.9350303926257,29.1560618747916,28.6456800886995,28.8305427828746,3046217.64013988,0.0,1.0
2003-12-11,73.43,73.65,72.11,72.15,1031300,29.509712246257,29.5981248391234,28.9792366890589,28.9953117059437,2566218.14431977,0.0,1.0
2003-12-12,73.39,73.89,73.09,73.43,962700,29.4936372293722,29.6945749404321,29.3730746027363,29.509712246257,2395518.47913957,0.0,1.0
2003-12-15,72.5,74.4,72.3,74.4,915000,29.1359681036856,29.8995314057132,29.0555930192617,29.8995314057132,2276824.98017317,0.0,1.0
2003-12-16,73.02,73.15,71.6,71.85,1526700,29.3449433231879,29.3971871280635,28.7742802237778,28.8747490793077,3798938.46691844,0.0,1.0
2003-12-17,73.45,73.65,72.35,73.02,988200,29.5177497546994,29.5981248391234,29.0756867903676,29.3449433231879,2458970.97858702,0.0,1.0
2003-12-18,74.0,74.47,73.4,73.4,1047600,29.7387812368653,29.9276626852616,29.4976559835934,29.4976559835934,2606777.9772999,0.0,1.0
2003-12-19,73.0,74.23,72.54,74.1,1418000,29.3369058147455,29.8312125839529,29.1520431205704,29.7789687790773,3528456.63594049,0.0,1.0
2003-12-22,72.88,73.19,72.21,73.0,1260000,29.2886807640911,29.4132621449483,29.0194242312709,29.3369058147455,3135299.97269748,0.0,1.0
2003-12-23,72.86,73.38,72.35,73.0,1125100,29.2806432556487,29.489618475151,29.0756867903676,29.3369058147455,2799623.80895392,0.0,1.0
2003-12-24,73.0,73.1,72.3,72.61,711700,29.3369058147455,29.3770933569575,29.0555930192617,29.1801744001188,1770946.81791174,0.0,1.0
2003-12-26,73.95,73.95,72.84,73.05,285100,29.7186874657593,29.7186874657593,29.2726057472064,29.3569995858515,709423.827155596,0.0,1.0
2003-12-29,74.26,74.43,73.95,74.0,901800,29.8432688466165,29.9115876683768,29.7186874657593,29.7387812368653,2243978.98045919,0.0,1.0
2003-12-30,74.32,74.49,73.69,74.25,817200,29.8673813719437,29.935700193704,29.6141998560082,29.8392500923953,2033465.98229236,0.0,1.0
2003-12-31,75.0,75.23,74.33,74.35,1114700,30.1406566589851,30.2330880060727,29.8714001261649,29.8794376346072,2773745.1425126,0.0,1.0
2004-01-02,76.28,76.28,75.6,76.25,1362500,30.6550571992985,30.6550571992985,30.381781912257,30.6430009366349,3390354.1371431,0.0,1.0
2004-01-05,73.71,75.98,73.26,75.98,2982100,29.6222373644506,30.5344945726625,29.4413934244967,30.5344945726625,7420458.76871518,0.0,1.0
2004-01-06,74.11,74.98,73.58,73.71,1243300,29.7829875332985,30.1326191505427,29.569993559575,29.6222373644506,3093744.80639267,0.0,1.0
2004-01-07,74.5,75.08,73.41,74.5,1764800,29.9397189479252,30.1728066927547,29.5016747378146,29.9397189479252,4391410.6284258,0.0,1.0
2004-01-08,74.27,75.5,74.19,75.25,1729400,29.8472876008377,30.341594370045,29.8151375670681,30.2411255145151,4303323.62919286,0.0,1.0
2004-01-09,73.51,74.27,73.25,74.27,1471900,29.5418622800266,29.8472876008377,29.4373746702755,29.8472876008377,3662577.80143922,0.0,1.0
2004-01-12,73.03,73.68,72.5,73.51,2330700,29.3489620774091,29.610181101787,29.1359681036856,29.5418622800266,5799558.44949683,0.0,1.0
2004-01-13,73.45,73.7,72.54,73.15,1439300,29.5177497546994,29.6182186102294,29.1520431205704,29.3971871280635,3581458.13547895,0.0,1.0
2004-01-14,76.05,76.17,73.6,73.6,2131400,30.5626258522109,30.6108509028653,29.5780310680174,29.5780310680174,5303633.62048206,0.0,1.0
2004-01-15,76.85,77.12,75.45,76.06,1526500,30.8841261899068,30.9926325538791,30.321500598939,30.5666446064321,3798440.8002561,0.0,1.0
2004-01-16,78.35,78.49,76.64,77.02,1352900,31.4869393230865,31.5432018821832,30.7997323512616,30.9524450116671,3366466.13735112,0.0,1.0
2004-01-20,77.39,78.64,77.06,78.35,2402100,31.1011389178515,31.6034831955012,30.9685200285519,31.4869393230865,5977225.44794967,0.0,1.0
2004-01-21,78.2,78.26,76.85,77.4,2192500,31.4266580097685,31.4507705350957,30.8841261899068,31.1051576720727,5455670.78582477,0.0,1.0
2004-01-22,80.84,81.05,78.62,79.05,2490700,32.4876091241648,32.5720029628099,31.5954456870588,31.7682521185703,6197691.77936317,0.0,1.0
2004-01-23,79.47,80.85,78.69,80.85,1639800,31.9370397958606,32.491627878386,31.6235769666072,32.491627878386,4080368.96446772,0.0,1.0
2004-01-26,79.95,80.22,78.25,78.75,960300,32.1299399984781,32.2384463624505,31.4467517808745,31.6476894919344,2389546.47919158,0.0,1.0
2004-01-27,78.5,79.89,78.2,79.87,1219500,31.5472206364044,32.105827473151,31.4266580097685,32.0977899647086,3034522.47357506,0.0,1.0
2004-01-28,78.9,80.26,78.31,78.9,1214500,31.7079708052524,32.2545213793353,31.4708643062017,31.7079708052524,3022080.80701673,0.0,1.0
2004-01-29,82.0,82.28,78.14,78.97,3452900,32.9537846138237,33.0663097320173,31.4025454844413,31.7361020848007,8591966.09184692,0.0,1.0
2004-01-30,81.78,83.2,81.03,81.75,2216200,32.8653720209574,33.4360351203675,32.5639654543675,32.8533157582938,5514644.28531122,0.0,1.0
2004-02-02,83.33,83.79,81.2,82.5,3025900,33.4882789252431,33.6731416194182,32.6322842761279,33.1547223248836,7529447.76776609,0.0,1.0
2004-02-03,84.38,84.89,82.73,83.5,2254200,33.9102481184689,34.11520458375,33.2471536719712,33.5565977470034,5609200.95115448,0.0,1.0
2004-02-04,83.55,84.84,83.55,84.2,2010500,33.5766915181094,34.095110812644,33.5766915181094,33.8379105424873,5002794.12310181,0.0,1.0
2004-02-05,82.65,83.8,82.06,83.8,2014400,33.2150036382016,33.6771603736394,32.9778971391509,33.6771603736394,5012498.6230173,0.0,1.0
2004-02-06,83.29,84.95,81.8,82.65,1853800,33.4722039083583,34.1393171090772,32.8734095293998,33.2150036382016,4612872.29316395,0.0,1.0
2004-02-09,82.78,83.9,82.5,83.3,925900,33.2672474430772,33.7173479158514,33.1547223248836,33.4762226625795,2303947.81327031,0.0,1.0
2004-02-10,84.02,84.26,82.83,82.98,1383700,33.7655729665057,33.8620230678145,33.2873412141832,33.3476225275011,3443106.8033504,0.0,1.0
2004-02-11,82.85,84.4,82.36,84.3,1910300,33.2953787226256,33.9182856269113,33.0984597657869,33.8780980846993,4753463.125273,0.0,1.0
2004-02-12,84.53,84.71,83.3,83.3,1735700,33.9705294317868,34.0428670077684,33.4762226625795,33.4762226625795,4319000.12905636,0.0,1.0
2004-02-13,84.2,85.25,84.13,84.78,1484700,33.8379105424873,34.2598797357131,33.8097792629389,34.0709982873168,3694428.46782852,0.0,1.0
2004-02-17,83.98,84.4,83.4,84.2,1229200,33.7494979496209,33.9182856269113,33.5164102047915,33.8379105424873,3058659.30669821,0.0,1.0
2004-02-18,82.83,84.1,82.5,83.6,1341800,33.2873412141832,33.7977230002753,33.1547223248836,33.5967852892154,3338845.63759164,0.0,1.0
2004-02-19,82.6,84.4,82.5,83.25,1630100,33.1949098670956,33.9182856269113,33.1547223248836,33.4561288914735,4056232.13134457,0.0,1.0
2004-02-20,82.22,83.14,81.21,82.72,1082100,33.0421972066901,33.4119225950403,32.6363030303491,33.24313491775,2692625.47655233,0.0,1.0
2004-02-23,81.92,82.66,81.6,82.5,887400,32.9216345800542,33.2190223924228,32.7930344449758,33.1547223248836,2208146.98077122,0.0,1.0
2004-02-24,83.48,84.11,81.89,81.92,1384100,33.548560238561,33.8017417544965,32.9095783173906,32.9216345800542,3444102.13667506,0.0,1.0
2004-02-25,84.37,84.74,83.18,83.48,853300,33.9062293642477,34.054923270432,33.4279976119251,33.548560238561,2123294.81484345,0.0,1.0
2004-02-26,85.37,85.76,83.54,84.38,1401400,34.3081047863675,34.4648362009942,33.5726727638882,33.9102481184689,3487150.30296685,0.0,1.0
2004-02-27,85.95,86.6,84.7,85.09,1677500,34.541192531197,34.8024115555748,34.0388482535472,34.1955796681739,4174179.13031747,0.0,1.0
2004-03-01,86.83,87.18,85.98,86.4,1420500,34.8948429026624,35.0354993004043,34.5532487938605,34.7220364711509,3534677.46921965,0.0,1.0
2004-03-02,86.31,87.4,86.31,86.83,1446200,34.6858676831601,35.1239118932707,34.6858676831601,34.8948429026624,3598627.63532943,0.0,1.0
2004-03-03,87.3,87.56,85.75,86.15,1293400,35.0837243510587,35.1882119608098,34.460817446773,34.6215676156209,3218410.30530707,0.0,1.0
2004-03-04,88.31,88.45,86.7,86.95,1331300,35.4896185273997,35.5458810864965,34.8425990977868,34.9430679533168,3312718.13781916,0.0,1.0
2004-03-05,89.81,92.15,88.3,88.31,2767100,36.0924316605794,37.0328201483397,35.4855997731785,35.4896185273997,6885467.10670728,0.0,1.0
2004-03-08,88.77,89.99,88.53,89.73,1276500,35.6744812215748,36.164769236561,35.578031120266,36.0602816268098,3176357.47233994,0.0,1.0
2004-03-09,87.63,88.85,87.45,88.77,1216700,35.2163432403582,35.7066312553444,35.1440056643767,35.6744812215748,3027555.1403024,0.0,1.0
2004-03-10,88.1,89.54,87.9,88.0,1612700,35.4052246887545,35.983925296607,35.3248496043306,35.3650371465425,4012935.1317216,0.0,1.0
2004-03-11,86.73,88.04,86.61,87.75,1281000,34.8546553604504,35.3811121634273,34.806430309796,35.2645682910126,3187554.97224243,0.0,1.0
2004-03-12,87.88,88.3,87.49,87.94,1101900,35.3168120958882,35.4855997731785,35.1600806812614,35.3409246212154,2741894.47612329,0.0,1.0
2004-03-15,89.0,89.83,87.55,87.63,2094300,35.7669125686623,36.1004691690218,35.1841932065886,35.2163432403582,5211316.45461931,0.0,1.0
2004-03-16,89.9,90.54,88.87,89.3,1907200,36.1286004485702,36.3858007187268,35.7146687637868,35.8874751952983,4745749.29200684,0.0,1.0
2004-03-17,89.94,90.75,88.6,90.75,1561600,36.144675465455,36.470194557372,35.6061623998144,36.470194557372,3885781.29949553,0.0,1.0
2004-03-18,90.06,90.45,89.43,89.5,887400,36.1929005161093,36.3496319307361,35.9397190001739,35.9678502797222,2208146.98077122,0.0,1.0
2004-03-19,89.5,90.5,89.23,89.82,755000,35.9678502797222,36.3697257018421,35.8593439157499,36.0964504148006,1878691.65030682,0.0,1.0
2004-03-22,88.07,88.85,87.3,88.85,1183200,35.3931684260909,35.7066312553444,35.0837243510587,35.7066312553444,2944195.97436163,0.0,1.0
2004-03-23,89.0,90.1,87.55,88.35,1611100,35.7669125686623,36.2089755329941,35.1841932065886,35.5056935442845,4008953.79842294,0.0,1.0
2004-03-24,87.49,89.15,87.36,89.12,1275800,35.1600806812614,35.8271938819803,35.1078368763859,35.8151376193167,3174615.63902178,0.0,1.0
2004-03-25,88.12,88.37,86.7,87.7,1145400,35.4132621971969,35.5137310527269,34.8425990977868,35.2444745199066,2850136.97518071,0.0,1.0
2004-03-26,88.2,88.48,87.69,88.12,753300,35.4454122309665,35.55793734916,35.2404557656854,35.4132621971969,1874461.48367699,0.0,1.0
2004-03-29,89.65,90.03,88.3,88.35,1202000,36.0281315930402,36.1808442534457,35.4855997731785,35.5056935442845,2990976.64062093,0.0,1.0
2004-03-30,90.57,90.94,89.6,89.75,892000,36.3978569813904,36.5465508875748,36.0080378219342,36.0683191352522,2219593.31400488,0.0,1.0
2004-03-31,90.64,90.85,89.95,90.79,760900,36.4259882609388,36.510382099584,36.1486942196762,36.4862695742568,1893372.81684564,0.0,1.0
2004-04-01,91.2,91.71,90.51,90.6,871000,36.6510384973259,36.855994962607,36.3737444560632,36.409913244054,2167338.31445992,0.0,1.0
2004-04-02,91.49,92.21,91.1,91.62,984900,36.7675823697407,37.0569326736669,36.6108509551139,36.8198261746162,2450759.47865852,0.0,1.0
2004-04-05,93.62,93.63,91.77,92.1,1365700,37.6235770188558,37.627595773077,36.8801074879342,37.0127263772337,3398316.80374043,0.0,1.0
2004-04-06,93.12,93.99,92.51,93.8,1404200,37.4226393077959,37.7722709250402,37.1774953003029,37.6959145948374,3494117.63623952,0.0,1.0
2004-04-07,93.65,93.65,92.63,92.95,740200,37.6356332815194,37.6356332815194,37.2257203509572,37.3543204860356,1841864.31729418,0.0,1.0
2004-04-08,93.72,93.95,93.35,93.76,1444000,37.6637645610678,37.7561959081554,37.5150706548835,37.6798395779526,3593153.30204377,0.0,1.0
2004-04-12,94.85,94.89,93.62,93.76,1061900,38.1178837880632,38.133958804948,37.6235770188558,37.6798395779526,2642361.1436567,0.0,1.0
2004-04-13,92.22,94.98,92.22,94.98,1730800,37.0609514278881,38.1701275929388,37.0609514278881,38.1701275929388,4306807.2958292,0.0,1.0
2004-04-14,91.2,92.28,90.51,92.05,1887500,36.6510384973259,37.0850639532153,36.3737444560632,36.9926326061277,4696729.12576705,0.0,1.0
2004-04-15,88.8,89.79,85.91,88.7,5495300,35.6865374842384,36.084394152137,34.5251175143122,35.6463499420264,13674138.0475908,0.0,1.0
2004-04-16,87.35,89.15,87.2,89.1,3778500,35.1038181221647,35.8271938819803,35.0435368088467,35.8071001108743,9402167.41812492,0.0,1.0
2004-04-19,88.39,89.25,88.1,88.48,2193500,35.5217685611693,35.8673814241923,35.4052246887545,35.55793734916,5458159.11913643,0.0,1.0
2004-04-20,87.44,88.9,87.44,88.9,2069600,35.1399869101555,35.7267250264504,35.1399869101555,35.7267250264504,5149854.62182118,0.0,1.0
2004-04-21,89.46,89.85,87.43,87.66,1635700,35.9517752628375,36.1085066774642,35.1359681559343,35.2283995030218,4070166.79788988,0.0,1.0
2004-04-22,94.75,95.2,91.5,91.5,2834000,38.0776962458512,38.2585401858051,36.7716011239619,36.7716011239619,7051936.60525765,0.0,1.0
2004-04-23,94.35,94.78,93.6,94.75,1901100,37.9169460770033,38.0897525085148,37.6155395104134,38.0776962458512,4730570.45880569,0.0,1.0
2004-04-26,92.85,94.55,92.76,94.35,1119500,37.3141329438236,37.9973211614272,37.2779641558328,37.9169460770033,2785689.14240859,0.0,1.0
2004-04-27,93.34,93.7,92.49,92.94,1588100,37.5110519006623,37.6557270526254,37.1694577918605,37.3503017318144,3951722.13225465,0.0,1.0
2004-04-28,91.86,95.6,91.7,94.5,2252000,36.916276275925,38.419290354653,36.8519762083858,37.9772273903213,5603726.61786882,0.0,1.0
2004-04-29,91.18,92.45,90.56,92.15,1714900,36.6430009888835,37.1533827749757,36.3938382271692,37.0328201483397,4267242.79617373,0.0,1.0
2004-04-30,88.58,91.45,88.4,91.45,2697800,35.598124891372,36.7515073528559,35.5257873153905,36.7515073528559,6713025.60820893,0.0,1.0
2004-05-03,89.95,90.26,88.38,88.82,1460200,36.1486942196762,36.2732756005333,35.5177498069481,35.6945749926808,3633464.30169274,0.0,1.0
2004-05-04,88.81,90.4,88.32,90.4,1569900,35.6905562384596,36.3295381596301,35.4936372816209,36.3295381596301,3906434.46598235,0.0,1.0
2004-05-05,90.81,90.84,88.51,88.7,996500,36.4943070826992,36.5063633453628,35.5699936118236,35.6463499420264,2479624.14507383,0.0,1.0
2004-05-06,90.22,92.34,89.71,90.25,1789800,36.2572005836485,37.1091764785425,36.0522441183674,36.2692568463121,4453618.96121741,0.0,1.0
2004-05-07,88.28,90.44,88.28,89.85,1536600,35.4775622647361,36.3456131765149,35.4775622647361,36.1085066774642,3823572.96670392,0.0,1.0
2004-05-10,85.99,87.75,85.25,87.75,2410900,34.5572675480817,35.2645682910126,34.2598797357131,35.2645682910126,5999122.78109234,0.0,1.0
2004-05-11,86.16,87.82,85.77,86.4,1189300,34.6255863698421,35.292699570561,34.4688549552154,34.7220364711509,2959374.80756278,0.0,1.0
2004-05-12,87.9,87.99,86.12,87.5,1625400,35.3248496043306,35.3610183923213,34.6095113529573,35.1640994354826,4044536.96477974,0.0,1.0
2004-05-13,88.0,88.49,87.52,87.7,853800,35.3650371465425,35.5619561033812,35.172136943925,35.2444745199066,2124538.98149929,0.0,1.0
2004-05-14,89.05,89.19,87.19,88.01,978100,35.7870063397683,35.8432688988651,35.0395180546255,35.3690559007637,2433838.81213921,0.0,1.0
2004-05-17,88.36,89.15,87.6,88.68,844600,35.5097122985057,35.8271938819803,35.2042869776946,35.638312433584,2101646.31503197,0.0,1.0
2004-05-18,88.2,88.92,87.64,88.9,1028700,35.4454122309665,35.7347625348928,35.2203619945794,35.7267250264504,2559748.47770944,0.0,1.0
2004-05-19,87.03,88.75,87.03,88.75,1077500,34.9752179870863,35.6664437131324,34.9752179870863,35.6664437131324,2681179.14331868,0.0,1.0
2004-05-20,85.47,87.01,83.82,86.91,2558700,34.3482923285794,34.9671804786439,33.6851978820818,34.926992936432,6366898.44455638,0.0,1.0
2004-05-21,86.05,87.64,84.92,85.78,1853300,34.5813800734089,35.2203619945794,34.1272608464136,34.4728737094366,4611628.12650812,0.0,1.0
2004-05-24,87.22,87.62,86.55,86.6,1536000,35.0515743172891,35.212324486137,34.7823177844688,34.8024115555748,3822079.96671692,0.0,1.0
2004-05-25,86.88,87.32,86.04,87.22,1248100,34.9149366737684,35.0917618595011,34.5773613191877,35.0515743172891,3105688.80628866,0.0,1.0
2004-05-26,87.85,87.97,86.82,86.91,1197400,35.3047558332246,35.3529808838789,34.8908241484412,34.926992936432,2979530.30738726,0.0,1.0
2004-05-27,88.05,88.43,86.11,87.85,3081100,35.3851309176485,35.5378435780541,34.6054925987361,35.3047558332246,7666803.76657,0.0,1.0
2004-05-28,88.53,89.07,87.6,87.9,1818800,35.578031120266,35.7950438482107,35.2042869776946,35.3248496043306,4525780.62725569,0.0,1.0
2004-06-01,88.65,88.87,87.95,88.04,1624400,35.6262561709204,35.7146687637868,35.3449433754366,35.3811121634273,4042048.63146808,0.0,1.0
2004-06-02,88.49,88.99,88.03,88.8,1333100,35.5619561033812,35.7628938144411,35.3770934092061,35.6865374842384,3317197.13778016,0.0,1.0
2004-06-03,89.62,90.78,88.91,89.4,2852100,36.0160753303766,36.4822508200356,35.7307437806716,35.9276627375103,7096975.43819879,0.0,1.0
2004-06-04,89.54,90.6,89.33,90.5,1397600,35.983925296607,36.409913244054,35.8995314579619,36.3697257018421,3477694.63638254,0.0,1.0
2004-06-07,92.17,92.4,89.82,90.43,1366300,37.0408576567821,37.1332890038697,36.0964504148006,36.3415944222937,3399809.80372743,0.0,1.0
2004-06-08,91.4,92.18,90.75,92.18,1780700,36.7314135817499,37.0448764110033,36.470194557372,37.0448764110033,4430975.12808126,0.0,1.0
2004-06-09,90.5,91.64,89.85,91.2,4157100,36.3697257018421,36.8278636830586,36.1085066774642,36.6510384973259,10344250.4099212,0.0,1.0
2004-06-10,90.74,91.63,90.35,90.45,2922600,36.4661758031508,36.8238449288374,36.3094443885241,36.3496319307361,7272402.93667114,0.0,1.0
2004-06-14,90.0,90.76,89.55,90.74,1273600,36.1687879907821,36.4742133115932,35.9879440508282,36.4661758031508,3169141.30573612,0.0,1.0
2004-06-15,89.89,90.2,88.92,90.06,1442500,36.124581694349,36.2491630752061,35.7347625348928,36.1929005161093,3589420.80207627,0.0,1.0
2004-06-16,90.34,90.45,89.84,89.89,1442900,36.3054256343029,36.3496319307361,36.104487923243,36.124581694349,3590416.13540094,0.0,1.0
2004-06-17,90.33,90.56,90.1,90.34,931300,36.3014068800817,36.3938382271692,36.2089755329941,36.3054256343029,2317384.8131533,0.0,1.0
2004-06-18,90.09,90.5,89.91,90.12,1144500,36.2049567787729,36.3697257018421,36.1326192027914,36.2170130414365,2847897.47520021,0.0,1.0
2004-06-21,87.5,90.09,87.38,90.09,2382000,35.1640994354826,36.2049567787729,35.1158743848283,36.2049567787729,5927209.94838523,0.0,1.0
2004-06-22,85.71,87.2,85.48,87.05,2796700,34.4447424298882,35.0435368088467,34.3523110828006,34.9832554955287,6959121.77273256,0.0,1.0
2004-06-23,86.19,86.48,85.25,85.25,1782900,34.6376426325057,34.7541865049204,34.2598797357131,34.2598797357131,4436449.46136693,0.0,1.0
2004-06-24,87.32,87.57,86.3,86.3,2035800,35.0917618595011,35.192230715031,34.6818489289389,34.6818489289389,5065748.95588692,0.0,1.0
2004-06-25,87.82,88.41,86.97,87.19,1779500,35.292699570561,35.5298060696117,34.9511054617591,35.0395180546255,4427989.12810726,0.0,1.0
2004-06-28,86.33,88.07,85.7,87.7,2767200,34.6939051916025,35.3931684260909,34.440723675667,35.2444745199066,6885715.94003845,0.0,1.0
2004-06-29,87.42,88.19,86.4,86.4,3334800,35.1319494017131,35.4413934767453,34.7220364711509,34.7220364711509,8298093.92773931,0.0,1.0
2004-06-30,89.56,89.62,87.43,87.43,3311400,35.9919628050494,36.0160753303766,35.1359681559343,35.1359681559343,8239866.92824637,0.0,1.0
2004-07-01,88.67,89.84,88.0,88.71,1933700,35.6342936793628,36.104487923243,35.3650371465425,35.6503686962476,4811690.12476596,0.0,1.0
2004-07-02,88.3,88.91,87.88,88.9,888900,35.4855997731785,35.7307437806716,35.3168120958882,35.7267250264504,2211879.48073872,0.0,1.0
2004-07-06,86.4,88.3,85.01,88.3,5148100,34.7220364711509,35.4855997731785,34.1634296344043,35.4855997731785,12810188.7217808,0.0,1.0
2004-07-07,88.2,88.45,85.78,86.05,2631800,35.4454122309665,35.5458810864965,34.4728737094366,34.5813800734089,6548795.60963906,0.0,1.0
2004-07-08,87.45,88.63,87.37,88.2,1743700,35.1440056643767,35.618218662478,35.1118556306071,35.4454122309665,4338906.79554967,0.0,1.0
2004-07-09,87.45,88.1,86.8,87.45,2395000,35.1440056643767,35.4052246887545,34.8827866399988,35.1440056643767,5959558.28143686,0.0,1.0
2004-07-12,88.42,88.55,87.4,87.69,1081200,35.5338248238329,35.5860686287084,35.1239118932707,35.2404557656854,2690385.97657183,0.0,1.0
2004-07-13,91.31,91.56,89.1,89.2,2737900,36.6952447937591,36.795713649289,35.8071001108743,35.8472876530863,6812807.77400668,0.0,1.0
2004-07-14,91.8,92.09,90.98,91.2,3173200,36.8921637505978,37.0087076230125,36.5626259044596,36.6510384973259,7895979.2645743,0.0,1.0
2004-07-15,92.89,93.06,91.51,91.7,2810600,37.3302079607084,37.3985267824687,36.7756198781831,36.8519762083858,6993709.60576469,0.0,1.0
2004-07-16,93.4,93.9,92.92,92.92,3182700,37.5351644259895,37.7361021370494,37.342264223372,37.342264223372,7919618.43103512,0.0,1.0
2004-07-19,92.98,93.33,91.95,93.25,1952700,37.3663767486992,37.5070331464411,36.9524450639158,37.4748831126715,4858968.45768758,0.0,1.0
2004-07-20,92.4,92.98,92.14,92.98,1840700,37.1332890038697,37.3663767486992,37.0288013941185,37.3663767486992,4580275.12678114,0.0,1.0
2004-07-21,91.51,92.75,91.3,92.7,1958000,36.7756198781831,37.2739454016116,36.6912260395379,37.2538516305056,4872156.6242394,0.0,1.0
2004-07-22,90.0,91.95,89.5,91.95,1873900,36.1687879907821,36.9524450639158,35.9678502797222,36.9524450639158,4662887.79272842,0.0,1.0
2004-07-23,88.8,89.99,88.07,89.99,1844800,35.6865374842384,36.164769236561,35.3931684260909,36.164769236561,4590477.29335897,0.0,1.0
2004-07-26,88.16,88.81,84.95,88.81,9808200,35.4293372140817,35.6905562384596,34.1393171090772,35.6905562384596,24406070.7874693,0.0,1.0
2004-07-27,81.78,88.17,79.96,83.5,17896800,32.8653720209574,35.4333559683029,32.1339587526993,33.5565977470034,44533203.6122001,0.0,1.0
2004-07-28,81.05,82.8,79.3,82.3,5346000,32.5720029628099,33.2752849515196,31.8687209741003,33.0743472404597,13302629.8841593,0.0,1.0
2004-07-29,82.31,83.19,81.1,81.1,3146200,33.0783659946809,33.4320163661463,32.5920967339159,32.5920967339159,7828794.26515935,0.0,1.0
2004-07-30,82.47,82.88,81.52,82.32,2093900,33.14266606222,33.3074349852892,32.7608844112062,33.0823847489021,5210321.12129464,0.0,1.0
2004-08-02,82.3,82.6,81.6,82.2,1366000,33.0743472404597,33.1949098670956,32.7930344449758,33.0341596982477,3399063.30373393,0.0,1.0
2004-08-03,81.36,82.45,81.14,82.15,1820000,32.6965843436671,33.1346285537776,32.6081717508007,33.0140659271417,4528766.62722968,0.0,1.0
2004-08-04,80.53,81.15,79.71,81.0,1738600,32.3630277433076,32.6121905050219,32.0334898971694,32.5519091917039,4326216.29566019,0.0,1.0
2004-08-05,79.23,81.58,78.96,80.85,1994500,31.8405896945519,32.7849969365334,31.7320833305795,32.491627878386,4962980.79011517,0.0,1.0
2004-08-06,78.76,79.15,77.76,78.45,1789300,31.6517082461556,31.8084396607823,31.2498328240358,31.5271268652984,4452374.79456158,0.0,1.0
2004-08-09,78.75,79.47,78.17,78.51,1203100,31.6476894919344,31.9370397958606,31.4146017471049,31.5512393906256,2993713.80726375,0.0,1.0
2004-08-10,81.26,81.39,78.8,79.0,2228700,32.6563968014551,32.7086406063307,31.6677832630404,31.7481583474643,5545748.45170703,0.0,1.0
2004-08-11,81.86,81.89,80.0,80.76,1984600,32.897522054727,32.9095783173906,32.1500337695841,32.4554590903952,4938346.29032968,0.0,1.0
2004-08-12,80.9,81.87,80.8,81.86,866100,32.511721649492,32.9015408089482,32.47153410728,32.897522054727,2155145.48123276,0.0,1.0
2004-08-13,81.05,81.8,81.02,81.15,963400,32.5720029628099,32.8734095293998,32.5599467001463,32.6121905050219,2397260.31245774,0.0,1.0
2004-08-16,81.32,81.65,81.11,81.25,1607000,32.6805093267823,32.8131282160818,32.5961154881371,32.6523780472339,3998751.63184511,0.0,1.0
2004-08-17,81.97,82.79,81.43,81.57,1380600,32.9417283511601,33.2712661972984,32.7247156232155,32.7809781823122,3435392.97008424,0.0,1.0
2004-08-18,83.1,83.1,81.9,81.95,845800,33.3958475781555,33.3958475781555,32.9135970716118,32.9336908427177,2104632.31500597,0.0,1.0
2004-08-19,81.49,83.01,80.66,83.0,1509600,32.7488281485426,33.3596787901647,32.4152715481832,33.3556600359435,3756387.96728898,0.0,1.0
2004-08-20,82.21,82.69,81.56,81.56,727800,33.0381784524689,33.2310786550864,32.776959428091,32.776959428091,1811008.98422954,0.0,1.0
2004-08-23,81.99,82.7,81.25,81.9,821300,32.9497658596025,33.2350974093076,32.6523780472339,32.9135970716118,2043668.14887019,0.0,1.0
2004-08-24,81.39,82.74,81.1,82.15,1320200,32.7086406063307,33.2511724261924,32.5920967339159,33.0140659271417,3285097.63805968,0.0,1.0
2004-08-25,80.9,81.79,80.5,81.54,1209600,32.511721649492,32.8693907751786,32.350971480644,32.7689219196486,3009887.97378957,0.0,1.0
2004-08-26,80.25,81.5,80.0,80.98,1208800,32.2505026251141,32.7528469027638,32.1500337695841,32.5438716832615,3007897.30714024,0.0,1.0
2004-08-27,81.42,81.78,80.54,80.7,975400,32.7206968689943,32.8653720209574,32.3670464975288,32.431346565068,2427120.31219771,0.0,1.0
2004-08-30,81.02,82.07,81.02,81.42,797100,32.5599467001463,32.9819158933721,32.5599467001463,32.7206968689943,1983450.4827279,0.0,1.0
2004-08-31,81.24,81.36,79.81,80.05,1227200,32.6483592930127,32.6965843436671,32.0736774393814,32.1701275406901,3053682.64007487,0.0,1.0
2004-09-01,80.85,81.62,80.66,81.04,1190500,32.491627878386,32.8010719534182,32.4152715481832,32.5679842085887,2962360.80753678,0.0,1.0
2004-09-02,81.9,82.03,80.49,81.0,1432800,32.9135970716118,32.9658408764873,32.3469527264228,32.5519091917039,3565283.96895312,0.0,1.0
2004-09-03,82.4,82.49,81.7,81.9,1071500,33.1145347826717,33.1507035706624,32.8332219871878,32.9135970716118,2666249.14344868,0.0,1.0
2004-09-07,84.05,84.47,82.84,82.9,1270300,33.7776292291693,33.9464169064596,33.2913599684044,33.3154724937316,3160929.80580762,0.0,1.0
2004-09-08,84.19,84.96,84.05,84.05,1271800,33.8338917882661,34.1433358632983,33.7776292291693,33.7776292291693,3164662.30577512,0.0,1.0
2004-09-09,84.4,84.87,84.08,84.4,1040800,33.9182856269113,34.1071670753076,33.7896854918329,33.9182856269113,2589857.31078058,0.0,1.0
2004-09-10,84.51,84.54,83.8,84.2,943600,33.9624919233444,33.974548186008,33.6771603736394,33.8379105424873,2347991.31288678,0.0,1.0
2004-09-13,85.17,86.62,84.0,84.95,2212800,34.2277297019435,34.8104490640172,33.7575354580633,34.1393171090772,5506183.95205157,0.0,1.0
2004-09-14,86.06,86.34,84.65,85.37,1502700,34.5853988276301,34.6979239458237,34.0187544824412,34.3081047863675,3739218.46743849,0.0,1.0
2004-09-15,87.66,87.85,86.15,86.15,1401300,35.2283995030218,35.3047558332246,34.6215676156209,34.6215676156209,3486901.46963569,0.0,1.0
2004-09-16,87.4,88.2,87.24,87.65,1705700,35.1239118932707,35.4454122309665,35.0596118257315,35.2243807488006,4244350.12970641,0.0,1.0
2004-09-17,86.11,87.59,85.78,87.3,1607200,34.6054925987361,35.2002682234734,34.4728737094366,35.0837243510587,3999249.29850745,0.0,1.0
2004-09-20,85.7,86.65,85.0,86.26,1474400,34.440723675667,34.8225053266808,34.1594108801831,34.6657739120541,3668798.63471838,0.0,1.0
2004-09-21,85.96,86.65,84.9,85.65,1202800,34.5452112854181,34.8225053266808,34.1192233379712,34.420629904561,2992967.30727026,0.0,1.0
2004-09-22,86.1,86.34,85.25,85.76,1271300,34.6014738445149,34.6979239458237,34.2598797357131,34.4648362009942,3163418.13911929,0.0,1.0
2004-09-23,85.51,86.34,85.06,86.1,1164300,34.3643673454642,34.6979239458237,34.1835234055103,34.6014738445149,2897166.47477117,0.0,1.0
2004-09-24,86.81,87.08,85.2,85.35,1180100,34.88680539422,34.9953117581923,34.2397859646071,34.3000672779251,2936482.14109547,0.0,1.0
2004-09-27,85.9,86.7,85.6,86.7,892700,34.521098760091,34.8425990977868,34.400536133455,34.8425990977868,2221335.14732304,0.0,1.0
2004-09-28,87.42,88.44,85.72,86.0,1463700,35.1319494017131,35.5418623322753,34.4487611841094,34.5612863023029,3642173.46828356,0.0,1.0
2004-09-29,86.62,87.45,85.59,87.45,2223500,34.8104490640172,35.1440056643767,34.3965173792338,35.1440056643767,5532809.11848638,0.0,1.0
2004-09-30,87.25,87.99,86.1,86.65,1576800,35.0636305799527,35.3610183923213,34.6014738445149,34.8225053266808,3923603.96583284,0.0,1.0
2004-10-01,86.73,88.19,85.57,87.5,1343900,34.8546553604504,35.4413934767453,34.3884798707914,35.1640994354826,3344071.13754614,0.0,1.0
2004-10-04,85.98,87.6,85.71,87.44,1630700,34.5532487938605,35.2042869776946,34.4447424298882,35.1399869101555,4057725.13133157,0.0,1.0
2004-10-05,85.39,86.39,85.28,86.14,1420500,34.3161422948099,34.7180177169297,34.2719359983767,34.6175488613997,3534677.46921965,0.0,1.0
2004-10-06,85.32,86.48,84.98,85.6,1391200,34.2880110152615,34.7541865049204,34.1513733717407,34.400536133455,3461769.30318787,0.0,1.0
2004-10-07,85.91,86.3,84.89,85.25,1062800,34.5251175143122,34.6818489289389,34.11520458375,34.2598797357131,2644600.6436372,0.0,1.0
2004-10-08,85.1,87.21,84.56,85.92,1209700,34.1995984223951,35.0475555630679,33.9825856944504,34.5291362685334,3010136.80712074,0.0,1.0
2004-10-11,84.76,85.75,84.65,85.3,660600,34.0629607788744,34.460817446773,34.0187544824412,34.2799735068191,1643792.98568568,0.0,1.0
2004-10-12,85.2,85.31,84.14,84.76,1305300,34.2397859646071,34.2839922610403,33.8137980171601,34.0629607788744,3248021.47171588,0.0,1.0
2004-10-13,83.9,85.7,83.26,85.45,1522600,33.7173479158514,34.440723675667,33.4601476456947,34.3402548201371,3788736.30034061,0.0,1.0
2004-10-14,82.12,85.4,82.05,84.55,2194300,33.0020096644781,34.3201610490311,32.9738783849297,33.9785669402292,5460149.78578577,0.0,1.0
2004-10-15,81.54,82.45,79.02,82.32,4444300,32.7689219196486,33.1346285537776,31.7561958559067,33.0823847489021,11058899.7370313,0.0,1.0
2004-10-18,81.0,81.74,80.98,81.54,1627400,32.5519091917039,32.8492970040726,32.5438716832615,32.7689219196486,4049513.63140308,0.0,1.0
2004-10-19,73.7,79.36,72.2,77.0,13445800,29.6182186102294,31.8928334994275,29.0154054770497,30.9444075032247,33457632.0419807,0.0,1.0
2004-10-20,76.23,76.7,72.6,73.4,7826200,30.6349634281925,30.8238448765888,29.1761556458976,29.4976559835934,19474194.16375,0.0,1.0
2004-10-21,73.71,77.8,73.6,76.01,5160700,29.6222373644506,31.2659078409206,29.5780310680174,30.5465508353261,12841541.7215078,0.0,1.0
2004-10-22,74.58,75.1,72.52,72.52,3630300,29.9718689816948,30.1808442011971,29.144005612128,29.144005612128,9033396.42133622,0.0,1.0
2004-10-25,73.0,74.7,72.83,74.1,4292100,29.3369058147455,30.0200940323492,29.2685869929852,29.7789687790773,10680175.4069959,0.0,1.0
2004-10-26,76.84,77.75,74.7,75.75,5278200,30.8801074356856,31.2458140698146,30.0200940323492,30.442063225575,13133920.8856284,0.0,1.0
2004-10-27,81.12,81.6,77.55,78.85,4632100,32.6001342423583,32.7930344449758,31.1654389853906,31.6878770341464,11526208.7329619,0.0,1.0
2004-10-28,80.4,82.4,80.05,80.91,2042800,32.3107839384321,33.1145347826717,32.1701275406901,32.5157404037132,5083167.28906856,0.0,1.0
2004-10-29,80.4,80.57,79.0,79.8,3459500,32.3107839384321,32.3791027601924,31.7481583474643,32.0696586851602,8608389.09170389,0.0,1.0
2004-11-01,78.64,80.65,78.34,80.26,3307000,31.6034831955012,32.411252793962,31.4829205688653,32.2545213793353,8228918.26167504,0.0,1.0
2004-11-02,78.51,79.98,78.21,78.85,1875600,31.5512393906256,32.1419962611417,31.4306767639897,31.6878770341464,4667117.95935824,0.0,1.0
2004-11-03,81.56,82.53,80.75,81.05,2676800,32.776959428091,33.1667785875472,32.451440336174,32.5720029628099,6660770.60866397,0.0,1.0
2004-11-04,85.2,85.4,81.88,81.95,4119700,34.2397859646071,34.3201610490311,32.9055595631694,32.9336908427177,10251186.7440649,0.0,1.0
2004-11-05,86.46,86.78,85.3,85.95,2924200,34.746148996478,34.8747491315564,34.2799735068191,34.541192531197,7276384.26996982,0.0,1.0
2004-11-08,86.5,87.15,86.08,86.47,1290300,34.7622240133628,35.0234430377407,34.5934363360725,34.7501677506992,3210696.47204092,0.0,1.0
2004-11-09,91.23,93.58,89.61,90.16,18654300,36.6630947599895,37.607502001971,36.0120565761554,36.2330880583213,46418116.0957861,0.0,1.0
2004-11-10,92.89,94.11,91.96,93.0,5774700,37.3302079607084,37.8204959756945,36.956463818137,37.3744142571416,14369378.3748699,0.0,1.0
2004-11-11,94.31,94.65,92.17,92.89,3747100,37.9008710601185,38.0375087036392,37.0408576567821,37.3302079607084,9324033.75213866,0.0,1.0
2004-11-12,94.76,94.86,93.15,94.06,3185900,38.0817150000724,38.1219025422844,37.4346955704595,37.8004022045885,7927581.09763245,0.0,1.0
2004-11-15,96.48,96.85,93.81,94.76,3164700,38.7729407261185,38.9216346323028,37.6999333490586,38.0817150000724,7874828.43142515,0.0,1.0
2004-11-16,95.02,96.4,94.77,96.21,2148000,38.1862026098236,38.7407906923489,38.0857337542936,38.6644343621461,5344939.95345569,0.0,1.0
2004-11-17,96.65,97.0,95.62,95.62,1950200,38.8412595478788,38.9819159456208,38.4273278630954,38.4273278630954,4852747.62440843,0.0,1.0
2004-11-18,97.6,97.85,96.35,96.45,1823500,39.2230411988926,39.3235100544226,38.7206969212429,38.7608844634549,4537475.79382052,0.0,1.0
2004-11-19,96.82,97.7,96.41,97.61,1966300,38.9095783696392,39.2632287411046,38.7448094465701,39.2270599531138,4892809.79072622,0.0,1.0
2004-11-22,97.71,97.77,95.87,96.45,1207100,39.2672474953258,39.291360020653,38.5277967186254,38.7608844634549,3003667.14051042,0.0,1.0
2004-11-23,97.82,98.19,96.65,97.79,984600,39.311453791759,39.4601476979433,38.8412595478788,39.2993975290954,2450012.97866503,0.0,1.0
2004-11-24,97.94,98.37,96.88,97.7,655500,39.3596788424134,39.5324852739249,38.9336908949664,39.2632287411046,1631102.48579618,0.0,1.0
2004-11-26,99.05,99.5,97.9,97.9,669500,39.8057605609664,39.9866045009203,39.3436038255286,39.3436038255286,1665939.15215949,0.0,1.0
2004-11-29,99.6,99.97,98.55,99.05,2142200,40.0267920431322,40.1754859493166,39.6048228499065,39.8057605609664,5330507.62024804,0.0,1.0
2004-11-30,101.33,101.85,99.4,99.4,4097600,40.7220365233995,40.9310117429018,39.9464169587083,39.9464169587083,10196194.5778771,0.0,1.0
2004-12-01,109.1,109.42,103.5,103.5,6738500,43.8446085532704,43.9732086883487,41.5941061893995,41.5941061893995,16767634.0206523,0.0,1.0
2004-12-02,106.27,108.67,105.51,108.0,4089100,42.7073011086713,43.6718021217588,42.4018757878603,43.4025455889386,10175043.744728,0.0,1.0
2004-12-03,106.47,108.0,106.25,106.25,3202900,42.7876761930953,43.4025455889386,42.6992636002289,42.6992636002289,7969882.76393074,0.0,1.0
2004-12-06,106.8,107.25,104.01,106.47,3045600,42.9202950823948,43.1011390223487,41.7990626546806,42.7876761930953,7578467.9340059,0.0,1.0
2004-12-07,102.9,107.3,102.5,106.8,3171900,41.3529809361276,43.1212327934547,41.1922307672797,42.9202950823948,7892744.43126914,0.0,1.0
2004-12-08,105.87,106.18,102.98,103.0,2603300,42.5465509398234,42.6711323206805,41.3851309698972,41.3931684783396,6477878.11025662,0.0,1.0
2004-12-09,108.25,109.0,100.83,103.25,3427600,43.5030144444685,43.8044210110584,40.5210988123396,41.4936373338695,8529011.2590618,0.0,1.0
2004-12-10,113.1,114.3,107.48,107.48,4623800,45.4521102417496,45.9343607482933,43.1935703694363,43.1935703694363,11505555.5664751,0.0,1.0
2004-12-13,117.0,117.75,111.51,112.05,6873800,47.0194243880168,47.3208309546066,44.8131283205791,45.0301410485238,17104305.5177206,0.0,1.0
2004-12-14,117.0,117.0,114.35,117.0,4145300,47.0194243880168,47.0194243880168,45.9544545193993,47.0194243880168,10314888.0768435,0.0,1.0
2004-12-15,116.75,117.49,116.21,116.51,1680200,46.9189555324868,47.2163433448555,46.7019428045421,46.8225054311781,4180897.63025897,0.0,1.0
2004-12-16,115.91,116.5,113.54,116.5,3841500,46.5813801779062,46.8184866769569,45.6289354274823,46.8184866769569,9558932.4167598,0.0,1.0
2004-12-17,115.28,116.63,114.02,114.91,2978500,46.3281986619707,46.8707304818325,45.8218356300998,46.1795047557864,7411500.7687932,0.0,1.0
2004-12-20,114.6,116.11,113.8,115.85,1455900,46.0549233749293,46.6617552623302,45.7334230372334,46.557267652579,3622764.46845258,0.0,1.0
2004-12-21,116.8,116.8,113.75,114.85,2213500,46.9390493035928,46.9390493035928,45.7133292661274,46.1553922304592,5507925.78536973,0.0,1.0
2004-12-22,114.51,117.1,114.05,116.95,1589800,46.0187545869385,47.0596119302288,45.8338918927634,46.9993306169108,3955952.29888448,0.0,1.0
2004-12-23,114.2,114.79,113.55,114.4,1008800,45.8941732060813,46.131279705132,45.6329541817035,45.9745482905053,2510230.64480731,0.0,1.0
2004-12-27,112.84,114.5,112.75,114.1,1389800,45.3476226319984,46.0147358327173,45.3114538440076,45.8539856638694,3458285.63655155,0.0,1.0
2004-12-28,114.8,115.22,112.35,113.09,1219800,46.1352984593532,46.3040861366435,45.1507036751597,45.4480914875284,3035268.97356856,0.0,1.0
2004-12-29,114.18,115.14,113.6,114.15,651000,45.886135697639,46.271936102874,45.6530479528095,45.8740794349754,1619904.98589369,0.0,1.0
2004-12-30,115.16,115.73,114.1,114.4,621200,46.2799736113164,46.5090426019246,45.8539856638694,45.9745482905053,1545752.65320609,0.0,1.0
2004-12-31,115.0,116.45,114.76,115.2,675300,46.2156735437772,46.7983929058509,46.1192234424684,46.2960486282011,1680371.48536715,0.0,1.0
2005-01-03,112.5,115.5,112.5,115.25,1718500,45.2109849884777,46.4166112548371,45.2109849884777,46.3161423993071,4276200.79609572,0.0,1.0
2005-01-04,111.0,113.25,109.16,112.1,2139200,44.608171855298,45.5123915550675,43.8687210785975,45.0502348196298,5323042.62031304,0.0,1.0
2005-01-05,115.22,115.48,111.09,111.15,2261000,46.3040861366435,46.4085737463947,44.6443406432888,44.668453168616,5626121.61767381,0.0,1.0
2005-01-06,115.4,116.39,113.5,114.85,2059500,46.3764237126251,46.7742803805237,45.6128604105975,46.1553922304592,5124722.45537337,0.0,1.0
2005-01-07,115.8,116.18,113.95,113.97,3367200,46.537173881473,46.6898865418786,45.7937043505514,45.8017418589938,8378715.92703725,0.0,1.0
2005-01-10,120.7,121.1,116.14,116.14,4009300,48.5063634498601,48.667113618708,46.6738115249938,46.6738115249938,9976474.74645712,0.0,1.0
2005-01-11,119.91,121.25,119.13,119.8,1730300,48.1888818663854,48.727394932026,47.875419037132,48.1446755699522,4305563.12917337,0.0,1.0
2005-01-12,121.7,121.7,119.0,120.0,1728500,48.9082388719799,48.9082388719799,47.8231752322564,48.2250506543762,4301084.12921237,0.0,1.0
2005-01-13,121.33,123.81,120.55,121.9,1943300,48.7595449657955,49.7561960126526,48.4460821365421,48.9886139564038,4835578.12455794,0.0,1.0
2005-01-14,122.5,122.9,120.55,121.4,1457300,49.2297392096757,49.3904893785236,48.4460821365421,48.7876762453439,3626248.13508891,0.0,1.0
2005-01-18,123.4,123.46,121.73,122.4,1319100,49.5914270895835,49.6155396149107,48.9202951346435,49.1895516674637,3282360.47141686,0.0,1.0
2005-01-19,123.6,124.17,122.53,123.5,1633200,49.6718021740075,49.9008711646158,49.2417954723393,49.6316146317955,4063945.96461072,0.0,1.0
2005-01-20,120.04,124.95,119.37,123.0,3015500,48.241125671261,50.2143339938692,47.9718691384407,49.4306769207356,7503569.10132479,0.0,1.0
2005-01-21,120.45,121.45,119.3,120.25,2079200,48.4058945943301,48.8077700164499,47.9437378588923,48.3255195099062,5173742.62161317,0.0,1.0
2005-01-24,118.97,121.17,118.79,120.4,1555500,47.8111189695928,48.6952448982564,47.7387813936112,48.3858008232241,3870602.46629438,0.0,1.0
2005-01-25,118.5,119.92,117.74,119.17,1770300,47.6222375211965,48.1929006206066,47.3168122003854,47.8914940540168,4405096.46163995,0.0,1.0
2005-01-26,118.55,119.25,117.69,119.25,1144600,47.6423312923025,47.9236440877864,47.2967184292795,47.9236440877864,2848146.30853137,0.0,1.0
2005-01-27,119.9,120.13,118.05,118.3,1327100,48.1848631121642,48.2772944592518,47.4413935812426,47.5418624367725,3302267.13791017,0.0,1.0
2005-01-28,120.6,121.21,118.91,119.5,1221200,48.4661759076481,48.7113199151412,47.7870064442656,48.0241129433163,3038752.64020488,0.0,1.0
2005-01-31,121.5,121.69,120.57,121.2,1043000,48.8278637875559,48.9042201177587,48.4541196449845,48.70730116092,2595331.64406624,0.0,1.0
2005-02-01,124.4,124.9,121.0,121.59,1946400,49.9933025117033,50.1942402227632,48.626926076496,48.8640325755467,4843291.9578241,0.0,1.0
2005-02-02,122.97,124.49,121.63,124.2,1410400,49.418620658072,50.0294712996941,48.8801075924315,49.9129274272794,3509545.30277184,0.0,1.0
2005-02-03,123.16,124.17,122.03,122.96,1248800,49.4949769882748,49.9008711646158,49.0408577612794,49.4146019038508,3107430.63960683,0.0,1.0
2005-02-04,124.89,124.9,122.53,123.16,1608500,50.190221468542,50.1942402227632,49.2417954723393,49.4949769882748,4002484.13181261,0.0,1.0
2005-02-07,120.85,123.79,120.27,121.5,2751300,48.566644763178,49.7481585042103,48.3335570183485,48.8278637875559,6846151.44038299,0.0,1.0
2005-02-08,120.94,122.0,119.88,121.3,1457000,48.6028135511688,49.0288014986158,48.1768256037218,48.7474887031319,3625501.63509541,0.0,1.0
2005-02-09,119.13,122.2,119.0,121.55,1315100,47.875419037132,49.1091765830398,47.8231752322564,48.8479575586619,3272407.1381702,0.0,1.0
2005-02-10,121.52,122.6,120.14,120.4,2196400,48.8359012959983,49.2699267518877,48.281313213473,48.3858008232241,5465375.28574026,0.0,1.0
2005-02-11,120.0,122.75,119.83,121.7,2092900,48.2250506543762,49.3302080652057,48.1567318326158,48.9082388719799,5207832.78798297,0.0,1.0
2005-02-14,121.15,121.71,119.93,120.35,1193200,48.687207389814,48.9122576262011,48.1969193748278,48.3657070521181,2969079.30747827,0.0,1.0
2005-02-15,122.62,123.32,121.16,121.49,1538500,49.2779642603301,49.5592770558139,48.6912261440352,48.8238450333347,3828300.79999608,0.0,1.0
2005-02-16,123.55,123.69,121.69,122.2,1325300,49.6517084029015,49.7079709619983,48.9042201177587,49.1091765830398,3297788.13794918,0.0,1.0
2005-02-17,121.95,123.55,121.8,123.45,782600,49.0087077275098,49.6517084029015,48.9484264141918,49.6115208606895,1947369.64970876,0.0,1.0
2005-02-18,120.95,122.42,120.53,122.05,977500,48.60683230539,49.1975891759061,48.4380446280997,49.0488952697218,2432345.81215221,0.0,1.0
2005-02-22,116.5,120.5,116.38,120.2,2336500,46.8184866769569,48.4259883654361,46.7702616263025,48.3054257388002,5813990.78270448,0.0,1.0
2005-02-23,119.9,120.54,117.03,117.08,1661400,48.1848631121642,48.4420633823209,47.0314806506804,47.0515744217864,4134116.96399967,0.0,1.0
2005-02-24,120.8,121.1,119.1,119.85,1113800,48.546550992072,48.667113618708,47.8633627744684,48.1647693410582,2771505.6425321,0.0,1.0
2005-02-25,122.39,122.96,121.0,121.15,720100,49.1855329132425,49.4146019038508,48.626926076496,48.687207389814,1791848.81772972,0.0,1.0
2005-02-28,122.06,123.56,120.34,121.51,1138300,49.052914023943,49.6557271571227,48.3616882978969,48.8318825417771,2832469.80866788,0.0,1.0
2005-03-01,121.88,122.99,121.4,122.56,1346500,48.9805764479614,49.4266581665144,48.7876762453439,49.2538517350029,3350540.80415647,0.0,1.0
2005-03-02,121.85,123.3,121.5,121.85,1607200,48.9685201852978,49.5512395473715,48.8278637875559,48.9685201852978,3999249.29850745,0.0,1.0
2005-03-03,123.97,124.0,121.83,122.0,1491000,49.8204960801918,49.8325523428554,48.9604826768554,49.0288014986158,3710104.96769201,0.0,1.0
2005-03-04,126.88,126.89,124.62,124.85,2375800,50.9899535585604,50.9939723127816,50.0817151045697,50.1741464516572,5911782.28185291,0.0,1.0
2005-03-07,125.62,127.95,125.21,127.13,1414300,50.4835905266895,51.4199602602286,50.3188216036204,51.0904224140904,3519249.80268733,0.0,1.0
2005-03-08,123.65,126.24,122.3,125.77,1388400,49.6918959451135,50.7327532884038,49.1493641252517,50.5438718400075,3454801.96991521,0.0,1.0
2005-03-09,124.55,125.34,122.73,123.9,1809500,50.0535838250213,50.3710654084959,49.3221705567633,49.7923648006434,4502639.12745721,0.0,1.0
2005-03-10,124.35,125.77,123.5,125.2,1244200,49.9732087405973,50.5438718400075,49.6316146317955,50.3148028493992,3095984.30637317,0.0,1.0
2005-03-11,122.81,124.98,122.0,124.55,1461200,49.3543205905328,50.2263902565328,49.0288014986158,50.0535838250213,3635952.63500441,0.0,1.0
2005-03-14,121.5,123.67,121.41,123.0,1720700,48.8278637875559,49.6999334535559,48.7916949995651,49.4306769207356,4281675.12938138,0.0,1.0
2005-03-15,120.75,121.96,120.42,121.8,1085000,48.5264572209661,49.012726481731,48.3938383316665,48.9484264141918,2699841.64315616,0.0,1.0
2005-03-16,119.57,120.69,118.88,120.68,1493900,48.0522442228647,48.5023446956389,47.774950181602,48.4983259414177,3717321.13429584,0.0,1.0
2005-03-17,120.51,121.44,119.52,119.9,1135200,48.4300071196573,48.8037512622287,48.0321504517587,48.1848631121642,2824755.97540172,0.0,1.0
2005-03-18,121.31,121.85,119.2,121.05,2668200,48.7515074573531,48.9685201852978,47.9035503166804,48.647019847602,6639370.94218366,0.0,1.0
2005-03-21,120.29,121.85,118.92,121.0,1204500,48.3415945267909,48.9685201852978,47.7910251984868,48.626926076496,2997197.47390009,0.0,1.0
2005-03-22,122.1,123.0,120.63,120.9,2333400,49.0689890408278,49.4306769207356,48.4782321703117,48.586738534284,5806276.94943832,0.0,1.0
2005-03-23,121.87,122.47,121.43,122.1,2488500,48.9765576937402,49.2176829470121,48.7997325080075,49.0689890408278,6192217.44607752,0.0,1.0
2005-03-24,123.04,123.8,121.4,121.87,1705800,49.4467519376204,49.7521772584314,48.7876762453439,48.9765576937402,4244598.96303758,0.0,1.0
2005-03-28,123.0,123.38,122.29,122.9,1231800,49.4306769207356,49.5833895811411,49.1453453710305,49.3904893785236,3065128.97330853,0.0,1.0
2005-03-29,123.05,123.61,122.66,123.31,1689300,49.4507706918416,49.6758209282287,49.2940392772149,49.5552583015927,4203541.46339511,0.0,1.0
2005-03-30,125.87,126.15,122.07,123.03,2412000,50.5840593822194,50.696584500413,49.0569327781642,49.4427331833992,6001859.94773517,0.0,1.0
2005-03-31,125.35,126.72,124.52,125.25,1527700,50.3750841627171,50.9256534910213,50.0415275623577,50.3348966205052,3801426.80023011,0.0,1.0
2005-04-01,124.65,126.9,123.62,125.6,1505400,50.0937713672333,50.9979910670028,49.6798396824499,50.4755530182471,3745936.96737998,0.0,1.0
2005-04-04,126.72,126.9,124.65,125.0,1590300,50.9256534910213,50.9979910670028,50.0937713672333,50.2344277649752,3957196.46554031,0.0,1.0
2005-04-05,127.15,127.99,126.14,126.45,1716300,51.0984599225328,51.4360352771134,50.6925657461918,50.8171471270489,4270726.46281006,0.0,1.0
2005-04-06,127.42,129.60001,126.95,127.6,1709100,51.2069662865051,52.0830587254805,51.0180848381088,51.2793038624867,4252810.46296608,0.0,1.0
2005-04-07,128.67999,128.7,126.81,127.5,1174500,51.7133252996219,51.7213668268185,50.961822279012,51.2391163202747,2922547.47455014,0.0,1.0
2005-04-08,127.5,129.00999,127.39,129.0,1022800,51.2391163202747,51.8459441889214,51.1949100238415,51.8419294534544,2545067.31117062,0.0,1.0
2005-04-11,126.92,128.10001,126.55,128.10001,1187200,51.0060285754452,51.4802455923008,50.8573346692609,51.4802455923008,2954149.30760829,0.0,1.0
2005-04-12,127.62,127.77,124.94,126.55,1791600,51.2873413709291,51.3476226842471,50.210315239648,50.8573346692609,4458097.96117841,0.0,1.0
2005-04-13,126.4,128.56,125.82,127.62,1099800,50.7970533559429,51.6651042677217,50.5639656111134,51.2873413709291,2736668.9761688,0.0,1.0
2005-04-14,123.0,126.4,122.19,126.15,3767400,49.4306769207356,50.7970533559429,49.1051578288186,50.696584500413,9374546.91836545,0.0,1.0
2005-04-15,121.2,123.43,120.65,122.75,2511000,48.70730116092,49.6034833522471,48.4862696787541,49.3302080652057,6248204.94558996,0.0,1.0
2005-04-18,118.81,121.9,117.41,121.45,2829400,47.7468189020536,48.9886139564038,47.1841933110859,48.8077700164499,7040490.272024,0.0,1.0
2005-04-19,120.12,120.55,117.92,119.0,1978400,48.2732757050306,48.4460821365421,47.389149776367,47.8231752322564,4922918.62379736,0.0,1.0
2005-04-20,117.02,121.0,116.4,120.37,1512000,47.0274618964592,48.626926076496,46.7782991347449,48.3737445605605,3762359.96723697,0.0,1.0
2005-04-21,118.48,118.58,116.65,117.3,2149000,47.6142000127541,47.6543875549661,46.8787679902749,47.1399870146527,5347428.28676736,0.0,1.0
2005-04-22,117.77,118.92,116.51,118.48,1157100,47.328868463049,47.7910251984868,46.8225054311781,47.6142000127541,2879250.47492718,0.0,1.0
2005-04-25,120.27,120.27,118.2,119.0,1433900,48.3335570183485,48.3335570183485,47.5016748945606,47.8231752322564,3568021.13559596,0.0,1.0
2005-04-26,118.03,120.91,117.65,119.7,1886000,47.4333560728002,48.5907572885052,47.2806434123947,48.1044880277403,4692996.62579955,0.0,1.0
2005-04-27,124.45,125.5,117.43,119.5,4013000,50.0133962828093,50.4353654760351,47.1922308195283,48.0241129433163,9985681.57971029,0.0,1.0
2005-04-28,124.3,126.49,123.82,124.99,2357300,49.9531149694913,50.8332221439337,49.7602147668738,50.230409010754,5865748.11558711,0.0,1.0
2005-04-29,127.75,127.9,124.55,124.85,2083900,51.3395851758047,51.3998664891226,50.0535838250213,50.1741464516572,5185437.78817799,0.0,1.0
2005-05-02,129.08,130.14999,127.9,128.45,2163200,51.874079487224,52.304082170138,51.3998664891226,51.6208979712885,5382762.619793,0.0,1.0
2005-05-03,129.98,130.36,128.27,128.55,1880600,52.2357673671318,52.3884800275373,51.548560395307,51.6610855135005,4679559.62591656,0.0,1.0
2005-05-04,131.16,131.3,129.62,130.88,2507200,52.7099803652332,52.76624292433,52.0910922151687,52.5974552470396,6238749.27900564,0.0,1.0
2005-05-05,132.75999,133.28999,130.72,131.10001,2259000,53.3529770218706,53.5659709955941,52.5331551795005,52.6858718586602,5621144.95105048,0.0,1.0
2005-05-06,133.95,134.60001,132.67,133.0,1608300,53.8312127929474,54.0924358360795,53.3168122526341,53.4494311419336,4001986.46515028,0.0,1.0
2005-05-09,136.0,136.5,133.52,134.0,2692300,54.655057408293,54.8559951193529,53.6584063614359,53.8513065640534,6699339.77499477,0.0,1.0
2005-05-10,135.39999,136.42999,134.94,135.8,1843600,54.4139281362669,54.8278598210503,54.229069460846,54.5746823238691,4587491.29338497,0.0,1.0
2005-05-11,134.81,135.89999,132.62,135.55,1870000,54.1768256559705,54.6148658473268,53.2967184815281,54.4742134683391,4653183.29281291,0.0,1.0
2005-05-12,134.36,136.25,134.03,135.23,1703700,53.9959817160166,54.755526263823,53.863362826717,54.3456133332608,4239373.46308308,0.0,1.0
2005-05-13,131.86,134.39999,129.34,134.39999,2805200,52.991293160717,54.0120527141471,51.9785670969751,54.0120527141471,6980272.60588172,0.0,1.0
2005-05-16,133.78,133.88,131.21001,131.89999,1255700,53.7628939711871,53.803081513399,52.7300781550934,53.0073641588476,3124600.13945731,0.0,1.0
2005-05-17,135.0,135.35001,132.89999,133.14999,1663700,54.2531819861732,54.3938424026694,53.4092395809674,53.5097084364974,4139840.1306165,0.0,1.0
2005-05-18,133.8,136.24001,133.28,135.55,2594300,53.7709314796295,54.751511528356,53.5619562601272,54.4742134683391,6455483.11045163,0.0,1.0
2005-05-19,133.25,134.62,132.72,133.8,2099400,53.5498999974636,54.1004693257677,53.3369060237401,53.7709314796295,5224006.95450879,0.0,1.0
2005-05-20,133.09,133.35001,132.03999,133.0,1363700,53.4855999299244,53.5900915584298,53.0636267179444,53.4494311419336,3393340.1371171,0.0,1.0
2005-05-23,134.34,134.85001,133.21001,133.42,1985600,53.9879442075742,54.1929046916095,53.533828999333,53.6182188192239,4940834.62364135,0.0,1.0
2005-05-24,135.11,135.88,134.35001,134.39999,1900400,54.2973882826064,54.6068323576386,53.9919669805496,54.0120527141471,4728828.62548752,0.0,1.0
2005-05-25,134.21001,135.34,133.64999,135.0,888500,53.9357044214528,54.389819629694,53.7106461475573,54.2531819861732,2210884.14741405,0.0,1.0
2005-05-26,134.25,135.2,133.8,134.45,754900,53.9517754195834,54.3335570705972,53.7709314796295,54.0321505040073,1878442.81697565,0.0,1.0
2005-05-27,134.0,134.8,133.17999,134.45,731900,53.8513065640534,54.1728069017493,53.521764699161,54.0321505040073,1821211.15080737,0.0,1.0
2005-05-31,133.0,134.64,132.86,133.7,1191800,53.4494311419336,54.1085068342101,53.3931685828369,53.7307439374175,2965595.64084195,0.0,1.0
2005-06-01,66.61,67.35,66.05,66.35,1014050,53.5378437348,54.1326193595373,53.0877432620258,53.3288685152977,1261647.19734677,0.0,2.0
2005-06-02,67.64,67.77,66.24,66.8,2914500,54.3657071043668,54.4701947141179,53.2404559224313,53.6905563952055,3626123.71842333,0.0,1.0
2005-06-03,68.4,68.94,67.94,68.0,2662400,54.9765577459889,55.4105832018782,54.6068323576386,54.655057408293,3312469.304488,0.0,1.0
2005-06-06,67.8,68.44,67.5,68.2,2280800,54.4943072394451,55.0087077797584,54.2531819861732,54.8158075771409,2837695.30862238,0.0,1.0
2005-06-07,67.72,68.27,67.59,68.01,2281100,54.4300071719059,54.8720701362377,54.3255195621548,54.6630949167354,2838068.55861913,0.0,1.0
2005-06-08,66.71,67.63,66.27,67.56,2416200,53.6182188192239,54.3576695959244,53.2645684477585,54.3014070368276,3006155.47382208,0.0,1.0
2005-06-09,69.06,69.23,66.65,66.77,3355300,55.507033303187,55.6436709467077,53.5699937685696,53.6664438698783,4174552.38031422,0.0,1.0
2005-06-10,67.8,69.1,67.51,69.06,1627500,54.4943072394451,55.5391833369566,54.2612194946156,55.507033303187,2024881.23236712,0.0,1.0
2005-06-13,68.5,68.94,67.4,67.55,1826800,55.0569328304128,55.4105832018782,54.1728069017493,54.2933695283852,2272843.6468745,0.0,1.0
2005-06-14,69.78,70.17,68.25,68.59,2835800,56.0857339110395,56.399196740293,54.8559951193529,55.1292704063944,3528207.80260933,0.0,1.0
2005-06-15,69.2,70.4,68.5,70.35,2279900,55.6195584213806,56.5840594344681,55.0569328304128,56.5438718922561,2836575.55863213,0.0,1.0
2005-06-16,68.69,69.29,68.0,68.95,1897200,55.2096454908183,55.6918959973621,54.655057408293,55.4186207103207,2360432.9794451,0.0,1.0
2005-06-17,69.64,69.75,68.78,69.75,3096100,55.973208792846,56.0616213857123,55.2819830667999,56.0616213857123,3852064.38312248,0.0,1.0
2005-06-20,69.65,69.75,68.98,69.64,2533300,55.9812463012884,56.0616213857123,55.4427332356478,55.973208792846,3151847.38922004,0.0,1.0
2005-06-21,69.73,70.04,69.4,69.89,2521400,56.0455463688275,56.2947091305418,55.7803085902285,56.1741465039059,3137041.80601564,0.0,1.0
2005-06-22,69.98,70.69,69.9,69.98,3504800,56.2464840798874,56.8171471792976,56.1821840123483,56.2464840798874,4360555.29536116,0.0,1.0
2005-06-23,68.74,70.3,68.74,70.23,2321300,55.2498330330303,56.5036843500441,55.2498330330303,56.4474217909473,2888084.05818359,0.0,1.0
2005-06-24,68.19,69.28,68.04,69.0,2343400,54.8077700686985,55.6838584889197,54.6872074420626,55.4588082525326,2915580.14127749,0.0,1.0
2005-06-27,67.57,68.71,67.5,68.3,2281200,54.30944454527,55.2257205077031,54.2531819861732,54.8961826615649,2838192.97528471,0.0,1.0
2005-06-28,68.49,68.5,67.5,68.2,1919300,55.0488953219704,55.0569328304128,54.2531819861732,54.8158075771409,2387929.06253899,0.0,1.0
2005-06-29,69.66,70.18,68.64,68.73,2613500,55.9892838097308,56.4072342487354,55.1694579486064,55.2417955245879,3251629.55501779,0.0,1.0
2005-06-30,69.64,71.23,69.5,70.0,3365000,55.973208792846,57.2511726351869,55.8606836746524,56.2625590967722,4186620.79687579,0.0,1.0
2005-07-01,69.82,70.15,68.77,69.85,2240400,56.1178839448091,56.3831217234082,55.2739455583575,56.1419964701363,2787430.97572675,0.0,1.0
2005-07-05,70.35,70.76,69.5,69.64,2713000,56.5438718922561,56.8734097383943,55.8606836746524,55.973208792846,3375424.13727311,0.0,1.0
2005-07-06,69.87,71.79,69.42,70.47,3873500,56.1580714870211,57.7012731079611,55.7963836071133,56.6403219935648,4819279.54136653,0.0,1.0
2005-07-07,69.91,70.31,68.84,69.88,2979800,56.1902215207907,56.5117218584865,55.3302081174543,56.1661089954635,3707367.80104918,0.0,1.0
2005-07-08,70.75,71.05,69.6,70.0,2288300,56.8653722299519,57.1064974832238,55.9410587590764,56.2625590967722,2847026.55854112,0.0,1.0
2005-07-11,71.21,71.6,70.94,71.2,2137900,57.2350976183021,57.5485604475556,57.0180848903575,57.2270601098598,2659903.89350394,0.0,1.0
2005-07-12,70.14,71.45,70.01,71.1,2754800,56.3750842149658,57.4279978209197,56.2705966052146,57.1466850254358,3427430.3034869,0.0,1.0
2005-07-13,69.35,70.2,68.9,70.0,2544200,55.7401210480165,56.4233092656202,55.3784331681087,56.2625590967722,3165408.80576862,0.0,1.0
2005-07-14,68.2,69.83,68.14,69.19,2851200,54.8158075771409,56.1259214532515,54.7675825264866,55.6115209129382,3547367.96910915,0.0,1.0
2005-07-15,68.9,69.52,68.2,68.21,2054100,55.3784331681087,55.8767586915372,54.8158075771409,54.8238450855833,2555642.72774519,0.0,1.0
2005-07-18,68.87,69.77,68.85,69.61,1827500,55.3543206427815,56.0776964025971,55.3382456258967,55.9490962675188,2273714.56353358,0.0,1.0
2005-07-19,68.08,69.67,66.51,69.63,3551200,54.7193574758322,55.9973213181732,53.457468650376,55.9651712844036,4418284.62819177,0.0,1.0
2005-07-20,67.5,68.74,67.3,68.11,2082700,54.2531819861732,55.2498330330303,54.0924318173253,54.7434700011594,2591225.894102,0.0,1.0
2005-07-21,66.72,67.23,65.06,66.85,4671900,53.6262563276663,54.0361692582285,52.2920299262286,53.7307439374175,5812622.19938307,0.0,1.0
2005-07-22,67.02,67.8,66.21,66.72,3485400,53.8673815809382,54.4943072394451,53.2163433971041,53.6262563276663,4336418.46223801,0.0,1.0
2005-07-25,66.96,68.2,66.96,67.3,2957700,53.8191565302838,54.8158075771409,53.8191565302838,54.0924318173253,3679871.71795529,0.0,1.0
2005-07-26,68.29,68.99,67.26,67.65,3549100,54.8881451531225,55.4507707440902,54.0602817835557,54.3737446128092,4415671.87821453,0.0,1.0
2005-07-27,67.1,68.75,66.5,68.0,5790900,53.9316816484774,55.2578705414727,53.4494311419336,54.655057408293,7204844.68725944,0.0,1.0
2005-07-28,70.5,71.0,67.65,67.75,4355600,56.664434518892,57.0663099410118,54.3737446128092,54.4541196972331,5419092.2861433,0.0,1.0
2005-07-29,70.74,70.94,69.75,70.5,3628700,56.8573347215095,57.0180848903575,56.0616213857123,56.664434518892,4514707.54401878,0.0,1.0
2005-08-01,72.77,73.1,68.79,68.79,4095600,58.4889489353159,58.754186713915,55.2900205752423,55.2900205752423,5095608.9556269,0.0,1.0
2005-08-02,73.37,73.49,72.03,72.86,2913800,58.9711994418597,59.0676495431684,57.8941733105786,58.5612865112975,3625252.80176425,0.0,1.0
2005-08-03,73.96,74.25,73.3,73.5,2900600,59.4454124399611,59.6785001847905,58.9149368827629,59.0756870516108,3608829.80190726,0.0,1.0
2005-08-04,72.63,74.1,72.47,74.02,2358500,58.3764238171224,59.5579375581546,58.2478236820441,59.4936374906154,2934367.05778055,0.0,1.0
2005-08-05,70.92,72.87,70.85,72.63,1605300,57.0020098734727,58.5693240197399,56.9457473143759,58.3764238171224,1997260.73260764,0.0,1.0
2005-08-08,70.53,71.83,70.21,70.95,1515900,56.6885470442192,57.7334231417307,56.4313467740625,57.0261223987999,1886032.23357623,0.0,1.0
2005-08-09,71.85,71.95,70.68,71.3,2213700,57.7494981586155,57.8298732430395,56.8091096708552,57.3074351942837,2754211.72601603,0.0,1.0
2005-08-10,73.18,73.57,71.85,72.45,2604200,58.8184867814542,59.1319496107076,57.7494981586155,58.2317486651593,3240058.80511856,0.0,1.0
2005-08-11,73.28,74.0,72.75,73.5,1630800,58.8988618658781,59.4775624737306,58.4728739184311,59.0756870516108,2028986.98233137,0.0,1.0
2005-08-12,72.51,73.25,71.48,73.15,1328300,58.2799737158136,58.8747493405509,57.4521103462468,58.794374256127,1652626.56894209,0.0,1.0
2005-08-15,72.44,72.73,72.05,72.7,1133200,58.2237111567169,58.4567989015463,57.9102483274634,58.4326863762192,1409889.6543892,0.0,1.0
2005-08-16,72.6,72.84,72.28,72.59,1222100,58.3523112917952,58.5452114944127,58.0951110216385,58.3442737833528,1520496.07009269,0.0,1.0
2005-08-17,73.13,73.13,71.59,71.59,1585700,58.7782992392422,58.7782992392422,57.5405229391132,57.5405229391132,1972875.06615333,0.0,1.0
2005-08-18,72.8,73.71,72.5,73.09,1842000,58.5130614606431,59.2444747289012,58.2719362073712,58.7461492054726,2291754.98004315,0.0,1.0
2005-08-19,73.0,73.49,72.76,73.09,1549000,58.673811629491,59.0676495431684,58.4809114268735,58.7461492054726,1927214.14988428,0.0,1.0
2005-08-22,73.15,73.55,72.75,73.19,1619600,58.794374256127,59.1158745938228,58.4728739184311,58.8265242898966,2015052.31578604,0.0,1.0
2005-08-23,72.57,73.32,72.15,73.19,1350500,58.328198766468,58.9310118996477,57.9906234118874,58.8265242898966,1680247.06870156,0.0,1.0
2005-08-24,72.5,73.33,72.25,72.58,1662700,58.2719362073712,58.9390494080901,58.0709984963113,58.3362362749104,2068675.89865242,0.0,1.0
2005-08-25,72.9,73.15,72.28,72.75,1537700,58.5934365450671,58.794374256127,58.0951110216385,58.4728739184311,1913155.06667337,0.0,1.0
2005-08-26,72.52,73.0,72.25,73.0,1280300,58.288011224256,58.673811629491,58.0709984963113,58.673811629491,1592906.56946213,0.0,1.0
2005-08-29,73.03,73.08,71.97,72.31,1244100,58.6979241548182,58.7381116970302,57.8459482599242,58.1192235469657,1547867.736521,0.0,1.0
2005-08-30,73.38,73.43,72.45,72.9,1914000,58.9792369503021,59.0194244925141,58.2317486651593,58.5934365450671,2381334.97926308,0.0,1.0
2005-08-31,74.25,74.25,72.63,73.48,2336300,59.6785001847905,59.6785001847905,58.3764238171224,59.0596120347261,2906746.55802108,0.0,1.0
2005-09-01,73.8,74.81,73.5,74.0,1931800,59.3168123048827,60.1286006575647,59.0756870516108,59.4775624737306,2403481.1457369,0.0,1.0
2005-09-02,73.98,74.63,73.9,74.05,1454100,59.4614874568459,59.9839255056016,59.3971873893067,59.5177500159426,1809142.73424579,0.0,1.0
2005-09-06,76.3,76.35,74.0,74.45,3372800,61.3261894154817,61.3663769576937,59.4775624737306,59.8392503536385,4196325.29679129,0.0,1.0
2005-09-07,76.79,76.98,76.39,76.55,2302100,61.7200273291591,61.8727399895647,61.3985269914633,61.5271271265416,2864196.05839161,0.0,1.0
2005-09-08,76.25,77.4,76.12,77.4,2085400,61.2860018732698,62.2103153441453,61.1815142635186,62.2103153441453,2594585.14407274,0.0,1.0
2005-09-09,76.77,76.92,76.26,76.4,1613000,61.7039523122743,61.8245149389103,61.2940393817122,61.4065644999057,2006840.81585755,0.0,1.0
2005-09-12,75.55,76.65,75.26,76.45,2115600,60.723376282302,61.6075022109656,60.4902885374726,61.4467520421177,2632158.97707888,0.0,1.0
2005-09-13,73.1,75.48,73.1,75.35,3209400,58.754186713915,60.6671137232053,58.754186713915,60.5626261134541,3993028.46522828,0.0,1.0
2005-09-14,73.5,74.3,73.0,73.43,1885300,59.0756870516108,59.7186877270025,58.673811629491,59.0194244925141,2345627.3962407,0.0,1.0
2005-09-15,73.84,74.29,73.7,73.87,1656900,59.3489623386523,59.7106502185601,59.2364372204588,59.3730748639795,2061459.73204859,0.0,1.0
2005-09-16,74.04,74.46,73.69,73.84,3274300,59.5097125075002,59.8472878620809,59.2283997120164,59.3489623386523,4073774.8811918,0.0,1.0
2005-09-19,73.29,74.05,73.14,73.65,1204600,58.9068993743205,59.5177500159426,58.7863367476846,59.1962496782468,1498723.15361563,0.0,1.0
2005-09-20,72.21,73.52,72.17,73.25,1819400,58.0388484625418,59.0917620684956,58.0066984287722,58.8747493405509,2263636.81362134,0.0,1.0
2005-09-21,72.27,72.88,70.65,71.25,2454800,58.0870735131961,58.5773615281823,56.784997145528,57.2672476520717,3054180.30673721,0.0,1.0
2005-09-22,73.19,73.69,72.32,72.62,1815000,58.8265242898966,59.2283997120164,58.1272610554081,58.36838630868,2258162.48033568,0.0,1.0
2005-09-23,74.74,76.7,72.82,73.19,3920400,60.0723380984679,61.6476897531776,58.5291364775279,58.8265242898966,4877630.95752507,0.0,1.0
2005-09-26,75.09,75.4,74.74,75.2,2245800,60.3536508939518,60.6028136556661,60.0723380984679,60.4420634868182,2794149.47566825,0.0,1.0
2005-09-27,75.01,76.6,74.53,74.7,7608000,60.2893508264127,61.5673146687536,59.9035504211776,60.0401880646984,9465619.91757237,0.0,1.0
2005-09-28,74.69,75.24,74.3,75.01,2655800,60.032150556256,60.4742135205877,59.7186877270025,60.2893508264127,3304257.8045595,0.0,1.0
2005-09-29,75.31,75.45,73.68,74.7,2851300,60.5304760796845,60.6430011978781,59.220362203574,60.0401880646984,3547492.38577473,0.0,1.0
2005-09-30,75.82,76.28,75.24,75.31,2174200,60.9403890102467,61.3101143985969,60.4742135205877,60.5304760796845,2705067.14311065,0.0,1.0
2005-10-03,75.83,76.18,74.98,75.4,2278200,60.9484265186891,61.229739314173,60.2652383010855,60.6028136556661,2834460.47531722,0.0,1.0
2005-10-04,75.89,77.81,75.76,76.0,2651300,60.9966515693435,62.5398531902835,60.8921639595924,61.0850641622099,3298659.05460826,0.0,1.0
2005-10-05,74.13,76.33,74.04,76.3,2633700,59.5820500834818,61.3503019408089,59.5097125075002,61.3261894154817,3276761.72146561,0.0,1.0
2005-10-06,74.13,75.19,73.48,74.31,2154800,59.5820500834818,60.4340259783758,59.0596120347261,59.7267252354449,2680930.30998751,0.0,1.0
2005-10-07,74.2,74.85,73.86,74.25,1408900,59.6383126425786,60.1607506913343,59.3650373555371,59.6785001847905,1752906.40140217,0.0,1.0
2005-10-10,74.06,75.07,73.82,74.2,1179200,59.525787524385,60.337575877067,59.3328873217675,59.6383126425786,1467121.32055749,0.0,1.0
2005-10-11,73.82,74.6,73.52,74.42,1893700,59.3328873217675,59.9598129802744,59.0917620684956,59.8151378283113,2356078.39614969,0.0,1.0
2005-10-12,71.95,74.12,71.11,73.57,3333700,57.8298732430395,59.5740125750394,57.1547225338782,59.1319496107076,4147678.38054824,0.0,1.0
2005-10-13,71.14,72.32,70.25,71.96,3091200,57.1788350592054,58.1272610554081,56.4634968078321,57.8379107514819,3845967.9665089,0.0,1.0
2005-10-14,73.58,74.32,71.4,71.4,3324900,59.13998711915,59.7347627438873,57.3878102787077,57.3878102787077,4136729.71397692,0.0,1.0
2005-10-17,74.05,74.23,72.84,73.75,1844400,59.5177500159426,59.6624251679058,58.5452114944127,59.2766247626707,2294740.98001715,0.0,1.0
2005-10-18,74.03,74.49,73.82,74.06,1515800,59.5016749990578,59.871400387408,59.3328873217675,59.525787524385,1885907.81691065,0.0,1.0
2005-10-19,76.37,76.38,74.04,74.04,2849600,61.3824519745785,61.3904894830209,59.5097125075002,59.5097125075002,3545377.30245981,0.0,1.0
2005-10-20,75.58,76.29,75.02,76.2,2753100,60.7474888076292,61.3181519070393,60.297388334855,61.2458143310578,3425315.22017199,0.0,1.0
2005-10-21,78.0,78.05,76.15,76.5,3848700,62.6925658506891,62.732753392901,61.2056267888458,61.4869395843297,4788424.20830189,0.0,1.0
2005-10-24,78.09,78.2,77.01,78.0,2832600,62.7649034266706,62.853316019537,61.8968525148919,62.6925658506891,3524226.46931066,0.0,1.0
2005-10-25,76.09,77.8,74.82,77.7,6192700,61.1574017381914,62.5318156818411,60.1366381660071,62.4514405974172,7704750.84957288,0.0,1.0
2005-10-26,71.72,76.76,71.46,76.76,7851300,57.6450105488643,61.695914803832,57.436035329362,61.695914803832,9768325.66493639,0.0,1.0
2005-10-27,73.24,74.0,72.25,72.3,5693300,58.8667118321085,59.4775624737306,58.0709984963113,58.1111860385233,7083414.02165021,0.0,1.0
2005-10-28,74.7,75.07,73.65,73.75,3371300,60.0401880646984,60.337575877067,59.1962496782468,59.2766247626707,4194459.04680753,0.0,1.0
2005-10-31,74.68,75.22,73.73,74.63,3125400,60.0241130478136,60.458138503703,59.260549745786,59.9839255056016,3888518.46613837,0.0,1.0
2005-11-01,75.01,75.46,74.14,74.7,2885700,60.2893508264127,60.6510387063205,59.5900875919242,60.0401880646984,3590291.71873535,0.0,1.0
2005-11-02,74.6,74.88,73.26,74.2,3460700,59.9598129802744,60.1848632166615,58.8827868489933,59.6383126425786,4305687.54583895,0.0,1.0
2005-11-03,73.9,75.4,73.68,74.75,2992900,59.3971873893067,60.6028136556661,59.220362203574,60.0803756069103,3723666.38424058,0.0,1.0
2005-11-04,73.4,74.6,73.19,74.12,1975900,58.9953119671869,59.9598129802744,58.8265242898966,59.5740125750394,2458348.8952591,0.0,1.0
2005-11-07,73.1,73.7,72.8,73.41,2076800,58.754186713915,59.2364372204588,58.5130614606431,59.0033494756293,2583885.31083259,0.0,1.0
2005-11-08,72.28,73.15,72.08,72.8,2491200,58.0951110216385,58.794374256127,57.9343608527906,58.5130614606431,3099467.9730095,0.0,1.0
2005-11-09,71.75,72.9,71.75,72.47,2490700,57.6691230741915,58.5934365450671,57.6691230741915,58.2478236820441,3098845.88968159,0.0,1.0
2005-11-10,74.0,74.13,72.1,72.1,2604400,59.4775624737306,59.5820500834818,57.9504358696754,57.9504358696754,3240307.63844973,0.0,1.0
2005-11-11,73.77,74.41,73.17,74.4,1389300,59.2926997795555,59.8071003198689,58.8104492730118,59.7990628114265,1728520.73494786,0.0,1.0
2005-11-14,74.46,74.71,73.5,73.76,1509200,59.8472878620809,60.0482255731408,59.0756870516108,59.2846622711131,1877696.31698215,0.0,1.0
2005-11-15,75.7,75.98,74.57,74.9,2581500,60.843938908938,61.0689891453251,59.9357004549472,60.2009382335463,3211816.22203116,0.0,1.0
2005-11-16,76.13,76.13,75.1,75.7,2011300,61.189551771961,61.189551771961,60.3616884023942,60.843938908938,2502392.39487557,0.0,1.0
2005-11-17,76.92,77.49,76.14,76.5,3602700,61.8245149389103,62.2826529201269,61.1975892804034,61.4869395843297,4482359.21096714,0.0,1.0
2005-11-18,77.1,77.4,76.62,77.0,2644800,61.9691900908734,62.2103153441453,61.5833896856384,61.8888150064495,3290571.97134535,0.0,1.0
2005-11-21,78.44,78.48,76.83,77.11,2834900,63.0462162221545,63.0783662559241,61.7521773629287,61.9772275993158,3527088.05261907,0.0,1.0
2005-11-22,78.5,79.23,78.15,78.44,3086200,63.0944412728089,63.6811793891038,62.813128477325,63.0462162221545,3839747.13322974,0.0,1.0
2005-11-23,78.53,78.92,78.24,78.65,2699400,63.118553798136,63.4320166273895,62.8854660533066,63.2150038994448,3358503.4707538,0.0,1.0
2005-11-25,78.15,79.4,77.9,78.99,620800,62.813128477325,63.8178170326245,62.6121907662651,63.4882791864863,772378.659940711,0.0,1.0
2005-11-28,75.99,78.16,75.63,78.15,2722600,61.0770266537675,62.8211659857674,60.7876763498412,62.813128477325,3387368.1371691,0.0,1.0
2005-11-29,76.58,77.64,76.42,76.42,3445900,61.5512396518688,62.4032155467628,61.4226395167905,61.4226395167905,4287273.87933263,0.0,1.0
2005-11-30,76.83,77.27,76.6,76.95,2131800,61.7521773629287,62.1058277343941,61.5673146687536,61.8486274642375,2652314.47690336,0.0,1.0
2005-12-01,77.7,78.06,77.5,78.0,3065500,62.4514405974172,62.7407909013434,62.2906904285693,62.6925658506891,3813992.88345401,0.0,1.0
2005-12-02,77.3,77.91,77.3,77.71,1659900,62.1299402597213,62.6202282747075,62.1299402597213,62.4594781058596,2065192.23201609,0.0,1.0
2005-12-05,76.85,77.81,76.45,77.5,3080800,61.7682523798135,62.5398531902835,61.4467520421177,62.2906904285693,3833028.63328825,0.0,1.0
2005-12-06,79.07,79.93,77.44,77.65,4826900,63.5525792540254,64.2438049800715,62.2424653779149,62.4112530552052,6005468.03103708,0.0,1.0
2005-12-07,76.84,79.41,76.65,77.85,5834100,61.7602148713711,63.8258545410669,61.6075022109656,62.5720032240531,7258592.68679141,0.0,1.0
2005-12-08,77.84,78.35,76.73,76.85,2427400,62.5639657156107,62.9738786461729,61.6718022785048,61.7682523798135,3020090.1403674,0.0,1.0
2005-12-09,79.4,80.07,78.06,78.1,2168100,63.8178170326245,64.356330098265,62.7407909013434,62.772940935113,2697477.72651008,0.0,1.0
2005-12-12,78.9,79.73,78.26,79.41,1645500,63.4159416105047,64.0830548112236,62.9015410701914,63.8258545410669,2047276.2321721,0.0,1.0
2005-12-13,79.64,79.87,78.58,79.02,1642000,64.010717235242,64.1955799294171,63.158741340348,63.5123917118135,2042921.64887669,0.0,1.0
2005-12-14,78.59,79.72,78.5,79.55,1706200,63.1667788487904,64.0750173027812,63.0944412728089,63.9383796592604,2122797.14818112,0.0,1.0
2005-12-15,78.8,79.32,78.34,79.0,1718700,63.3355665260807,63.7535169650853,62.9658411377305,63.4963166949287,2138349.23137903,0.0,1.0
2005-12-16,78.24,79.24,78.09,79.0,2710200,62.8854660533066,63.6892168975462,62.7649034266706,63.4963166949287,3371940.47063678,0.0,1.0
2005-12-19,76.64,78.25,75.79,77.77,3255800,61.5994647025232,62.893503561749,60.9162764849195,62.5077031565139,4050757.7980589,0.0,1.0
2005-12-20,77.37,77.67,75.0,75.0,2213500,62.1862028188181,62.42732807209,60.2813133179702,60.2813133179702,2753962.89268487,0.0,1.0
2005-12-21,76.93,78.1,76.85,77.62,1814300,61.8325524473527,62.772940935113,61.7682523798135,62.387140529878,2257291.5636766,0.0,1.0
2005-12-22,77.94,77.97,77.05,77.05,2112700,62.6443408000347,62.6684533253619,61.9290025486614,61.9290025486614,2628550.89377696,0.0,1.0
2005-12-23,78.3,78.73,78.18,78.5,917800,62.9336911039609,63.279303966984,62.8372410026522,63.0944412728089,1141896.15672291,0.0,1.0
2005-12-27,77.76,78.9,77.27,78.4,894900,62.4996656480716,63.4159416105047,62.1058277343941,63.0140661883849,1113404.74030435,0.0,1.0
2005-12-28,78.81,79.0,77.6,78.0,1633100,63.3436040345231,63.4963166949287,62.3710655129932,62.6925658506891,2031848.56563978,0.0,1.0
2005-12-29,80.0,80.4,79.15,79.48,8155900,64.3000675391683,64.6215678768641,63.6168793215646,63.8821171001637,10147298.8283029,0.0,1.0
2005-12-30,79.79,80.05,79.13,80.05,2366100,64.131279861878,64.3402550813802,63.6008043046798,64.3402550813802,2943822.72436488,0.0,1.0
2006-01-03,79.36,80.05,78.06,80.0,2986200,63.7856669988549,64.3402550813802,62.7407909013434,64.3000675391683,3715330.46764651,0.0,1.0
2006-01-04,79.52,80.37,79.22,79.56,3540000,63.9142671339333,64.5974553515369,63.6731418806614,63.9464171677028,4404349.96164645,0.0,1.0
2006-01-05,78.99,79.9,78.61,79.11,2433400,63.4882791864863,64.2196924547443,63.1828538656752,63.584729287795,3027555.14030239,0.0,1.0
2006-01-06,78.93,79.85,78.72,79.7,2075200,63.4400541358319,64.1795049125323,63.2712664585416,64.0589422858964,2581894.64418325,0.0,1.0
2006-01-09,77.7,79.02,77.46,78.8,2514500,62.4514405974172,63.5123917118135,62.2585403947997,63.3355665260807,3128457.05609039,0.0,1.0
2006-01-10,77.6,78.3,77.4,77.7,1536100,62.3710655129932,62.9336911039609,62.2103153441453,62.4514405974172,1911164.40002404,0.0,1.0
2006-01-11,76.94,78.45,76.7,77.6,1917400,61.8405899557951,63.0542537305969,61.6476897531776,62.3710655129932,2385565.14589291,0.0,1.0
2006-01-12,76.94,78.25,76.5,76.65,2635800,61.8405899557951,62.893503561749,61.4869395843297,61.6075022109656,3279374.47144286,0.0,1.0
2006-01-13,74.89,75.59,73.5,75.4,6813000,60.1929007251039,60.7555263160716,59.0756870516108,60.6028136556661,8476507.42618567,0.0,1.0
2006-01-17,76.23,76.47,74.03,74.25,3409000,61.269926856385,61.4628270590025,59.5016749990578,59.6785001847905,4241364.12973241,0.0,1.0
2006-01-18,76.78,77.1,75.64,75.7,3203800,61.7119898207167,61.9691900908734,60.7957138582836,60.843938908938,3986061.13195563,0.0,1.0
2006-01-19,76.01,76.8,74.84,76.55,2298300,61.0931016706523,61.7280648376015,60.1527131828919,61.5271271265416,2859468.22509944,0.0,1.0
2006-01-20,73.23,75.99,72.62,75.99,3370400,58.8586743236662,61.0770266537675,58.36838630868,61.0770266537675,4193339.29681729,0.0,1.0
2006-01-23,71.66,73.39,71.62,72.5,4762300,57.59678549821,58.9872744587445,57.5646354644404,58.2719362073712,5925094.86507031,0.0,1.0
2006-01-24,73.19,74.28,72.3,72.3,3320200,58.8265242898966,59.7026127101177,58.1111860385233,58.1111860385233,4130882.1306945,0.0,1.0
2006-01-25,72.86,74.88,72.39,74.74,4034100,58.5612865112975,60.1848632166615,58.1835236145049,60.0723380984679,5019092.70629321,0.0,1.0
2006-01-26,74.5,75.22,74.07,74.2,3761300,59.8794378958504,60.458138503703,59.5338250328274,59.6383126425786,4679684.04258215,0.0,1.0
2006-01-27,75.5,75.66,74.43,74.5,3720400,60.6831887400901,60.8117888751684,59.8231753367537,59.8794378958504,4628797.6263586,0.0,1.0
2006-01-30,75.46,75.89,75.24,75.5,2558000,60.6510387063205,60.9966515693435,60.4742135205877,60.6831887400901,3182578.3056191,0.0,1.0
2006-01-31,76.8,77.14,75.1,75.15,3177700,61.7280648376015,62.001340124643,60.3616884023942,60.4018759446062,3953588.3822384,0.0,1.0
2006-02-01,77.67,77.85,76.39,76.4,2697300,62.42732807209,62.5720032240531,61.3985269914633,61.4065644999057,3355890.72077655,0.0,1.0
2006-02-02,77.11,77.67,76.82,77.67,2702600,61.9772275993158,62.42732807209,61.7441398544863,62.42732807209,3362484.80405246,0.0,1.0
2006-02-03,77.3,77.77,76.26,76.31,2271800,62.1299402597213,62.5077031565139,61.2940393817122,61.3342269239241,2826497.80871989,0.0,1.0
2006-02-06,76.25,77.17,75.79,77.0,3679700,61.2860018732698,62.0254526499702,60.9162764849195,61.8888150064495,4578160.04346623,0.0,1.0
2006-02-07,76.54,76.99,75.91,76.49,2987000,61.5190896180992,61.8807774980071,61.0127265862283,61.4789020758873,3716325.80097118,0.0,1.0
2006-02-08,76.28,76.4,75.35,75.5,2103700,61.3101143985969,61.4065644999057,60.5626261134541,60.6831887400901,2617353.39387448,0.0,1.0
2006-02-09,77.43,78.2,76.93,77.05,3334000,62.2344278694725,62.853316019537,61.8325524473527,61.9290025486614,4148051.63054499,0.0,1.0
2006-02-10,77.65,77.99,77.26,77.44,2526300,62.4112530552052,62.6845283422467,62.0977902259518,62.2424653779149,3143138.22262922,0.0,1.0
2006-02-13,77.67,77.8,76.82,77.25,2184400,62.42732807209,62.5318156818411,61.7441398544863,62.0897527175094,2717757.64300014,0.0,1.0
2006-02-14,78.91,79.05,77.49,77.5,2104800,63.4239791189471,63.5365042371406,62.2826529201269,62.2906904285693,2618721.97719589,0.0,1.0
2006-02-15,78.82,78.97,78.04,78.68,1987900,63.3516415429655,63.4722041696015,62.7247158844586,63.239116424772,2473278.89512909,0.0,1.0
2006-02-16,77.74,78.73,77.4,78.57,2953400,62.4835906311868,63.279303966984,62.2103153441453,63.1507038319056,3674521.8013352,0.0,1.0
2006-02-17,77.36,77.57,76.82,77.1,2907400,62.1781653103757,62.346952987666,61.7441398544863,61.9691900908734,3617290.13516692,0.0,1.0
2006-02-21,77.01,78.45,76.95,77.95,2411400,61.8968525148919,63.0542537305969,61.8486274642375,62.6523783084771,3000183.47387408,0.0,1.0
2006-02-22,78.55,78.7,77.05,77.15,2371700,63.1346288150208,63.2551914416568,61.9290025486614,62.0093776330854,2950790.05763754,0.0,1.0
2006-02-23,77.48,78.22,77.35,77.9,2644300,62.2746154116845,62.8693910364218,62.1701278019333,62.6121907662651,3289949.88801743,0.0,1.0
2006-02-24,77.29,77.75,77.1,77.7,1960900,62.1219027512789,62.4916281396292,61.9691900908734,62.4514405974172,2439686.39542162,0.0,1.0
2006-02-27,77.69,77.92,76.54,77.0,1936400,62.4434030889748,62.6282657831499,61.5190896180992,61.8888150064495,2409204.31235373,0.0,1.0
2006-02-28,76.79,77.68,76.77,77.05,2769000,61.7200273291591,62.4353655805324,61.7039523122743,61.9290025486614,3445097.46999973,0.0,1.0
2006-03-01,76.59,77.54,76.23,77.0,2586800,61.5592771603112,62.3228404623388,61.269926856385,61.8888150064495,3218410.30530707,0.0,1.0
2006-03-02,76.0,76.51,75.0,76.26,2663600,61.0850641622099,61.4949770927721,60.2813133179702,61.2940393817122,3313962.30447499,0.0,1.0
2006-03-03,75.68,76.96,75.47,75.75,2542800,60.8278638920532,61.8566649726799,60.6590762147629,60.88412645115,3163666.97245045,0.0,1.0
2006-03-06,75.03,75.95,74.6,75.75,2426500,60.3054258432974,61.0448766199979,59.9598129802744,60.88412645115,3018970.39037715,0.0,1.0
2006-03-07,76.5,76.9,74.5,74.97,2929300,61.4869395843297,61.8084399220255,59.8794378958504,60.2572007926431,3644537.38492964,0.0,1.0
2006-03-08,77.12,77.13,75.85,76.03,2174700,61.9852651077582,61.9933026162006,60.9645015355739,61.109176687537,2705689.22643857,0.0,1.0
2006-03-09,77.03,77.47,76.88,77.38,2248700,61.9129275317766,62.2665779032421,61.7923649051407,62.1942403272605,2797757.55897016,0.0,1.0
2006-03-10,77.43,77.91,76.87,77.01,1803400,62.2344278694725,62.6202282747075,61.7843273966983,61.8968525148919,2243730.14712803,0.0,1.0
2006-03-13,76.8,77.36,75.97,77.28,2521100,61.7280648376015,62.1781653103757,61.0609516368827,62.1138652428365,3136668.55601889,0.0,1.0
2006-03-14,77.9,77.99,76.36,76.38,2280300,62.6121907662651,62.6845283422467,61.3744144661361,61.3904894830209,2837073.22529446,0.0,1.0
2006-03-15,78.58,78.94,77.6,77.83,2209500,63.158741340348,63.4480916442743,62.3710655129932,62.5559282071683,2748986.22606154,0.0,1.0
2006-03-16,79.43,79.6,78.51,78.95,2727700,63.8419295579517,63.9785672014724,63.1024787812513,63.4561291527167,3393713.38711385,0.0,1.0
2006-03-17,79.62,80.0,79.26,79.9,3078800,63.9946422183572,64.3000675391683,63.705291914431,64.2196924547443,3830540.29997658,0.0,1.0
2006-03-20,79.77,80.0,79.6,79.6,2031200,64.1152048449932,64.3000675391683,63.9785672014724,63.9785672014724,2527151.31132663,0.0,1.0
2006-03-21,78.33,79.7,78.11,79.25,2541600,62.9578036292881,64.0589422858964,62.7809784435554,63.6972544059886,3162173.97246345,0.0,1.0
2006-03-22,78.73,79.3,78.27,78.53,2229500,63.279303966984,63.7374419482005,62.9095785786337,63.118553798136,2773869.55917818,0.0,1.0
2006-03-23,78.74,78.85,77.92,78.72,2098800,63.2873414754264,63.3757540682927,62.6282657831499,63.2712664585416,2611256.97726089,0.0,1.0
2006-03-24,78.5,78.94,78.24,78.74,2661800,63.0944412728089,63.4480916442743,62.8854660533066,63.2873414754264,3311722.8044945,0.0,1.0
2006-03-27,77.64,78.61,77.61,78.35,2203400,62.4032155467628,63.1828538656752,62.3791030214356,62.9738786461729,2741396.80946096,0.0,1.0
2006-03-28,76.55,78.13,76.54,77.6,2690400,61.5271271265416,62.7970534604402,61.5190896180992,62.3710655129932,3347305.9708513,0.0,1.0
2006-03-29,77.17,77.71,76.25,76.56,3596600,62.0254526499702,62.4594781058596,61.2860018732698,61.535164634984,4474769.79436656,0.0,1.0
2006-03-30,77.21,77.96,76.7,77.0,2225300,62.0576026837398,62.6604158169195,61.6476897531776,61.8888150064495,2768644.05922368,0.0,1.0
2006-03-31,77.43,77.7,76.97,77.22,2037600,62.2344278694725,62.4514405974172,61.8647024811223,62.0656401921822,2535113.97792396,0.0,1.0
2006-04-03,76.32,77.5,76.32,77.43,2544700,61.3422644323665,62.2906904285693,61.3422644323665,62.2344278694725,3166030.88909653,0.0,1.0
2006-04-04,77.33,77.7,75.55,76.17,2461800,62.1540527850485,62.4514405974172,60.723376282302,61.2217018057306,3062889.47332803,0.0,1.0
2006-04-05,76.98,77.45,76.87,77.08,2283000,61.8727399895647,62.2505028863573,61.7843273966983,61.9531150739886,2840432.47526521,0.0,1.0
2006-04-06,75.45,76.96,74.51,76.95,3568600,60.6430011978781,61.8566649726799,59.8874754042928,61.8486274642375,4439933.12800325,0.0,1.0
2006-04-07,75.59,76.53,75.26,75.45,2321600,60.7555263160716,61.5110521096568,60.4902885374726,60.6430011978781,2888457.30818034,0.0,1.0
2006-04-10,74.2,76.08,73.44,75.4,4301100,59.6383126425786,61.149364229749,59.0274620009565,60.6028136556661,5351285.20340044,0.0,1.0
2006-04-11,72.68,73.95,71.25,73.7,4520300,58.4166113593344,59.4373749315187,57.2672476520717,59.2364372204588,5624006.53435888,0.0,1.0
2006-04-12,73.19,74.48,72.81,72.95,3188200,58.8265242898966,59.8633628789657,58.5210989690855,58.6336240872791,3966652.13212464,0.0,1.0
2006-04-13,72.99,73.49,72.58,73.1,2236000,58.6657741210486,59.0676495431684,58.3362362749104,58.754186713915,2781956.64244109,0.0,1.0
2006-04-17,72.23,72.96,71.58,72.74,1991600,58.0549234794265,58.6416615957215,57.5324854306708,58.4648364099887,2477882.31175567,0.0,1.0
2006-04-18,72.67,74.34,71.36,73.1,5095600,58.408573850892,59.7508377607721,57.3556602449381,58.754186713915,6339775.61145922,0.0,1.0
2006-04-19,71.75,73.25,71.25,73.0,3803500,57.6691230741915,58.8747493405509,57.2672476520717,58.673811629491,4732187.87545827,0.0,1.0
2006-04-20,72.0,72.68,71.39,72.0,3582400,57.8700607852514,58.4166113593344,57.3797727702653,57.8700607852514,4457102.62785375,0.0,1.0
2006-04-21,71.72,72.6,71.31,72.6,1828600,57.6450105488643,58.3523112917952,57.3154727027261,58.3523112917952,2275083.146855,0.0,1.0
2006-04-24,71.5,72.15,70.8,71.55,2206200,57.4681853631316,57.9906234118874,56.9055597721639,57.5083729053436,2744880.47609729,0.0,1.0
2006-04-25,70.74,71.7,70.35,71.68,2047300,56.8573347215095,57.6289355319796,56.5438718922561,57.6128605150948,2547182.39448553,0.0,1.0
2006-04-26,70.44,71.7,68.8,71.5,6571400,56.6162094682377,57.6289355319796,55.2980580836847,57.4681853631316,8175916.76213657,0.0,1.0
2006-04-27,67.5,70.31,66.35,70.3,12416000,54.2531819861732,56.5117218584865,53.3288685152977,56.5036843500441,15447573.1988142,0.0,1.0
2006-04-28,71.0,71.0,67.25,67.5,8161800,57.0663099410118,57.0663099410118,54.0522442751133,54.2531819861732,10154639.4115723,0.0,1.0
2006-05-01,71.68,71.98,71.12,71.25,4694200,57.6128605150948,57.8539857683666,57.1627600423206,57.2672476520717,5840367.11580812,0.0,1.0
2006-05-02,72.05,72.2,70.5,71.64,4668000,57.9102483274634,58.0308109540994,56.664434518892,57.5807104813252,5807769.94942532,0.0,1.0
2006-05-03,67.55,71.0,66.4,71.0,15545500,54.2933695283852,57.0663099410118,53.3690560575097,57.0663099410118,19341192.7482415,0.0,1.0
2006-05-04,68.76,69.43,67.44,67.57,7977600,55.2659080499151,55.8044211155557,54.2049569355188,54.30944454527,9925463.91356801,0.0,1.0
2006-05-05,70.01,70.31,69.09,69.09,4674700,56.2705966052146,56.5117218584865,55.5311458285142,55.5311458285142,5816105.8660194,0.0,1.0
2006-05-08,71.6,71.98,70.07,70.07,4095000,57.5485604475556,57.8539857683666,56.318821655869,56.318821655869,5094862.45563339,0.0,1.0
2006-05-09,70.25,71.68,69.85,71.55,4032700,56.4634968078321,57.6128605150948,56.1419964701363,57.5083729053436,5017350.87297504,0.0,1.0
2006-05-10,71.0,71.44,70.27,70.35,4712100,57.0663099410118,57.4199603124773,56.4795718247169,56.5438718922561,5862637.69894753,0.0,1.0
2006-05-11,71.01,71.25,70.22,70.75,2797900,57.0743474494542,57.2672476520717,56.4393842825049,56.8653722299519,3481053.88635328,0.0,1.0
2006-05-12,71.75,72.3,71.08,71.5,3350400,57.6691230741915,58.1111860385233,57.130610008551,57.4681853631316,4168455.96370064,0.0,1.0
2006-05-15,71.97,72.65,71.21,71.4,2471000,57.8459482599242,58.3924988340072,57.2350976183021,57.3878102787077,3074335.80656169,0.0,1.0
2006-05-16,72.87,73.95,72.1,72.2,4318600,58.5693240197399,59.4373749315187,57.9504358696754,58.0308109540994,5373058.1198775,0.0,1.0
2006-05-17,73.31,73.95,72.76,72.87,3111900,58.9229743912053,59.4373749315187,58.4809114268735,58.5693240197399,3871722.21628463,0.0,1.0
2006-05-18,73.16,74.0,72.0,72.0,4401800,58.8024117645694,59.4775624737306,57.8700607852514,57.8700607852514,5476572.78564275,0.0,1.0
2006-05-19,71.9,73.17,71.76,73.17,4372700,57.7896857008275,58.8104492730118,57.6771605826339,58.8104492730118,5440367.53595803,0.0,1.0
2006-05-22,71.55,72.39,71.48,71.89,2668100,57.5083729053436,58.1835236145049,57.4521103462468,57.7816481923851,3319561.05442624,0.0,1.0
2006-05-23,70.71,72.3,70.62,71.59,2160400,56.8332221961823,58.1111860385233,56.7608846202008,57.5405229391132,2687897.64326017,0.0,1.0
2006-05-24,70.4,71.93,68.97,70.92,3296000,56.5840594344681,57.8137982261547,55.4346957272054,57.0020098734727,4100773.29762336,0.0,1.0
2006-05-25,72.59,72.68,70.6,70.65,3039700,58.3442737833528,58.4166113593344,56.744809603316,56.784997145528,3781893.38373354,0.0,1.0
2006-05-26,72.08,73.0,71.89,72.59,2056900,57.9343608527906,58.673811629491,57.7816481923851,58.3442737833528,2559126.39438152,0.0,1.0
2006-05-30,70.84,72.02,70.74,71.5,2724400,56.9377098059335,57.8861358021362,56.8573347215095,57.4681853631316,3389607.6371496,0.0,1.0
2006-05-31,71.58,72.39,71.11,71.35,2989500,57.5324854306708,58.1835236145049,57.1547225338782,57.3476227364957,3719436.21761075,0.0,1.0
2006-06-01,73.05,73.15,71.54,71.9,3356000,58.713999171703,58.794374256127,57.5003353969012,57.7896857008275,4175423.2969733,0.0,1.0
2006-06-02,72.84,73.84,72.58,73.0,2386100,58.5452114944127,59.3489623386523,58.3362362749104,58.673811629491,2968706.05748153,0.0,1.0
2006-06-05,71.6,72.35,71.5,72.28,2649300,57.5485604475556,58.1513735807353,57.4681853631316,58.0951110216385,3296170.72129659,0.0,1.0
2006-06-06,71.11,72.8,70.75,72.2,3212300,57.1547225338782,58.5130614606431,56.8653722299519,58.0308109540994,3996636.5485302,0.0,1.0
2006-06-07,71.75,72.58,71.55,71.83,2789500,57.6691230741915,58.3362362749104,57.5083729053436,57.7334231417307,3470602.88644429,0.0,1.0
2006-06-08,72.36,72.98,71.73,72.25,2956100,58.1594110891777,58.6577366126063,57.6530480573067,58.0709984963113,3677881.05130595,0.0,1.0
2006-06-09,71.84,72.67,71.64,72.05,1913600,57.7414606501731,58.408573850892,57.5807104813252,57.9102483274634,2380837.31260075,0.0,1.0
2006-06-12,71.06,73.45,71.0,73.45,2662400,57.1145349916662,59.0354995093989,57.0663099410118,59.0354995093989,3312469.304488,0.0,1.0
2006-06-13,71.06,71.76,70.37,70.97,3221100,57.1145349916662,57.6771605826339,56.5599469091409,57.0421974156846,4007585.21510152,0.0,1.0
2006-06-14,69.82,70.98,69.3,70.73,3437600,56.1178839448091,57.050234924127,55.6999335058045,56.8492972130671,4276947.29608922,0.0,1.0
2006-06-15,71.67,72.09,67.95,69.83,5059200,57.6048230066524,57.942398361233,54.614869866081,56.1259214532515,6294487.94518693,0.0,1.0
2006-06-16,71.05,72.24,70.72,71.1,4427900,57.1064974832238,58.0629609878689,56.8412597046247,57.1466850254358,5509045.53535998,0.0,1.0
2006-06-19,70.76,71.72,70.17,71.52,2039500,56.8734097383943,57.6450105488643,56.399196740293,57.4842603800164,2537477.89457004,0.0,1.0
2006-06-20,69.69,71.93,69.59,71.75,2675000,56.013396335058,57.8137982261547,55.933021250634,57.6691230741915,3328145.80435148,0.0,1.0
2006-06-21,71.32,71.82,69.74,69.74,2330700,57.3235102111685,57.7253856332883,56.0535838772699,56.0535838772699,2899779.22474841,0.0,1.0
2006-06-22,71.45,71.9,71.04,71.25,1938900,57.4279978209197,57.7896857008275,57.0984599747814,57.2672476520717,2412314.72899331,0.0,1.0
2006-06-23,72.21,72.8,71.55,71.55,1811200,58.0388484625418,58.5130614606431,57.5083729053436,57.5083729053436,2253434.64704352,0.0,1.0
2006-06-26,72.27,72.39,71.53,72.0,1542500,58.0870735131961,58.1835236145049,57.4922978884588,57.8700607852514,1919127.06662137,0.0,1.0
2006-06-27,72.26,72.93,65.5,67.5,2405600,58.0790360047537,58.6175490703943,52.645680297694,54.2531819861732,2992967.30727026,0.0,1.0
2006-06-28,71.74,72.82,69.79,72.27,4242700,57.6610855657491,58.5291364775279,56.0937714194819,58.0870735131961,5278625.87069983,0.0,1.0
2006-06-29,72.85,72.97,71.59,71.76,2562400,58.5532490028551,58.6496991041639,57.5405229391132,57.6771605826339,3188052.63890476,0.0,1.0
2006-06-30,72.77,73.6,72.31,72.85,2262500,58.4889489353159,59.1560621360348,58.1192235469657,58.5532490028551,2814927.05882065,0.0,1.0
2006-07-03,73.58,73.61,72.42,72.6,1246500,59.13998711915,59.1640996444772,58.2076361398321,58.3523112917952,1550853.736495,0.0,1.0
2006-07-05,72.56,73.52,72.15,73.5,2466500,58.3201612580256,59.0917620684956,57.9906234118874,59.0756870516108,3068737.05661045,0.0,1.0
2006-07-06,72.59,73.28,72.42,72.75,2059800,58.3442737833528,58.8988618658781,58.2076361398321,58.4728739184311,2562734.47768344,0.0,1.0
2006-07-07,72.14,72.74,72.12,72.59,2058200,57.982585903445,58.4648364099887,57.9665108865602,58.3442737833528,2560743.8110341,0.0,1.0
2006-07-10,73.51,73.68,72.35,72.73,2649500,59.0837245600532,59.220362203574,58.1513735807353,58.4567989015463,3296419.55462776,0.0,1.0
2006-07-11,75.57,76.85,73.55,73.61,6451000,60.7394512991868,61.7682523798135,59.1158745938228,59.1640996444772,8026119.09677437,0.0,1.0
2006-07-12,75.0,75.83,74.92,75.5,2640700,60.2813133179702,60.9484265186891,60.2170132504311,60.6831887400901,3285470.88805644,0.0,1.0
2006-07-13,74.95,75.6,74.5,75.0,3067700,60.2411257757583,60.763563824514,59.8794378958504,60.2813133179702,3816730.05009684,0.0,1.0
2006-07-14,74.56,74.99,74.0,74.7,1784200,59.9276629465048,60.2732758095278,59.4775624737306,60.0401880646984,2219842.14733605,0.0,1.0
2006-07-17,74.91,75.44,74.2,74.4,1704900,60.2089757419887,60.6349636894357,59.6383126425786,59.7990628114265,2121179.73152854,0.0,1.0
2006-07-18,75.45,75.97,74.05,74.49,2803900,60.6430011978781,61.0609516368827,59.5177500159426,59.871400387408,3488518.88628827,0.0,1.0
2006-07-19,77.15,77.99,75.9,76.0,3824800,62.0093776330854,62.6845283422467,61.0046890777859,61.0850641622099,4758688.6252275,0.0,1.0
2006-07-20,77.3,77.6,76.62,76.99,2299300,62.1299402597213,62.3710655129932,61.5833896856384,61.8807774980071,2860712.39175528,0.0,1.0
2006-07-21,77.18,77.53,76.65,77.5,2932900,62.0334901584126,62.3148029538964,61.6075022109656,62.2906904285693,3649016.38489064,0.0,1.0
2006-07-24,77.2,77.73,76.76,77.1,2811800,62.0495651752974,62.4755531227444,61.695914803832,61.9691900908734,3498347.80286935,0.0,1.0
2006-07-25,77.98,78.46,76.81,76.95,3010000,62.6764908338043,63.0622912390393,61.7361023460439,61.8486274642375,3744941.63405531,0.0,1.0
2006-07-26,77.62,77.9,75.9,77.5,4453600,62.387140529878,62.6121907662651,61.0046890777859,62.2906904285693,5541020.61841487,0.0,1.0
2006-07-27,76.93,77.31,74.25,75.0,8259300,61.8325524473527,62.1379777681637,59.6785001847905,60.2813133179702,10275945.660516,0.0,1.0
2006-07-28,75.07,76.84,73.13,76.68,6075400,60.337575877067,61.7602148713711,58.7782992392422,61.6316147362928,7558810.10084375,0.0,1.0
2006-07-31,74.5,75.24,73.86,74.87,3443600,59.8794378958504,60.4742135205877,59.3650373555371,60.1768257082191,4284412.29602422,0.0,1.0
2006-08-01,75.05,75.05,73.6,73.85,2388000,60.3215008601822,60.3215008601822,59.1560621360348,59.3569998470947,2971069.97412761,0.0,1.0
2006-08-02,76.13,77.76,75.76,77.75,3427300,61.189551771961,62.4996656480716,60.8921639595924,62.4916281396292,4264132.37953415,0.0,1.0
2006-08-03,74.5,75.2,74.47,74.98,2589100,59.8794378958504,60.4420634868182,59.8553253705233,60.2652383010855,3221271.88861549,0.0,1.0
2006-08-04,74.68,75.0,74.43,74.7,1788100,60.0241130478136,60.2813133179702,59.8231753367537,60.0401880646984,2224694.39729379,0.0,1.0
2006-08-07,74.52,75.3,74.25,74.68,1711000,59.8955129127352,60.5224385712421,59.6785001847905,60.0241130478136,2128769.14812912,0.0,1.0
2006-08-08,74.84,75.6,74.6,75.1,2351600,60.1527131828919,60.763563824514,59.9598129802744,60.3616884023942,2925782.30785531,0.0,1.0
2006-08-09,74.86,75.93,74.7,75.42,1271700,60.1687881997767,61.0288016031131,60.0401880646984,60.6188886725509,1582206.73622198,0.0,1.0
2006-08-10,75.08,75.38,73.74,74.8,2389100,60.3456133855094,60.5867386387813,59.2685872542283,60.1205631491223,2972438.55744902,0.0,1.0
2006-08-11,74.83,75.37,74.22,75.15,1359000,60.1446756744495,60.5787011303389,59.6543876594634,60.4018759446062,1690822.48527614,0.0,1.0
2006-08-14,74.66,75.64,74.66,74.99,2002100,60.0080380309288,60.7957138582836,60.0080380309288,60.2732758095278,2490946.06164191,0.0,1.0
2006-08-15,75.27,75.3,74.55,75.0,1933200,60.4983260459149,60.5224385712421,59.9196254380624,60.2813133179702,2405222.97905506,0.0,1.0
2006-08-16,75.75,76.11,75.33,75.49,1799800,60.88412645115,61.1734767550762,60.5465510965693,60.6751512316476,2239251.14716703,0.0,1.0
2006-08-17,76.38,76.9,75.69,75.75,1830500,61.3904894830209,61.8084399220255,60.8359014004956,60.88412645115,2277447.06350108,0.0,1.0
2006-08-18,76.0,76.95,75.66,76.29,1400300,61.0850641622099,61.8486274642375,60.8117888751684,61.3181519070393,1742206.56816201,0.0,1.0
2006-08-21,76.46,76.97,76.08,76.1,1252100,61.4547895505601,61.8647024811223,61.149364229749,61.1654392466338,1557821.06976766,0.0,1.0
2006-08-22,76.64,76.94,76.1,76.5,1779300,61.5994647025232,61.8405899557951,61.1654392466338,61.4869395843297,2213745.73072247,0.0,1.0
2006-08-23,77.14,77.25,76.52,76.89,1919500,62.001340124643,62.0897527175094,61.5030146012144,61.8004024135831,2388177.89587016,0.0,1.0
2006-08-24,77.8,77.81,77.29,77.43,1736900,62.5318156818411,62.5398531902835,62.1219027512789,62.2344278694725,2160993.06451518,0.0,1.0
2006-08-25,77.29,77.59,76.53,77.35,1301800,62.1219027512789,62.3630280045508,61.5110521096568,62.1701278019333,1619656.15256253,0.0,1.0
2006-08-28,77.39,77.77,76.79,77.3,1679200,62.2022778357029,62.5077031565139,61.7200273291591,62.1299402597213,2089204.64847365,0.0,1.0
2006-08-29,77.89,77.99,76.9,77.0,1685100,62.6041532578227,62.6845283422467,61.8084399220255,61.8888150064495,2096545.23174306,0.0,1.0
2006-08-30,78.18,78.46,77.8,77.98,1606000,62.8372410026522,63.0622912390393,62.5318156818411,62.6764908338043,1998131.64926672,0.0,1.0
2006-08-31,77.41,78.2,77.1,78.05,1925200,62.2183528525877,62.853316019537,61.9691900908734,62.732753392901,2395269.6458084,0.0,1.0
2006-09-01,77.13,77.7,76.93,77.57,1297200,61.9933026162006,62.4514405974172,61.8325524473527,62.346952987666,1613932.9859457,0.0,1.0
2006-09-05,76.7,77.36,76.62,77.2,2372400,61.6476897531776,62.1781653103757,61.5833896856384,62.0495651752974,2951660.97429662,0.0,1.0
2006-09-06,75.9,76.7,75.81,76.65,2628800,61.0046890777859,61.6476897531776,60.9323515018043,61.6075022109656,3270665.30485203,0.0,1.0
2006-09-07,75.89,76.5,75.26,75.98,1834200,60.9966515693435,61.4869395843297,60.4902885374726,61.0689891453251,2282050.48012766,0.0,1.0
2006-09-08,75.85,76.95,75.79,76.0,1531100,60.9645015355739,61.8486274642375,60.9162764849195,61.0850641622099,1904943.56674488,0.0,1.0
2006-09-11,77.54,77.75,75.39,75.85,2249900,62.3228404623388,62.4916281396292,60.5947761472237,60.9645015355739,2799250.55895716,0.0,1.0
2006-09-12,79.08,79.26,77.98,78.0,3509200,63.5606167624678,63.705291914431,62.6764908338043,62.6925658506891,4366029.62864682,0.0,1.0
2006-09-13,79.53,79.55,78.64,78.7,2114900,63.9223046423757,63.9383796592604,63.2069663910024,63.2551914416568,2631288.0604198,0.0,1.0
2006-09-14,78.57,79.58,78.19,79.28,2534200,63.1507038319056,63.9624921845876,62.8452785110946,63.7213669313157,3152967.13921029,0.0,1.0
2006-09-15,78.63,79.93,78.56,78.84,3678400,63.19892888256,64.2438049800715,63.1426663234632,63.3677165598503,4576542.62681365,0.0,1.0
2006-09-18,77.52,78.4,77.38,78.4,2483700,62.306765445454,63.0140661883849,62.1942403272605,63.0140661883849,3090136.72309076,0.0,1.0
2006-09-19,77.59,78.02,76.7,76.9,4787800,62.3630280045508,62.7086408675738,61.6476897531776,61.8084399220255,5956821.11479404,0.0,1.0
2006-09-20,77.74,77.86,77.34,77.8,2592200,62.4835906311868,62.5800407324955,62.1620902934909,62.5318156818411,3225128.80524857,0.0,1.0
2006-09-21,76.97,77.95,76.71,77.62,2497700,61.8647024811223,62.6523783084771,61.65572726162,62.387140529878,3107555.05627241,0.0,1.0
2006-09-22,76.73,77.73,76.65,77.3,1746600,61.6718022785048,62.4755531227444,61.6075022109656,62.1299402597213,2173061.48107675,0.0,1.0
2006-09-25,77.58,77.81,76.74,77.2,2218100,62.3549904961084,62.5398531902835,61.6798397869472,62.0495651752974,2759686.05930169,0.0,1.0
2006-09-26,77.86,78.03,76.85,77.73,1993300,62.5800407324955,62.7166783760162,61.7682523798135,62.4755531227444,2479997.39507059,0.0,1.0
2006-09-27,77.14,77.99,77.03,77.9,1964300,62.001340124643,62.6845283422467,61.9129275317766,62.6121907662651,2443916.56205145,0.0,1.0
2006-09-28,76.62,77.4,76.31,77.35,1656000,61.5833896856384,62.2103153441453,61.3342269239241,62.1701278019333,2060339.98205834,0.0,1.0
2006-09-29,77.05,77.05,75.96,76.52,2374800,61.9290025486614,61.9290025486614,61.0529141284403,61.5030146012144,2954646.97427062,0.0,1.0
2006-10-02,77.04,77.26,75.31,75.31,1819300,61.920965040219,62.0977902259518,60.5304760796845,60.5304760796845,2263512.39695576,0.0,1.0
2006-10-03,77.34,77.89,76.82,76.85,1985900,62.1620902934909,62.6041532578227,61.7441398544863,61.7682523798135,2470790.56181743,0.0,1.0
2006-10-04,77.76,77.78,77.02,77.33,1903100,62.4996656480716,62.5157406649563,61.9048900233342,62.1540527850485,2367773.56271451,0.0,1.0
2006-10-05,79.03,79.07,77.4,77.8,2089400,63.5204292202558,63.5525792540254,62.2103153441453,62.5318156818411,2599561.81069607,0.0,1.0
2006-10-06,78.41,78.93,77.85,78.6,2353400,63.0221036968273,63.4400541358319,62.5720032240531,63.1748163572328,2928021.80783581,0.0,1.0
2006-10-09,78.0,78.42,77.78,78.42,1087300,62.6925658506891,63.0301412052697,62.5157406649563,63.0301412052697,1352782.40488649,0.0,1.0
2006-10-10,76.55,78.1,76.5,77.99,2423100,61.5271271265416,62.772940935113,61.4869395843297,62.6845283422467,3014740.22374732,0.0,1.0
2006-10-11,76.2,76.8,75.82,76.57,2447100,61.2458143310578,61.7280648376015,60.9403890102467,61.5432021434264,3044600.2234873,0.0,1.0
2006-10-12,77.3,77.43,75.8,76.55,2522600,62.1299402597213,62.2344278694725,60.9243139933619,61.5271271265416,3138534.80600264,0.0,1.0
2006-10-13,76.44,77.37,75.8,77.31,1921700,61.4387145336753,62.1862028188181,60.9243139933619,62.1379777681637,2390915.06251299,0.0,1.0
2006-10-16,76.01,77.04,76.0,76.45,2137000,61.0931016706523,61.920965040219,61.0850641622099,61.4467520421177,2658784.14351369,0.0,1.0
2006-10-17,76.29,76.75,75.7,75.75,2693200,61.3181519070393,61.6878772953896,60.843938908938,60.88412645115,3350789.63748764,0.0,1.0
2006-10-18,76.71,76.96,76.28,76.5,1933800,61.65572726162,61.8566649726799,61.3101143985969,61.4869395843297,2405969.47904856,0.0,1.0
2006-10-19,76.67,77.63,76.33,77.05,3105400,61.6235772278504,62.3951780383204,61.3503019408089,61.9290025486614,3863635.13302172,0.0,1.0
2006-10-20,78.06,78.5,76.42,76.86,2718200,62.7407909013434,63.0944412728089,61.4226395167905,61.7762898882559,3381893.80388344,0.0,1.0
2006-10-23,78.48,78.68,77.38,77.95,1715000,63.0783662559241,63.239116424772,62.1942403272605,62.6523783084771,2133745.81475245,0.0,1.0
2006-10-24,78.62,78.82,78.1,78.16,2072900,63.1908913741176,63.3516415429655,62.772940935113,62.8211659857674,2579033.06087484,0.0,1.0
2006-10-25,76.53,77.75,75.3,77.5,4911100,61.5110521096568,62.4916281396292,60.5224385712421,62.2906904285693,6110226.86345816,0.0,1.0
2006-10-26,76.71,77.44,76.45,77.3,2278600,61.65572726162,62.2424653779149,61.4467520421177,62.1299402597213,2834958.14197955,0.0,1.0
2006-10-27,76.65,77.52,76.04,76.38,2794500,61.6075022109656,62.306765445454,61.1172141959794,61.3904894830209,3476823.71972345,0.0,1.0
2006-10-30,76.66,77.3,76.11,76.71,2889400,61.615539719408,62.1299402597213,61.1734767550762,61.65572726162,3594895.13536194,0.0,1.0
2006-10-31,76.32,77.0,76.12,76.67,1981900,61.3422644323665,61.8888150064495,61.1815142635186,61.6235772278504,2465813.8951941,0.0,1.0
2006-11-01,75.13,77.3,74.54,77.1,3104900,60.3858009277214,62.1299402597213,59.91158792962,61.9691900908734,3863013.0496938,0.0,1.0
2006-11-02,75.26,76.05,74.9,75.13,2382100,60.4902885374726,61.1252517044218,60.2009382335463,60.3858009277214,2963729.39085819,0.0,1.0
2006-11-03,73.8,75.45,73.51,75.36,3290700,59.3168123048827,60.6430011978781,59.0837245600532,60.5706636218965,4094179.21434745,0.0,1.0
2006-11-06,74.13,74.55,73.37,73.75,3026600,59.5820500834818,59.9196254380624,58.9711994418597,59.2766247626707,3765594.80054213,0.0,1.0
2006-11-07,74.64,75.06,73.91,74.02,1806700,59.991963014044,60.3295383686246,59.4052248977491,59.4936374906154,2247835.89709227,0.0,1.0
2006-11-08,73.32,73.63,71.74,73.5,4513400,58.9310118996477,59.180174661362,57.6610855657491,59.0756870516108,5615421.78443364,0.0,1.0
2006-11-09,71.7,73.05,71.43,72.9,4785600,57.6289355319796,58.713999171703,57.4119228040349,58.5934365450671,5954083.9481512,0.0,1.0
2006-11-10,72.89,73.4,71.6,71.9,3457300,58.5853990366247,58.9953119671869,57.5485604475556,57.7896857008275,4301457.37920912,0.0,1.0
2006-11-13,73.22,73.66,72.79,72.85,2345500,58.8506368152238,59.2042871866892,58.5050239522007,58.5532490028551,2918192.89125473,0.0,1.0
2006-11-14,73.45,73.49,72.84,73.0,2544500,59.0354995093989,59.0676495431684,58.5452114944127,58.673811629491,3165782.05576536,0.0,1.0
2006-11-15,73.33,73.84,73.19,73.4,3058900,58.9390494080901,59.3489623386523,58.8265242898966,58.9953119671869,3805781.38352552,0.0,1.0
2006-11-16,73.31,73.8,73.29,73.58,1808300,58.9229743912053,59.3168123048827,58.9068993743205,59.13998711915,2249826.5637416,0.0,1.0
2006-11-17,72.92,73.04,72.46,72.7,2984200,58.6095115619519,58.7059616632606,58.2397861736017,58.4326863762192,3712842.13433484,0.0,1.0
2006-11-20,72.04,72.72,71.95,72.55,2241400,57.902210819021,58.448761393104,57.8298732430395,58.3121237495832,2788675.14238259,0.0,1.0
2006-11-21,71.31,72.15,70.15,71.57,8387400,57.3154727027261,57.9906234118874,56.3831217234082,57.5244479222284,10435323.4091281,0.0,1.0
2006-11-22,71.7,71.9,71.19,71.31,2358500,57.6289355319796,57.7896857008275,57.2190226014174,57.3154727027261,2934367.05778055,0.0,1.0
2006-11-24,72.4,72.46,71.5,71.55,792900,58.1915611229473,58.2397861736017,57.4681853631316,57.5083729053436,986499.741409455,0.0,1.0
2006-11-27,71.56,72.36,71.49,72.15,2540400,57.516410413786,58.1594110891777,57.4601478546892,57.9906234118874,3160680.97247645,0.0,1.0
2006-11-28,73.66,74.25,71.46,71.5,4574100,59.2042871866892,59.6785001847905,57.436035329362,57.4681853631316,5690942.70044266,0.0,1.0
2006-11-29,73.06,74.2,72.85,74.0,3754800,58.7220366801454,59.6383126425786,58.5532490028551,59.4775624737306,4671596.95931924,0.0,1.0
2006-11-30,75.67,76.91,73.19,73.31,5665300,60.8198263836108,61.8164774304679,58.8265242898966,58.9229743912053,7048577.3552869,0.0,1.0
2006-12-01,75.95,76.77,75.0,76.09,2766600,61.0448766199979,61.7039523122743,60.2813133179702,61.1574017381914,3442111.47002573,0.0,1.0
2006-12-04,75.55,76.72,75.28,76.25,2477600,60.723376282302,61.6637647700624,60.5063635543573,61.2860018732698,3082547.30649018,0.0,1.0
2006-12-05,75.45,76.0,75.13,75.58,2037900,60.6430011978781,61.0850641622099,60.3858009277214,60.7474888076292,2535487.22792071,0.0,1.0
2006-12-06,75.97,76.22,75.08,75.82,2852500,61.0609516368827,61.2618893479426,60.3456133855094,60.9403890102467,3548985.38576172,0.0,1.0
2006-12-07,76.01,76.42,75.5,75.98,2023900,61.0931016706523,61.4226395167905,60.6831887400901,61.0689891453251,2518068.89473905,0.0,1.0
2006-12-08,76.46,77.04,75.4,75.8,1937800,61.4547895505601,61.920965040219,60.6028136556661,60.9243139933619,2410946.14567189,0.0,1.0
2006-12-11,76.8,77.34,76.2,76.4,2167900,61.7280648376015,62.1620902934909,61.2458143310578,61.4065644999057,2697228.89317891,0.0,1.0
2006-12-12,76.83,77.2,76.05,76.8,2197200,61.7521773629287,62.0495651752974,61.1252517044218,61.7280648376015,2733682.9761948,0.0,1.0
2006-12-13,77.1,77.9,76.95,77.19,2705100,61.9691900908734,62.6121907662651,61.8486274642375,62.041527666855,3365595.22069204,0.0,1.0
2006-12-14,77.11,77.35,76.59,76.7,2070800,61.9772275993158,62.1701278019333,61.5592771603112,61.6476897531776,2576420.31089759,0.0,1.0
2006-12-15,77.13,77.22,76.56,77.11,2358800,61.9933026162006,62.0656401921822,61.535164634984,61.9772275993158,2934740.3077773,0.0,1.0
2006-12-18,77.33,77.48,76.8,76.95,1832000,62.1540527850485,62.2746154116845,61.7280648376015,61.8486274642375,2279313.31348483,0.0,1.0
2006-12-19,78.54,78.96,76.75,76.95,2995100,63.1265913065784,63.4641666611591,61.6878772953896,61.8486274642375,3726403.55088342,0.0,1.0
2006-12-20,78.23,78.44,77.73,78.4,2325300,62.8774285448642,63.0462162221545,62.4755531227444,63.0140661883849,2893060.72480692,0.0,1.0
2006-12-21,78.55,78.7,78.2,78.23,1486000,63.1346288150208,63.2551914416568,62.853316019537,62.8774285448642,1848831.65056685,0.0,1.0
2006-12-22,78.22,78.45,77.83,78.25,1500600,62.8693910364218,63.0542537305969,62.5559282071683,62.893503561749,1866996.48374199,0.0,1.0
2006-12-26,78.47,78.75,78.01,78.47,810800,63.0703287474817,63.2953789838688,62.7006033591315,63.0703287474817,1008770.32454885,0.0,1.0
2006-12-27,78.0,78.86,78.0,78.6,1583200,62.6925658506891,63.3837915767351,62.6925658506891,63.1748163572328,1969764.64951374,0.0,1.0
2006-12-28,78.5,78.75,77.89,78.0,1536700,63.0944412728089,63.2953789838688,62.6041532578227,62.6925658506891,1911910.90001754,0.0,1.0
2006-12-29,78.69,78.98,78.4,78.59,1537500,63.2471539332144,63.4802416780439,63.0140661883849,63.1667788487904,1912906.23334221,0.0,1.0
2007-01-03,78.19,78.85,77.65,78.42,3356500,62.8452785110946,63.3757540682927,62.4112530552052,63.0301412052697,4176045.38030122,0.0,1.0
2007-01-04,77.87,78.42,77.73,78.19,2157600,62.5880782409379,63.0301412052697,62.4755531227444,62.8452785110946,2684413.97662384,0.0,1.0
2007-01-05,78.49,78.95,78.29,78.55,3251600,63.0864037643665,63.4561291527167,62.9256535955185,63.1346288150208,4045532.2981044,0.0,1.0
2007-01-08,78.96,79.05,78.25,78.35,2136200,63.4641666611591,63.5365042371406,62.893503561749,62.9738786461729,2657788.81018902,0.0,1.0
2007-01-09,76.21,78.87,75.5,78.87,8980400,61.2538518395002,63.3918290851775,60.6831887400901,63.3918290851775,11173114.2360367,0.0,1.0
2007-01-10,76.31,76.59,75.04,75.65,2950800,61.3342269239241,61.5592771603112,60.3134633517398,60.803751366726,3671286.96803004,0.0,1.0
2007-01-11,77.34,77.45,76.58,76.67,2025300,62.1620902934909,62.2505028863573,61.5512396518688,61.6235772278504,2519810.72805722,0.0,1.0
2007-01-12,77.8,78.03,76.49,76.95,3051700,62.5318156818411,62.7166783760162,61.4789020758873,61.8486274642375,3796823.38360353,0.0,1.0
2007-01-16,78.45,78.81,77.8,77.85,2183500,63.0542537305969,63.3436040345231,62.5318156818411,62.5720032240531,2716637.89300989,0.0,1.0
2007-01-17,78.78,79.0,78.43,78.65,2412600,63.3194915091959,63.4963166949287,63.0381787137121,63.2150038994448,3001676.47386108,0.0,1.0
2007-01-18,76.83,78.46,76.75,78.46,3116000,61.7521773629287,63.0622912390393,61.6878772953896,63.0622912390393,3876823.29957354,0.0,1.0
2007-01-19,77.32,77.51,76.7,76.81,2857600,62.1460152766061,62.2987279370117,61.6476897531776,61.7361023460439,3555330.63570647,0.0,1.0
2007-01-22,76.81,77.4,76.55,77.11,4430900,61.7361023460439,62.2103153441453,61.5271271265416,61.9772275993158,5512778.03532748,0.0,1.0
2007-01-23,77.03,77.42,76.03,76.65,2116000,61.9129275317766,62.2263903610301,61.109176687537,61.6075022109656,2632656.64374121,0.0,1.0
2007-01-24,76.0,77.74,73.88,74.69,6937900,61.0850641622099,62.4835906311868,59.3811123724219,60.032150556256,8631903.84149912,0.0,1.0
2007-01-25,76.0,76.99,75.45,75.75,3621000,61.0850641622099,61.8807774980071,60.6430011978781,60.88412645115,4505127.46076887,0.0,1.0
2007-01-26,75.98,76.45,75.87,76.2,3077100,61.0689891453251,61.4467520421177,60.9805765524587,61.2458143310578,3828425.21666166,0.0,1.0
2007-01-29,76.45,76.71,75.96,76.0,2287800,61.4467520421177,61.65572726162,61.0529141284403,61.0850641622099,2846404.47521321,0.0,1.0
2007-01-30,77.85,77.93,76.55,76.77,2692200,62.5720032240531,62.6363032915923,61.5271271265416,61.7039523122743,3349545.4708318,0.0,1.0
2007-01-31,78.38,78.39,77.52,77.9,2600300,62.9979911715001,63.0060286799425,62.306765445454,62.6121907662651,3235206.55516081,0.0,1.0
2007-02-01,79.31,79.48,77.93,78.15,3682700,63.7454794566429,63.8821171001637,62.6363032915923,62.813128477325,4581892.54343373,0.0,1.0
2007-02-02,78.71,79.64,78.57,79.31,2659200,63.2632289500992,64.010717235242,63.1507038319056,63.7454794566429,3308487.97118933,0.0,1.0
2007-02-05,79.9,80.35,78.78,79.48,5749600,64.2196924547443,64.5813803346521,63.3194915091959,63.8821171001637,7153460.60437357,0.0,1.0
2007-02-06,80.15,80.75,80.0,80.05,3369900,64.4206301658042,64.902880672348,64.3000675391683,64.3402550813802,4192717.21348937,0.0,1.0
2007-02-07,81.8,82.0,80.29,80.42,4746800,65.7468190587995,65.9075692276475,64.5331552839978,64.6376428937489,5905810.28190491,0.0,1.0
2007-02-08,81.5,82.26,80.99,81.5,2914700,65.5056938055277,66.1165444471498,65.0957808749655,65.5056938055277,3626372.55175449,0.0,1.0
2007-02-09,80.68,81.85,80.57,81.59,2551500,64.8466181132512,65.7870066010115,64.7582055203848,65.5780313815092,3174491.22235619,0.0,1.0
2007-02-12,80.69,81.18,80.44,80.98,2250200,64.8546556216936,65.248493535371,64.6537179106337,65.0877433665231,2799623.80895391,0.0,1.0
2007-02-13,80.87,81.06,80.56,80.98,1928800,64.9993307736567,65.1520434340623,64.7501680119424,65.0877433665231,2399748.6457694,0.0,1.0
2007-02-14,80.98,81.29,80.27,80.69,2696600,65.0877433665231,65.3369061282374,64.517080267113,64.8546556216936,3355019.80411746,0.0,1.0
2007-02-15,82.41,82.96,80.98,80.98,3901400,66.2371070737857,66.6791700381175,65.0877433665231,65.0877433665231,4853991.79106426,0.0,1.0
2007-02-16,82.25,82.94,81.75,81.95,2358600,66.1085069387074,66.6630950212327,65.7066315165876,65.8673816854355,2934491.47444613,0.0,1.0
2007-02-20,81.9,84.15,81.86,83.41,1731500,65.8271941432235,67.6356335427626,65.7950441094539,67.0408579180253,2154274.56457368,0.0,1.0
2007-02-21,81.69,81.86,81.33,81.4,2322200,65.6584064659332,65.7950441094539,65.3690561620069,65.4253187211037,2889203.80817384,0.0,1.0
2007-02-22,81.76,82.05,81.36,82.0,1912700,65.71466902503,65.9477567698595,65.3931686873341,65.9075692276475,2379717.5626105,0.0,1.0
2007-02-23,81.5,81.78,81.03,81.76,1514600,65.5056938055277,65.7307440419148,65.1279309087351,65.71466902503,1884414.81692365,0.0,1.0
2007-02-26,81.13,81.33,80.61,81.05,2645100,65.208305993159,65.3690561620069,64.7903555541544,65.1440059256199,3290945.2213421,0.0,1.0
2007-02-27,77.9,81.0,77.01,80.8,5461000,62.6121907662651,65.1038183834079,61.8968525148919,64.9430682145599,6794394.10750036,0.0,1.0
2007-02-28,79.39,79.87,77.91,77.91,4287900,63.8097795241821,64.1955799294171,62.6202282747075,62.6202282747075,5334862.20354345,0.0,1.0
2007-03-01,80.81,80.99,78.74,79.4,3869100,64.9511057230023,65.0957808749655,63.2873414754264,63.8178170326245,4813805.20808088,0.0,1.0
2007-03-02,80.06,82.71,80.0,82.71,2839500,64.3482925898226,66.4782323270576,64.3000675391683,66.4782323270576,3532811.21923591,0.0,1.0
2007-03-05,80.29,82.77,79.28,82.77,3039900,64.5331552839978,66.526457377712,63.7213669313157,66.526457377712,3782142.2170647,0.0,1.0
2007-03-06,80.08,80.64,79.74,80.42,3922400,64.3643676067074,64.8144680794816,64.091092319666,64.6376428937489,4880119.29083674,0.0,1.0
2007-03-07,79.76,80.19,79.08,79.75,3335900,64.1071673365508,64.4527801995738,63.5606167624678,64.0991298281084,4150415.54719107,0.0,1.0
2007-03-08,79.51,80.5,79.11,80.1,3530800,63.9062296254909,64.7019429612881,63.584729287795,64.3804426235922,4392903.62841279,0.0,1.0
2007-03-09,78.32,80.12,78.16,80.12,3188900,62.9497661208457,64.396517640477,62.8211659857674,64.396517640477,3967523.04878372,0.0,1.0
2007-03-12,79.0,79.28,78.37,78.52,2484200,63.4963166949287,63.7213669313157,62.9899536630577,63.1105162896936,3090758.80641867,0.0,1.0
2007-03-13,77.9,79.14,77.74,78.5,2793600,62.6121907662651,63.6088418131222,62.4835906311868,63.0944412728089,3475703.9697332,0.0,1.0
2007-03-14,78.09,78.4,77.45,78.15,3255200,62.7649034266706,63.0140661883849,62.2505028863573,62.813128477325,4050011.29806541,0.0,1.0
2007-03-15,78.31,78.5,77.85,77.85,2473800,62.9417286124033,63.0944412728089,62.5720032240531,62.5720032240531,3077819.47319802,0.0,1.0
2007-03-16,78.8,79.25,78.34,78.7,4757400,63.3355665260807,63.6972544059886,62.9658411377305,63.2551914416568,5918998.44845674,0.0,1.0
2007-03-19,78.99,79.4,78.32,79.1,2751500,63.4882791864863,63.8178170326245,62.9497661208457,63.5766917793526,3423324.55352266,0.0,1.0
2007-03-20,79.02,79.02,78.01,78.95,2174400,63.5123917118135,63.5123917118135,62.7006033591315,63.4561291527167,2705315.97644182,0.0,1.0
2007-03-21,79.85,80.0,78.4,78.67,3392000,64.1795049125323,64.3000675391683,63.0140661883849,63.2310789163296,4220213.29658327,0.0,1.0
2007-03-22,80.91,81.31,79.81,80.99,2790300,65.0314808074263,65.3529811451221,64.1473548787627,65.0957808749655,3471598.21976895,0.0,1.0
2007-03-23,81.67,82.09,80.75,80.91,3163000,65.6423314490484,65.979906803629,64.902880672348,65.0314808074263,3935299.13239766,0.0,1.0
2007-03-26,81.89,82.25,81.21,81.92,1570800,65.8191566347811,66.1085069387074,65.2726060606982,65.8432691601083,1954336.98298143,0.0,1.0
2007-03-27,81.44,81.59,80.56,81.1,2650100,65.4574687548733,65.5780313815092,64.7501680119424,65.1841934678318,3297166.05462126,0.0,1.0
2007-03-28,81.62,81.97,81.23,81.35,2526100,65.6021439068364,65.8834567023203,65.288681077583,65.3851311788917,3142889.38929805,0.0,1.0
2007-03-29,80.41,81.62,79.17,81.62,4858000,64.6296053853065,65.6021439068364,63.6329543384494,65.6021439068364,6044161.61403346,0.0,1.0
2007-03-30,81.1,81.34,80.4,80.4,3168300,65.1841934678318,65.3770936704493,64.6215678768641,64.6215678768641,3941893.21567358,0.0,1.0
2007-04-02,81.03,81.45,80.72,81.0,2011400,65.1279309087351,65.4655062633157,64.8787681470208,65.1038183834079,2502516.81154115,0.0,1.0
2007-04-03,82.18,82.21,81.21,81.5,1883100,66.0522443796106,66.0763569049378,65.2726060606982,65.5056938055277,2342890.22959786,0.0,1.0
2007-04-04,82.56,82.73,81.94,81.98,1941600,66.3576697004217,66.4943073439424,65.8593441769931,65.8914942107627,2415673.97896405,0.0,1.0
2007-04-05,81.92,82.59,81.57,82.31,2213500,65.8432691601083,66.3817822257488,65.5619563646244,66.1567319893617,2753962.89268486,0.0,1.0
2007-04-09,82.25,82.43,81.6,81.97,1946300,66.1085069387074,66.2531820906705,65.5860688899516,65.8834567023203,2421521.56224647,0.0,1.0
2007-04-10,81.94,82.17,81.61,81.9,1660500,65.8593441769931,66.0442068711682,65.594106398394,65.8271941432235,2065938.73200959,0.0,1.0
2007-04-11,80.95,81.9,80.72,81.8,2208500,65.0636308411959,65.8271941432235,64.8787681470208,65.7468190587995,2747742.0594057,0.0,1.0
2007-04-12,81.86,82.0,80.94,80.96,1816000,65.7950441094539,65.9075692276475,65.0555933327535,65.0716683496383,2259406.64699151,0.0,1.0
2007-04-13,82.24,83.74,81.09,83.74,1900800,66.100469430265,67.3060956966244,65.1761559593894,67.3060956966244,2364911.97940609,0.0,1.0
2007-04-16,83.55,83.55,82.13,82.51,2194900,67.1533830362189,67.1533830362189,66.0120568373986,66.3174821582097,2730821.39288638,0.0,1.0
2007-04-17,84.06,84.55,83.14,83.33,2565600,67.5632959667811,67.9571338804585,66.8238451900806,66.9765578504861,3192033.97220343,0.0,1.0
2007-04-18,84.6,85.08,83.83,84.06,4422400,67.9973214226704,68.3831218279054,67.3784332726059,67.5632959667811,5502202.6187529,0.0,1.0
2007-04-19,83.05,83.86,81.5,83.86,3810900,66.7515076140991,67.4025457979331,65.5056938055277,67.4025457979331,4741394.70871143,0.0,1.0
2007-04-20,82.85,86.25,82.47,86.25,4222500,66.5907574452511,69.3235103156658,66.2853321244401,69.3235103156658,5253493.70425202,0.0,1.0
2007-04-23,82.96,83.61,82.26,82.8,2544600,66.6791700381175,67.2016080868732,66.1165444471498,66.5505699030391,3165906.47243095,0.0,1.0
2007-04-24,82.24,83.67,82.21,82.97,3967100,66.100469430265,67.2498331375276,66.0763569049378,66.6872075465599,4935733.54035244,0.0,1.0
2007-04-25,78.84,79.75,78.55,79.0,10421900,63.3677165598503,64.0991298281084,63.1346288150208,63.4963166949287,12966580.470419,0.0,1.0
2007-04-26,79.02,81.05,77.98,77.98,7419000,63.5123917118135,65.1440059256199,62.6764908338043,62.6764908338043,9230472.41962006,0.0,1.0
2007-04-27,79.19,79.62,78.92,78.98,3023600,63.6490293553342,63.9946422183572,63.4320166273895,63.4802416780439,3761862.30057464,0.0,1.0
2007-04-30,78.97,79.52,78.97,79.26,4510900,63.4722041696015,63.9142671339333,63.4722041696015,63.705291914431,5612311.36779406,0.0,1.0
2007-05-01,79.72,80.12,79.05,79.17,3897600,64.0750173027812,64.396517640477,63.5365042371406,63.6329543384494,4849263.95777209,0.0,1.0
2007-05-02,81.09,81.3,79.61,80.0,3102500,65.1761559593894,65.3449436366797,63.9866047099148,64.3000675391683,3860027.04971981,0.0,1.0
2007-05-03,81.21,81.23,80.48,81.05,3225200,65.2726060606982,65.288681077583,64.6858679444033,65.1440059256199,4012686.29839043,0.0,1.0
2007-05-04,81.43,81.7,78.95,79.71,2015400,65.4494312464309,65.6664439743756,63.4561291527167,64.0669797943388,2507493.47816448,0.0,1.0
2007-05-07,82.06,82.18,81.33,82.02,2825400,65.9557942783019,66.0522443796106,65.3690561620069,65.9236442445323,3515268.46938867,0.0,1.0
2007-05-08,81.97,82.6,81.72,82.22,2212200,65.8834567023203,66.3898197341912,65.6825189912604,66.0843944133802,2752345.47603228,0.0,1.0
2007-05-09,82.15,82.44,81.53,81.93,1796100,66.0281318542834,66.2612195991129,65.5298063308549,65.8513066685507,2234647.73054045,0.0,1.0
2007-05-10,82.15,82.48,81.87,82.14,2283100,66.0281318542834,66.2933696328825,65.8030816178963,66.020094345841,2840556.8919308,0.0,1.0
2007-05-11,83.5,83.69,81.9,82.0,4310300,67.1131954940069,67.2659081544124,65.8271941432235,65.9075692276475,5362731.53663409,0.0,1.0
2007-05-14,83.5,83.65,81.98,82.0,2879400,67.1131954940069,67.2337581206428,65.8914942107627,65.9075692276475,3582453.46880361,0.0,1.0
2007-05-15,83.55,84.05,83.47,83.5,2455200,67.1533830362189,67.5552584583387,67.0890829686797,67.1131954940069,3054677.97339954,0.0,1.0
2007-05-16,84.86,85.16,83.95,84.0,4577300,68.2062966421727,68.4474218954446,67.4748833739147,67.5150709161267,5694924.03374133,0.0,1.0
2007-05-17,85.0,85.45,84.15,84.85,2718400,68.3188217603663,68.6805096402741,67.6356335427626,68.1982591337303,3382142.63721461,0.0,1.0
2007-05-18,85.07,85.25,84.58,85.01,1735100,68.375084319463,68.5197594714262,67.9812464057856,68.3268592688087,2158753.56453468,0.0,1.0
2007-05-21,84.43,84.99,84.3,84.9,2216800,67.8606837791497,68.3107842519239,67.7561961693985,68.2384466759423,2758068.64264911,0.0,1.0
2007-05-22,84.59,84.68,84.35,84.5,1733800,67.989283914228,68.0616214902096,67.7963837116105,67.9169463382465,2157136.1478821,0.0,1.0
2007-05-23,84.47,84.81,84.06,84.4,1783700,67.8928338129193,68.1661090999608,67.5632959667811,67.8365712538225,2219220.06400813,0.0,1.0
2007-05-24,84.48,85.0,84.14,84.32,2088200,67.9008713213617,68.3188217603663,67.6275960343202,67.7722711862833,2598068.81070907,0.0,1.0
2007-05-25,83.98,84.88,83.96,84.5,2506900,67.4989958992419,68.2223716590575,67.4829208823571,67.9169463382465,3119001.38950607,0.0,1.0
2007-05-29,84.21,84.35,83.52,84.1,2388500,67.683858593417,67.7963837116105,67.1292705108917,67.5954460005506,2971692.05745552,0.0,1.0
2007-05-30,84.4,84.74,84.03,84.1,2561700,67.8365712538225,68.109846540864,67.5391834414539,67.5954460005506,3187181.72224568,0.0,1.0
2007-05-31,81.41,83.05,81.34,82.3,12683700,65.4333562295461,66.7515076140991,65.3770936704493,66.1486944809193,15780636.6125805,0.0,1.0
2007-06-01,81.78,82.25,81.44,81.44,7973300,65.7307440419148,66.1085069387074,65.4574687548733,65.4574687548733,9920113.99694792,0.0,1.0
2007-06-04,81.22,81.89,81.02,81.7,4352100,65.2806435691406,65.8191566347811,65.1198934002927,65.6664439743756,5414737.70284789,0.0,1.0
2007-06-05,81.44,81.57,81.08,81.24,5837900,65.4574687548733,65.5619563646244,65.168118450947,65.2967185860254,7263320.52008356,0.0,1.0
2007-06-06,81.45,81.76,81.01,81.33,5279600,65.4655062633157,65.71466902503,65.1118558918503,65.3690561620069,6568702.27613237,0.0,1.0
2007-06-07,81.03,82.23,80.96,81.55,5058300,65.1279309087351,66.0924319218226,65.0716683496383,65.5458813477397,6293368.19519668,0.0,1.0
2007-06-08,81.56,81.9,80.75,80.75,3985800,65.5539188561821,65.8271941432235,64.902880672348,64.902880672348,4958999.4568165,0.0,1.0
2007-06-11,81.31,81.55,80.8,81.54,3825100,65.3529811451221,65.5458813477397,64.9430682145599,65.5378438392973,4759061.87522425,0.0,1.0
2007-06-12,80.93,81.48,80.8,80.85,2769000,65.0475558243111,65.4896187886429,64.9430682145599,64.9832557567719,3445097.46999972,0.0,1.0
2007-06-13,81.37,81.39,80.75,81.04,5070400,65.4012061957765,65.4172812126613,64.902880672348,65.1359684171775,6308422.61173225,0.0,1.0
2007-06-14,81.23,82.0,81.05,81.9,2644300,65.288681077583,65.9075692276475,65.1440059256199,65.8271941432235,3289949.88801743,0.0,1.0
2007-06-15,81.04,81.73,81.0,81.29,4105600,65.1359684171775,65.6905564997028,65.1038183834079,65.3369061282374,5108050.62218522,0.0,1.0
2007-06-18,81.0,81.45,80.88,81.2,3981900,65.1038183834079,65.4655062633157,65.0073682820991,65.2645685522558,4954147.20685876,0.0,1.0
2007-06-19,80.99,81.1,80.63,80.68,2925200,65.0957808749655,65.1841934678318,64.8064305710392,64.8466181132512,3639436.30164073,0.0,1.0
2007-06-20,80.34,81.9,80.26,81.34,7515900,64.5733428262097,65.8271941432235,64.5090427586706,65.3770936704493,9351032.16857022,0.0,1.0
2007-06-21,80.23,80.4,79.75,80.31,6294400,64.4849302333434,64.6215678768641,64.0991298281084,64.5492303008825,7831282.59847102,0.0,1.0
2007-06-22,79.51,80.18,79.29,80.11,3773400,63.9062296254909,64.4447426911314,63.7294044397581,64.3884801320346,4694738.45911772,0.0,1.0
2007-06-25,80.08,80.42,79.4,79.69,3823000,64.3643676067074,64.6376428937489,63.8178170326245,64.050904777454,4756449.125247,0.0,1.0
2007-06-26,80.76,81.07,80.02,80.16,3351200,64.9109181807904,65.1600809425046,64.3161425560531,64.4286676742466,4169451.29702531,0.0,1.0
2007-06-27,80.6,80.83,79.95,80.0,2748100,64.782318045712,64.9671807398871,64.2598799969563,64.3000675391683,3419094.38689283,0.0,1.0
2007-06-28,80.37,81.18,80.07,80.65,2825500,64.5974553515369,65.248493535371,64.356330098265,64.822505587924,3515392.88605425,0.0,1.0
2007-06-29,79.83,81.1,79.04,81.1,3630500,64.1634298956475,65.1841934678318,63.5284667286982,65.1841934678318,4516947.04399928,0.0,1.0
2007-07-02,81.07,81.27,79.89,80.28,2759300,65.1600809425046,65.3208311113526,64.2116549463019,64.5251177755554,3433029.05343815,0.0,1.0
2007-07-03,81.04,81.23,80.78,81.07,1103700,65.1359684171775,65.288681077583,64.9269931976752,65.1600809425046,1373186.73804214,0.0,1.0
2007-07-05,81.7,81.87,80.85,80.93,3666300,65.6664439743756,65.8030816178963,64.9832557567719,65.0475558243111,4561488.21027808,0.0,1.0
2007-07-06,82.23,82.67,81.37,81.74,2112600,66.0924319218226,66.446082293288,65.4012061957765,65.6985940081452,2628426.47711138,0.0,1.0
2007-07-09,81.52,82.39,80.97,82.05,2637300,65.5217688224125,66.2210320569009,65.0797058580807,65.9477567698595,3281240.7214266,0.0,1.0
2007-07-10,80.44,81.98,80.41,81.23,3180800,64.6537179106337,65.8914942107627,64.6296053853065,65.288681077583,3957445.29887148,0.0,1.0
2007-07-11,81.0,81.01,78.55,79.0,2351100,65.1038183834079,65.1118558918503,63.1346288150208,63.4963166949287,2925160.22452739,0.0,1.0
2007-07-12,82.23,82.25,80.98,81.04,2736300,66.0924319218226,66.1085069387074,65.0877433665231,65.1359684171775,3404413.22035401,0.0,1.0
2007-07-13,81.78,82.22,81.42,82.22,1808100,65.7307440419148,66.0843944133802,65.4413937379885,66.0843944133802,2249577.73041044,0.0,1.0
2007-07-16,82.01,82.38,81.57,81.78,2697400,65.9156067360899,66.2129945484585,65.5619563646244,65.7307440419148,3356015.13744213,0.0,1.0
2007-07-17,81.95,82.18,81.64,81.98,2286100,65.8673816854355,66.0522443796106,65.6182189237212,65.8914942107627,2844289.39189829,0.0,1.0
2007-07-18,83.07,83.4,82.35,82.7,4631900,66.7675826309838,67.0328204095829,66.1888820231313,66.4701948186152,5762855.53314978,0.0,1.0
2007-07-19,81.85,82.26,81.69,82.0,2781900,65.7870066010115,66.1165444471498,65.6584064659332,65.9075692276475,3461147.21985996,0.0,1.0
2007-07-20,81.2,83.55,79.96,80.35,3165800,65.2645685522558,67.1533830362189,64.2679175053987,64.5813803346521,3938782.79903399,0.0,1.0
2007-07-23,81.59,81.9,80.84,81.34,1671600,65.5780313815092,65.8271941432235,64.9752182483295,65.3770936704493,2079748.98188933,0.0,1.0
2007-07-24,82.17,83.46,80.09,80.09,4757100,66.0442068711682,67.0810454602373,64.3724051151498,64.3724051151498,5918625.19845998,0.0,1.0
2007-07-25,79.99,80.48,78.4,80.48,7630300,64.2920300307259,64.6858679444033,63.0140661883849,64.6858679444033,9493364.83399743,0.0,1.0
2007-07-26,78.15,79.71,77.83,79.05,5193300,62.813128477325,64.0669797943388,62.5559282071683,63.5365042371406,6461330.69373404,0.0,1.0
2007-07-27,75.93,78.5,75.93,78.27,4667700,61.0288016031131,63.0944412728089,61.0288016031131,62.9095785786337,5807396.69942857,0.0,1.0
2007-07-30,75.5,75.92,74.58,75.5,5136000,60.6831887400901,61.0207640946707,59.9437379633896,60.6831887400901,6390039.94435485,0.0,1.0
2007-07-31,75.12,76.15,75.06,75.82,5245400,60.377763419279,61.2056267888458,60.3295383686246,60.9403890102467,6526151.77650291,0.0,1.0
2007-08-01,74.45,75.64,73.36,75.16,8124100,59.8392503536385,60.7957138582836,58.9631619334173,60.4099134530486,10107734.3286474,0.0,1.0
2007-08-02,75.84,75.94,74.61,74.63,4978400,60.9564640271315,61.0368391115555,59.9678504887168,59.9839255056016,6193959.27939568,0.0,1.0
2007-08-03,75.05,76.82,74.81,75.63,5312300,60.3215008601822,61.7441398544863,60.1286006575647,60.7876763498412,6609386.5257781,0.0,1.0
2007-08-06,76.3,76.65,72.9,73.15,8498600,61.3261894154817,61.6075022109656,58.5934365450671,58.794374256127,10573674.7412567,0.0,1.0
2007-08-07,76.89,77.51,74.41,74.41,4036500,61.8004024135831,62.2987279370117,59.8071003198689,59.8071003198689,5022078.7062672,0.0,1.0
2007-08-08,77.31,77.71,75.95,76.42,4175900,62.1379777681637,62.4594781058596,61.0448766199979,61.4226395167905,5195515.53809023,0.0,1.0
2007-08-09,75.78,77.03,75.18,75.18,5257600,60.9082389764771,61.9129275317766,60.4259884699334,60.4259884699334,6541330.60970407,0.0,1.0
2007-08-10,77.02,77.75,73.43,73.9,3382400,61.9048900233342,62.4916281396292,59.0194244925141,59.3971873893067,4208269.29668728,0.0,1.0
2007-08-13,77.77,78.39,76.33,76.4,3633400,62.5077031565139,63.0060286799425,61.3503019408089,61.4065644999057,4520555.12730119,0.0,1.0
2007-08-14,76.97,78.28,76.44,78.1,3809600,61.8647024811223,62.9176160870761,61.4387145336753,62.772940935113,4739777.29205885,0.0,1.0
2007-08-15,78.39,79.83,77.39,77.39,6364800,63.0060286799425,64.1634298956475,62.2022778357029,62.2022778357029,7918871.93104162,0.0,1.0
2007-08-16,78.04,78.39,76.91,77.35,5958200,62.7247158844586,63.0060286799425,61.8164774304679,62.1701278019333,7412993.7687802,0.0,1.0
2007-08-17,79.55,79.66,76.0,79.39,4024800,63.9383796592604,64.0267922521268,61.0850641622099,63.8097795241821,5007521.95639397,0.0,1.0
2007-08-20,79.05,79.53,78.91,79.5,1984400,63.5365042371406,63.9223046423757,63.4239791189471,63.8981921170485,2468924.31183368,0.0,1.0
2007-08-21,77.62,79.31,77.47,79.2,4070200,62.387140529878,63.7454794566429,62.2665779032421,63.6570668637766,5064007.12256875,0.0,1.0
2007-08-22,77.44,78.75,76.75,78.4,4134300,62.2424653779149,63.2953789838688,61.6878772953896,63.0140661883849,5143758.2052076,0.0,1.0
2007-08-23,77.37,77.72,76.7,77.2,2478900,62.1862028188181,62.467515614302,61.6476897531776,62.0495651752974,3084164.72314277,0.0,1.0
2007-08-24,78.18,78.38,77.33,77.65,1890400,62.8372410026522,62.9979911715001,62.1540527850485,62.4112530552052,2351972.64618544,0.0,1.0
2007-08-27,78.09,78.63,77.88,78.24,2050400,62.7649034266706,63.19892888256,62.5961157493803,62.8854660533066,2551039.31111861,0.0,1.0
2007-08-28,78.0,78.8,77.63,78.64,3234100,62.6925658506891,63.3355665260807,62.3951780383204,63.2069663910024,4023759.38162734,0.0,1.0
2007-08-29,79.15,79.16,78.16,78.3,2281100,63.6168793215646,63.624916830007,62.8211659857674,62.9336911039609,2838068.55861913,0.0,1.0
2007-08-30,79.67,79.95,78.54,79.15,2007800,64.0348297605692,64.2598799969563,63.1265913065784,63.6168793215646,2498037.81158015,0.0,1.0
2007-08-31,80.59,80.74,79.72,80.0,2357000,64.7742805372696,64.8948431639056,64.0750173027812,64.3000675391683,2932500.80779681,0.0,1.0
2007-09-04,81.68,82.02,80.59,80.83,2707300,65.6503689574908,65.9236442445323,64.7742805372696,64.9671807398871,3368332.38733487,0.0,1.0
2007-09-05,81.0,81.61,80.6,81.2,3058800,65.1038183834079,65.594106398394,64.782318045712,65.2645685522558,3805656.96685993,0.0,1.0
2007-09-06,79.76,81.38,79.7,81.38,4638000,64.1071673365508,65.4092437042189,64.0589422858964,65.4092437042189,5770444.94975035,0.0,1.0
2007-09-07,79.06,79.87,78.94,79.87,3796600,63.544541745583,64.1955799294171,63.4480916442743,64.1955799294171,4723603.12553303,0.0,1.0
2007-09-10,79.24,79.77,79.05,79.25,2959300,63.6892168975462,64.1152048449932,63.5365042371406,63.6972544059886,3681862.38460461,0.0,1.0
2007-09-11,79.72,79.99,78.79,79.31,2480000,64.0750173027812,64.2920300307259,63.3275290176383,63.7454794566429,3085533.30646418,0.0,1.0
2007-09-12,79.23,80.27,79.1,79.55,3501500,63.6811793891038,64.517080267113,63.5766917793526,63.9383796592604,4356449.54539691,0.0,1.0
2007-09-13,79.58,80.24,78.94,79.5,3435800,63.9624921845876,64.4929677417858,63.4480916442743,63.8981921170485,4274707.79610872,0.0,1.0
2007-09-14,79.32,79.62,78.96,79.41,4291000,63.7535169650853,63.9946422183572,63.4641666611591,63.8258545410669,5338719.12017653,0.0,1.0
2007-09-17,79.06,79.36,78.44,78.9,2441500,63.544541745583,63.7856669988549,63.0462162221545,63.4159416105047,3037632.89021464,0.0,1.0
2007-09-18,80.67,80.72,79.4,79.4,3810600,64.8385806048088,64.8787681470208,63.8178170326245,63.8178170326245,4741021.45871468,0.0,1.0
2007-09-19,79.92,80.97,79.85,80.97,3989300,64.2357674716291,65.0797058580807,64.1795049125323,65.0797058580807,4963354.04011192,0.0,1.0
2007-09-20,79.17,80.24,76.62,79.7,3475300,63.6329543384494,64.4929677417858,61.5833896856384,64.0589422858964,4323852.3790141,0.0,1.0
2007-09-21,79.89,80.04,79.17,79.5,4645200,64.2116549463019,64.3322175729379,63.6329543384494,63.8981921170485,5779402.94967234,0.0,1.0
2007-09-24,80.73,81.09,79.59,79.73,2681700,64.8868056554632,65.1761559593894,63.97052969303,64.0830548112236,3336481.72094556,0.0,1.0
2007-09-25,80.66,81.55,80.37,80.67,5795900,64.8305430963664,65.5458813477397,64.5974553515369,64.8385806048088,7211065.52053861,0.0,1.0
2007-09-26,79.56,80.09,79.03,79.85,3676400,63.9464171677028,64.3724051151498,63.5204292202558,64.1795049125323,4574054.29350199,0.0,1.0
2007-09-27,79.65,79.89,79.26,79.8,1955000,64.0187547436844,64.2116549463019,63.705291914431,64.1393173703203,2432345.81215221,0.0,1.0
2007-09-28,78.92,80.01,78.78,79.75,4175200,63.4320166273895,64.3081050476107,63.3194915091959,64.0991298281084,5194644.62143115,0.0,1.0
2007-10-01,78.95,79.67,78.63,79.67,2568900,63.4561291527167,64.0348297605692,63.19892888256,64.0348297605692,3196139.72216767,0.0,1.0
2007-10-02,77.43,78.77,76.27,78.7,4897300,62.2344278694725,63.3114540007535,61.3020768901545,63.2551914416568,6093057.36360767,0.0,1.0
2007-10-03,76.56,77.16,75.68,77.1,4695800,61.535164634984,62.0174151415278,60.8278638920532,61.9691900908734,5842357.78245746,0.0,1.0
2007-10-04,78.32,78.63,75.08,76.25,4022900,62.9497661208457,63.19892888256,60.3456133855094,61.2860018732698,5005158.03974789,0.0,1.0
2007-10-05,78.46,78.69,78.13,78.23,3137800,63.0622912390393,63.2471539332144,62.7970534604402,62.8774285448642,3903946.13267069,0.0,1.0
2007-10-08,78.91,79.29,78.18,78.46,1616800,63.4239791189471,63.7294044397581,62.8372410026522,63.0622912390393,2011568.64914971,0.0,1.0
2007-10-09,79.65,79.65,78.8,79.27,2195900,64.0187547436844,64.0187547436844,63.3355665260807,63.7133294228734,2732065.55954222,0.0,1.0
2007-10-10,80.14,80.36,79.25,79.45,2951700,64.4125926573618,64.5894178430945,63.6972544059886,63.8580045748365,3672406.71802029,0.0,1.0
2007-10-11,78.56,80.58,78.41,80.5,3733800,63.1426663234632,64.7662430288272,63.0221036968273,64.7019429612881,4645469.45954676,0.0,1.0
2007-10-12,79.59,79.75,78.85,78.9,2546900,63.97052969303,64.0991298281084,63.3757540682927,63.4159416105047,3168768.05573937,0.0,1.0
2007-10-15,78.96,79.47,78.45,79.45,2443900,63.4641666611591,63.8740795917213,63.0542537305969,63.8580045748365,3040618.89018863,0.0,1.0
2007-10-16,78.49,79.12,77.73,78.96,2144900,63.0864037643665,63.5927667962374,62.4755531227444,63.4641666611591,2668613.06009476,0.0,1.0
2007-10-17,78.89,79.26,78.56,78.71,2201500,63.4079041020623,63.705291914431,63.1426663234632,63.2632289500992,2739032.89281488,0.0,1.0
2007-10-18,79.66,80.03,78.64,78.75,2514500,64.0267922521268,64.3241800644955,63.2069663910024,63.2953789838688,3128457.0560904,0.0,1.0
2007-10-19,78.78,79.84,78.71,79.38,2793600,63.3194915091959,64.1714674040899,63.2632289500992,63.8017420157397,3475703.9697332,0.0,1.0
2007-10-22,78.69,78.78,78.07,78.44,2007100,63.2471539332144,63.3194915091959,62.7488284097858,63.0462162221545,2497166.89492107,0.0,1.0
2007-10-23,79.48,79.67,78.35,78.61,2651100,63.8821171001637,64.0348297605692,62.9738786461729,63.1828538656752,3298410.22127709,0.0,1.0
2007-10-24,78.34,79.21,77.43,78.39,3320600,62.9658411377305,63.665104372219,62.2344278694725,63.0060286799425,4131379.79735684,0.0,1.0
2007-10-25,78.64,79.15,77.35,78.5,2938500,63.2069663910024,63.6168793215646,62.1701278019333,63.0944412728089,3655983.7181633,0.0,1.0
2007-10-26,78.7,78.95,77.66,78.95,2775100,63.2551914416568,63.4561291527167,62.4192905636476,63.4561291527167,3452686.8866003,0.0,1.0
2007-10-29,79.08,79.63,78.58,78.85,2614600,63.5606167624678,64.0026797267996,63.158741340348,63.3757540682927,3252998.13833921,0.0,1.0
2007-10-30,79.02,79.62,78.9,79.07,2846100,63.5123917118135,63.9946422183572,63.4159416105047,63.5525792540254,3541022.71916439,0.0,1.0
2007-10-31,79.23,79.47,77.4,79.1,8395400,63.6811793891038,63.8740795917213,62.2103153441453,63.5766917793526,10445276.7423747,0.0,1.0
2007-11-01,78.06,79.53,77.9,79.21,3537600,62.7407909013434,63.9223046423757,62.6121907662651,63.665104372219,4401363.96167246,0.0,1.0
2007-11-02,78.31,78.38,77.46,78.06,2540800,62.9417286124033,62.9979911715001,62.2585403947997,62.7407909013434,3161178.63913879,0.0,1.0
2007-11-05,78.72,79.22,77.65,77.65,2107100,63.2712664585416,63.6731418806614,62.4112530552052,62.4112530552052,2621583.5605043,0.0,1.0
2007-11-06,79.01,79.01,78.07,78.66,1837400,63.5043542033711,63.5043542033711,62.7488284097858,63.2230414078872,2286031.81342632,0.0,1.0
2007-11-07,78.05,79.4,77.95,78.39,2484000,62.732753392901,63.8178170326245,62.6523783084771,63.0060286799425,3090509.97308751,0.0,1.0
2007-11-08,79.03,79.23,77.98,78.0,3470500,63.5204292202558,63.6811793891038,62.6764908338043,62.6925658506891,4317880.37906611,0.0,1.0
2007-11-09,79.9,80.74,78.27,78.27,4172300,64.2196924547443,64.8948431639056,62.9095785786337,62.9095785786337,5191036.53812923,0.0,1.0
2007-11-12,80.9,81.24,79.39,79.92,3640600,65.0234432989839,65.2967185860254,63.8097795241821,64.2357674716291,4529513.12722318,0.0,1.0
2007-11-13,81.59,81.6,80.72,81.42,3267300,65.5780313815092,65.5860688899516,64.8787681470208,65.4413937379885,4065065.71460098,0.0,1.0
2007-11-14,81.6,82.14,80.85,81.92,2883800,65.5860688899516,66.020094345841,64.9832557567719,65.8432691601083,3587927.80208928,0.0,1.0
2007-11-15,81.16,82.0,80.96,81.15,2488100,65.2324185184862,65.9075692276475,65.0716683496383,65.2243810100438,3095611.05637642,0.0,1.0
2007-11-16,81.63,82.18,80.92,81.49,3107000,65.6101814152788,66.0522443796106,65.0395183158687,65.4976562970853,3865625.79967105,0.0,1.0
2007-11-19,81.99,82.8,81.6,82.2,2907100,65.8995317192051,66.5505699030391,65.5860688899516,66.0683193964954,3616916.88517017,0.0,1.0
2007-11-20,82.21,82.88,81.67,81.96,2704000,66.0763569049378,66.6148699705783,65.6423314490484,65.8754191938779,3364226.63737062,0.0,1.0
2007-11-21,81.27,82.75,81.27,81.7,2374800,65.3208311113526,66.5103823608272,65.3208311113526,65.6664439743756,2954646.97427062,0.0,1.0
2007-11-23,81.76,81.9,81.28,81.55,1053300,65.71466902503,65.8271941432235,65.328868619795,65.5458813477397,1310480.73858819,0.0,1.0
2007-11-26,82.15,83.0,81.3,81.6,2732400,66.0281318542834,66.7113200718871,65.3449436366797,65.5860688899516,3399560.97039626,0.0,1.0
2007-11-27,83.63,83.73,82.15,82.41,3366000,67.217683103758,67.298058188182,66.0281318542834,66.2371070737857,4187864.96353163,0.0,1.0
2007-11-28,83.78,84.5,83.35,84.09,3816100,67.338245730394,67.9169463382465,66.9926328673709,67.5874084921082,4747864.37532176,0.0,1.0
2007-11-29,84.3,84.89,83.25,83.68,2432700,67.7561961693985,68.2304091674999,66.912257782947,67.25787064597,3026684.22364331,0.0,1.0
2007-11-30,84.21,84.95,83.84,84.47,3312200,67.683858593417,68.2786342181543,67.3864707810483,67.8928338129193,4120928.79744785,0.0,1.0
2007-12-03,84.24,84.99,83.5,83.5,2141100,67.7079711187442,68.3107842519239,67.1131954940069,67.1131954940069,2663885.2268026,0.0,1.0
2007-12-04,83.86,84.75,83.57,83.57,2403000,67.4025457979331,68.1178840493064,67.1694580531036,67.1694580531036,2989732.47396509,0.0,1.0
2007-12-05,84.47,84.63,83.74,84.31,2127900,67.8928338129193,68.0214339479976,67.3060956966244,67.764233677841,2647462.22694562,0.0,1.0
2007-12-06,86.11,86.2,84.26,84.44,2855700,69.2109851974722,69.2833227734538,67.724046135629,67.8687212875921,3552966.71906039,0.0,1.0
2007-12-07,85.97,87.32,85.79,86.18,2408000,69.0984600792787,70.1835237190022,68.9537849273156,69.267247756569,2995953.30724425,0.0,1.0
2007-12-10,85.78,86.34,85.02,86.34,1695500,68.9457474188732,69.3958478916473,68.3348967772511,69.3958478916473,2109484.56496372,0.0,1.0
2007-12-11,84.92,86.32,84.92,85.77,3227300,68.2545216928271,69.3797728747626,68.2545216928271,68.9377099104308,4015299.04836768,0.0,1.0
2007-12-12,84.75,86.65,84.44,86.65,4679200,68.1178840493064,69.6450106533616,67.8687212875921,69.6450106533616,5821704.61597064,0.0,1.0
2007-12-13,86.63,86.76,84.14,84.5,4927400,69.6289356364768,69.733423246228,67.6275960343202,67.9169463382465,6130506.77994823,0.0,1.0
2007-12-14,86.16,87.75,86.06,86.35,3458600,69.2511727396842,70.5291365820252,69.1707976552603,69.4038854000897,4303074.7958617,0.0,1.0
2007-12-17,84.96,86.5,84.91,85.96,3447500,68.2866717265967,69.5244480267257,68.2464841843847,69.0904225708363,4289264.54598196,0.0,1.0
2007-12-18,86.13,86.29,85.05,85.19,3073300,69.227060214357,69.3556603494354,68.3590093025783,68.4715344207718,3823697.3833695,0.0,1.0
2007-12-19,86.57,87.03,85.82,86.13,1892000,69.5807105858225,69.9504359741727,68.9778974526428,69.227060214357,2353963.31283477,0.0,1.0
2007-12-20,88.49,88.56,86.8,87.03,3762700,71.1239122067625,71.1801747658593,69.7655732799976,69.9504359741727,4681425.87590031,0.0,1.0
2007-12-21,89.46,89.95,89.05,89.54,5702100,71.9035505256749,72.2973884393523,71.5740126795367,71.9678505932141,7094362.68822153,0.0,1.0
2007-12-24,89.72,89.95,89.44,89.61,1244900,72.1125257451772,72.2973884393523,71.8874755087901,72.0241131523108,1548863.06984567,0.0,1.0
2007-12-26,89.57,89.93,89.03,89.92,1441600,71.9919631185413,72.2813134224675,71.5579376626519,72.2732759140251,1793590.65104789,0.0,1.0
2007-12-27,87.74,89.36,87.66,89.33,1866700,70.5210990735828,71.823175441251,70.4567990060436,71.7990629159238,2322485.89644221,0.0,1.0
2007-12-28,88.1,88.69,87.39,88.44,1169400,70.810449377509,71.2846623756104,70.2397862780989,71.0837246645505,1454928.48733033,0.0,1.0
2007-12-31,87.73,88.21,87.45,87.76,1333800,70.5130615651404,70.8988619703754,70.2880113287533,70.5371740904676,1659469.48554916,0.0,1.0
2008-01-02,87.0,88.03,86.75,87.84,3383000,69.9263234488455,70.7541868184123,69.7253857377856,70.6014741580068,4209015.79668077,0.0,1.0
2008-01-03,88.0,88.31,86.57,86.95,2501400,70.7300742930851,70.9792370547994,69.5807105858225,69.8861359066335,3112158.47289899,0.0,1.0
2008-01-04,87.57,88.65,87.18,88.05,3027600,70.3844614300621,71.2525123418408,70.0709986008086,70.7702618352971,3766838.96719796,0.0,1.0
2008-01-07,89.28,89.32,87.37,87.93,2892800,71.7588753737118,71.7910254074814,70.2237112612141,70.6738117339883,3599125.30199177,0.0,1.0
2008-01-08,88.48,90.0,86.78,89.54,4124600,71.1158746983201,72.3375759815643,69.7494982631128,71.9678505932141,5131689.78864603,0.0,1.0
2008-01-09,88.23,88.83,87.43,88.83,4669900,70.9149369872602,71.397187493804,70.2719363118685,71.397187493804,5810133.8660714,0.0,1.0
2008-01-10,88.37,89.58,87.67,87.74,4080200,71.0274621054538,72.0000006269837,70.464836514486,70.5210990735828,5076448.78912707,0.0,1.0
2008-01-11,87.63,88.53,87.52,87.73,4665400,70.4326864807164,71.1560622405321,70.3442738878501,70.5130615651404,5804535.11612016,0.0,1.0
2008-01-14,86.33,88.5,85.74,88.5,4713600,69.387810383205,71.1319497152049,68.9135973851036,71.1319497152049,5864503.94893127,0.0,1.0
2008-01-15,83.76,85.83,83.62,85.43,6529800,67.3221707135092,68.9859349610851,67.2096455953156,68.6644346233893,8124159.42925395,0.0,1.0
2008-01-16,83.46,85.04,81.74,83.36,7902300,67.0810454602373,68.3509717941359,65.6985940081452,67.0006703758133,9831778.16438382,0.0,1.0
2008-01-17,82.41,83.94,82.03,83.86,4936400,66.2371070737857,67.4668458654723,65.9316817529747,67.4025457979331,6141704.27985072,0.0,1.0
2008-01-18,82.88,84.11,81.97,82.89,4271700,66.6148699705783,67.603483508993,65.8834567023203,66.6229074790207,5314706.70371897,0.0,1.0
2008-01-22,78.75,80.88,78.63,79.35,2571200,63.2953789838688,65.0073682820991,63.19892888256,63.7776294904125,3199001.30547609,0.0,1.0
2008-01-23,75.85,76.22,73.85,74.75,11835600,60.9645015355739,61.2618893479426,59.3569998470947,60.0803756069103,14725458.8717691,0.0,1.0
2008-01-24,76.62,77.97,75.52,77.97,6391900,61.5833896856384,62.6684533253619,60.6992637569748,62.6684533253619,7952588.84741468,0.0,1.0
2008-01-25,74.69,77.5,74.39,77.4,6765900,60.032150556256,62.2906904285693,59.7910253029841,62.2103153441453,8417907.17669596,0.0,1.0
2008-01-28,76.02,76.2,74.3,74.9,4536600,61.1011391790946,61.2458143310578,59.7186877270025,60.2009382335463,5644286.45084896,0.0,1.0
2008-01-29,76.48,76.76,75.59,76.52,3355500,61.4708645674449,61.695914803832,60.7555263160716,61.5030146012144,4174801.21364538,0.0,1.0
2008-01-30,77.47,78.38,76.08,76.3,5125300,62.2665779032421,62.9979911715001,61.149364229749,61.3261894154817,6376727.36113744,0.0,1.0
2008-01-31,78.2,78.51,76.41,76.41,5672500,62.853316019537,63.1024787812513,61.4146020083481,61.4146020083481,7057535.3552089,0.0,1.0
2008-02-01,78.92,78.96,77.37,78.37,3169200,63.4320166273895,63.4641666611591,62.1862028188181,62.9899536630577,3943012.96566382,0.0,1.0
2008-02-04,78.8,79.29,77.97,78.64,2518000,63.3355665260807,63.7294044397581,62.6684533253619,63.2069663910024,3132811.63938581,0.0,1.0
2008-02-05,78.56,79.1,77.5,77.9,3620200,63.1426663234632,63.5766917793526,62.2906904285693,62.6121907662651,4504132.12744421,0.0,1.0
2008-02-06,78.92,79.82,77.78,78.94,4071200,63.4320166273895,64.1553923872051,62.5157406649563,63.4480916442743,5065251.28922458,0.0,1.0
2008-02-07,77.62,79.04,77.0,78.14,4640800,62.387140529878,63.5284667286982,61.8888150064495,62.8050909688826,5773928.61638668,0.0,1.0
2008-02-08,76.63,77.36,75.47,77.36,3751000,61.5914271940808,62.1781653103757,60.6590762147629,62.1781653103757,4666869.12602707,0.0,1.0
2008-02-11,75.64,76.85,75.33,76.46,3800900,60.7957138582836,61.7682523798135,60.5465510965693,61.4547895505601,4728953.04215311,0.0,1.0
2008-02-12,75.88,76.22,75.35,75.95,4199400,60.9886140609011,61.2618893479426,60.5626261134541,61.0448766199979,5224753.45450229,0.0,1.0
2008-02-13,74.42,75.95,71.73,75.95,11245400,59.8151378283113,61.0448766199979,57.6530480573067,61.0448766199979,13991151.7114969,0.0,1.0
2008-02-14,73.71,75.2,73.32,74.53,4897600,59.2444747289012,60.4420634868182,58.9310118996477,59.9035504211776,6093430.61360442,0.0,1.0
2008-02-15,75.07,75.09,73.47,73.57,4310800,60.337575877067,60.3536508939518,59.0515745262837,59.1319496107076,5363353.61996201,0.0,1.0
2008-02-19,75.01,76.19,74.67,75.78,2872800,60.2893508264127,61.2377768226154,60.0160755393712,60.9082389764771,3574241.96887512,0.0,1.0
2008-02-20,74.99,75.3,73.89,74.51,2622800,60.2732758095278,60.5224385712421,59.3891498808643,59.8874754042928,3263200.30491704,0.0,1.0
2008-02-21,74.23,75.33,74.08,75.1,2449300,59.6624251679058,60.5465510965693,59.5418625412698,60.3616884023942,3047337.39013013,0.0,1.0
2008-02-22,73.93,74.78,72.87,74.39,3073800,59.4212999146339,60.1044881322375,58.5693240197399,59.7910253029841,3824319.46669742,0.0,1.0
2008-02-25,74.58,74.88,73.83,73.83,2452300,59.9437379633896,60.1848632166615,59.3409248302099,59.3409248302099,3051069.89009763,0.0,1.0
2008-02-26,74.47,74.93,74.03,74.09,2676500,59.8553253705233,60.2250507588735,59.5016749990578,59.5499000497122,3330012.05433523,0.0,1.0
2008-02-27,73.75,74.53,73.6,73.89,6490900,59.2766247626707,59.9035504211776,59.1560621360348,59.3891498808643,8075761.34634208,0.0,1.0
2008-02-28,72.65,73.45,72.53,73.37,4109400,58.3924988340072,59.0354995093989,58.2960487326984,58.9711994418597,5112778.45547738,0.0,1.0
2008-02-29,70.08,72.42,69.81,72.42,6993000,56.3268591643114,58.2076361398321,56.1098464363667,58.2076361398321,8700457.42423549,0.0,1.0
2008-03-03,70.8,71.06,69.57,69.9,3259400,56.9055597721639,57.1145349916662,55.9169462337492,56.1821840123483,4055236.7980199,0.0,1.0
2008-03-04,70.71,71.73,70.01,70.01,3815300,56.8332221961823,57.6530480573067,56.2705966052146,56.2705966052146,4746869.0419971,0.0,1.0
2008-03-05,71.44,72.03,70.8,70.96,3337500,57.4199603124773,57.8941733105786,56.9055597721639,57.0341599072422,4152406.2138404,0.0,1.0
2008-03-06,69.19,71.67,69.12,71.23,4283200,55.6115209129382,57.6048230066524,55.5552583538414,57.2511726351869,5329014.62026103,0.0,1.0
2008-03-07,67.12,68.99,66.97,68.65,5289200,53.9477566653622,55.4507707440902,53.8271940387262,55.1774954570488,6580646.27602836,0.0,1.0
2008-03-10,65.92,67.41,65.36,66.4,8208200,52.9832556522747,54.1808444101917,52.5331551795005,53.3690560575097,10212368.7444029,0.0,1.0
2008-03-11,47.26,52.15,46.66,51.55,54425800,37.9852648987637,41.9156065270953,37.5030143922199,41.4333560205515,67714765.5769992,0.0,1.0
2008-03-12,46.45,47.78,44.75,45.0,32090100,37.3342267149296,38.4032153377682,35.9678502797222,36.1687879907821,39925432.4023251,0.0,1.0
2008-03-13,47.46,48.8,46.08,46.42,19199700,38.1460150676116,39.2230411988926,37.0368389025609,37.3101141896024,23887626.541984,0.0,1.0
2008-03-14,47.09,48.42,46.61,48.42,8226300,37.8486272552429,38.9176158780816,37.4628268500079,38.9176158780816,10234888.1608735,0.0,1.0
2008-03-17,48.33,48.66,45.64,46.61,7650600,38.8452783021,39.1105160806991,36.6831885310955,37.4628268500079,9518621.41711084,0.0,1.0
2008-03-18,47.14,49.18,46.68,48.34,10673700,37.8888147974549,39.5284665197037,37.5190894091047,38.8533158105424,13279861.6343576,0.0,1.0
2008-03-19,44.96,47.55,44.94,46.88,14304900,36.1366379570126,38.2183526435931,36.1205629401278,37.6798395779526,17797679.5950159,0.0,1.0
2008-03-20,45.84,46.17,45.0,45.0,9559200,36.8439386999434,37.1091764785425,36.1687879907821,36.1687879907821,11893237.8964324,0.0,1.0
2008-03-24,45.96,46.52,45.32,45.92,5613600,36.9403888012522,37.3904892740264,36.4259882609388,36.9082387674826,6984253.93918037,0.0,1.0
2008-03-25,45.8,46.28,45.67,46.25,6384200,36.8117886661738,37.1975890714088,36.7073010564227,37.1734765460817,7943008.76416477,0.0,1.0
2008-03-26,45.56,46.01,45.33,45.79,5507700,36.6188884635563,36.9805763434641,36.4340257693812,36.8037511577314,6852496.69032773,0.0,1.0
2008-03-27,44.85,45.79,44.69,45.29,5639100,36.0482253641462,36.8037511577314,35.9196252290679,36.4018757356116,7015980.1889041,0.0,1.0
2008-03-28,43.23,44.52,43.02,43.85,7343700,34.746148996478,35.7829875855471,34.5773613191877,35.2444745199066,9136786.6704359,0.0,1.0
2008-03-31,44.13,44.67,43.03,43.1,7232100,35.4695247562937,35.9035502121831,34.5853988276301,34.6416613867269,8997937.671645,0.0,1.0
2008-04-01,46.41,46.72,44.3,44.98,8121900,37.30207668116,37.5512394428743,35.6061623998144,36.1527129738974,10104997.1620046,0.0,1.0
2008-04-02,45.98,46.55,45.48,46.55,6208600,36.956463818137,37.4146017993535,36.5545883960172,37.4146017993535,7724533.0994006,0.0,1.0
2008-04-03,46.23,46.87,45.06,46.39,5539400,37.1574015291969,37.6718020695102,36.2170130414365,37.2860016642752,6891936.77331761,0.0,1.0
2008-04-04,46.2,46.64,45.76,46.64,5177700,37.1332890038697,37.4869393753351,36.7796386324042,37.4869393753351,6441921.69390306,0.0,1.0
2008-04-07,45.8,46.44,45.44,46.44,7471800,36.8117886661738,37.3261892064872,36.5224383622476,37.3261892064872,9296164.41904802,0.0,1.0
2008-04-08,46.57,47.43,45.75,45.82,8344700,37.4306768162383,38.1219025422844,36.7716011239619,36.8278636830586,10382197.4929241,0.0,1.0
2008-04-09,46.11,46.8,45.77,46.75,6310500,37.0609514278881,37.6155395104134,36.7876761408466,37.5753519682015,7851313.68162993,0.0,1.0
2008-04-10,46.34,46.87,46.05,46.05,3473300,37.2458141220632,37.6718020695102,37.0127263772337,37.0127263772337,4321364.04570244,0.0,1.0
2008-04-11,46.0,46.96,45.71,46.1,4111300,36.9725388350218,37.7441396454918,36.7394510901923,37.0529139194457,5115142.37212346,0.0,1.0
2008-04-14,47.37,47.48,46.07,46.46,4136300,38.07367749163,38.1620900844964,37.0288013941185,37.342264223372,5146246.53851927,0.0,1.0
2008-04-15,48.89,49.25,46.68,47.62,6315700,39.2953787748742,39.5847290788005,37.5190894091047,38.2746152026899,7857783.34824025,0.0,1.0
2008-04-16,48.22,49.38,47.64,48.86,4616900,38.7568657092337,39.6892166885516,38.2906902195747,39.271266249547,5744193.03331229,0.0,1.0
2008-04-17,48.34,48.87,46.91,46.91,2169000,38.8533158105424,39.2793037579894,37.7039521032798,37.7039521032798,2698597.47650033,0.0,1.0
2008-04-18,48.44,49.22,48.16,48.71,3333300,38.9336908949664,39.5606165534733,38.7086406585793,39.1507036229111,4147180.71388591,0.0,1.0
2008-04-21,48.33,49.25,48.06,48.26,5018300,38.8452783021,39.5847290788005,38.6282655741553,38.7890157430033,6243601.52896339,0.0,1.0
2008-04-22,46.55,47.09,45.8,46.33,8877300,37.4146017993535,37.8486272552429,36.8117886661738,37.2377766136208,11044840.6538204,0.0,1.0
2008-04-23,49.94,50.68,45.13,45.42,14227500,40.1393171613258,40.7340927860631,36.2732756005333,36.5063633453628,17701381.0958545,0.0,1.0
2008-04-24,49.0,50.74,48.08,49.88,4603800,39.3837913677406,40.7823178367175,38.6443405910401,40.0910921106714,5727894.45012088,0.0,1.0
2008-04-25,51.07,51.38,48.8,48.84,5553200,41.0475556153165,41.2967183770308,39.2230411988926,39.2551912326622,6909106.27316811,0.0,1.0
2008-04-28,50.1,51.66,50.0,51.66,3730000,40.2679172964041,41.5217686134179,40.1875422119802,41.5217686134179,4640741.6262546,0.0,1.0
2008-04-29,49.86,50.76,49.58,50.17,6018700,40.0750170937866,40.7983928536023,39.8499668573995,40.3241798555009,7488265.85145805,0.0,1.0
2008-04-30,49.75,50.37,49.38,49.86,3650100,39.9866045009203,40.4849300243488,39.6892166885516,40.0750170937866,4541332.71045359,0.0,1.0
2008-05-01,50.94,50.98,49.0,49.34,4001200,40.9430680055654,40.975218039335,39.3837913677406,39.657066654782,4978159.62331632,0.0,1.0
2008-05-02,51.33,52.3,50.94,51.3,5323700,41.2565308348188,42.0361691537313,40.9430680055654,41.2324183094916,6623570.02565459,0.0,1.0
2008-05-05,52.03,52.72,50.82,51.59,4232700,41.8191564257866,42.3737445083119,40.8466179042566,41.4655060543211,5266184.2041415,0.0,1.0
2008-05-06,51.83,52.22,51.03,51.61,2754600,41.6584062569386,41.9718690861921,41.015405581547,41.4815810712059,3427181.47015574,0.0,1.0
2008-05-07,52.1,52.6,51.59,51.87,4459800,41.8754189848833,42.2772944070031,41.4655060543211,41.6905562907082,5548734.45168103,0.0,1.0
2008-05-08,52.51,53.88,52.19,52.3,5297700,42.2049568310216,43.3060954876298,41.9477565608649,42.0361691537313,6591221.69260294,0.0,1.0
2008-05-09,52.73,52.82,51.65,51.65,3903800,42.3817820167543,42.4541195927359,41.5137311049755,41.5137311049755,4856977.79103825,0.0,1.0
2008-05-12,52.52,53.33,51.7,52.3,2730000,42.212994339464,42.864032523298,41.5539186471875,42.0361691537313,3396574.97042226,0.0,1.0
2008-05-13,51.19,52.45,51.0,52.36,3839900,41.1440057166253,42.1567317803672,40.9912930562198,42.0843942043856,4777475.54173057,0.0,1.0
2008-05-14,50.94,51.43,50.51,51.08,6308200,40.9430680055654,41.3369059192428,40.5974551425424,41.0555931237589,7848452.09832151,0.0,1.0
2008-05-15,49.88,50.96,49.46,50.78,6099900,40.0910921106714,40.9591430224502,39.7535167560908,40.8144678704871,7589292.18391164,0.0,1.0
2008-05-16,51.53,51.63,49.86,49.86,5187300,41.4172810036668,41.4976560880907,40.0750170937866,40.0750170937866,6453865.69379904,0.0,1.0
2008-05-19,51.6,51.95,51.18,51.45,4488000,41.4735435627635,41.7548563582474,41.1359682081829,41.3529809361276,5583819.95137551,0.0,1.0
2008-05-20,52.44,53.08,51.51,51.58,6142500,42.1486942719248,42.6630948122381,41.401205986782,41.4574685458787,7642293.68345009,0.0,1.0
2008-05-21,53.69,54.47,52.22,52.63,5471400,43.1533828272243,43.7803084857312,41.9718690861921,42.3014069323303,6807333.44072102,0.0,1.0
2008-05-22,55.45,56.24,53.63,53.9,6523000,44.567984313086,45.2029474800353,43.1051577765699,43.3221705045146,8115699.0959943,0.0,1.0
2008-05-23,53.94,56.25,53.88,55.68,6318900,43.3543205382842,45.2109849884777,43.3060954876298,44.7528470072611,7861764.68153892,0.0,1.0
2008-05-27,54.99,55.5,54.38,55.01,7321500,44.1982589247358,44.608171855298,43.7079709097496,44.2143339416206,9109166.17067641,0.0,1.0
2008-05-28,55.48,55.7,54.66,55.15,5749400,44.5920968384132,44.7689220241459,43.9330211461367,44.3268590598141,7153211.7710424,0.0,1.0
2008-05-29,56.66,56.81,55.36,55.44,3877100,45.5405228346159,45.6610854612519,44.4956467371044,44.5599468046436,4823758.54132753,0.0,1.0
2008-05-30,55.82,56.78,55.69,56.5,4601600,44.8653721254547,45.6369729359247,44.7608845157035,45.4119226995376,5725157.28347805,0.0,1.0
2008-06-02,55.24,56.27,54.83,55.72,4928900,44.3991966357957,45.2270600053625,44.0696587896574,44.7849970410307,6132373.02993198,0.0,1.0
2008-06-03,54.55,55.59,54.32,55.2,3708100,43.8446085532704,44.6805094312796,43.6597458590953,44.3670466020261,4613494.37649186,0.0,1.0
2008-06-04,54.97,55.34,54.1,54.5,5531800,44.182183907851,44.4795717202197,43.4829206733625,43.8044210110584,6882481.10673329,0.0,1.0
2008-06-05,56.48,57.06,54.6,55.36,6952600,45.3958476826528,45.8620231723118,43.8847960954823,44.4956467371044,8650193.09133986,0.0,1.0
2008-06-06,55.44,56.95,55.33,55.7,4100500,44.5599468046436,45.7736105794454,44.4715342117772,44.7689220241459,5101705.37224047,0.0,1.0
2008-06-09,55.28,55.47,54.33,55.44,3039200,44.4313466695653,44.5840593299708,43.6677833675376,44.5599468046436,3781271.30040562,0.0,1.0
2008-06-10,54.58,55.22,54.5,55.2,2938800,43.8687210785975,44.3831216189109,43.8044210110584,44.3670466020261,3656356.96816006,0.0,1.0
2008-06-11,53.55,54.74,53.33,54.25,4224900,43.0408577090308,43.9973212136759,42.864032523298,43.6034832999985,5256479.70422601,0.0,1.0
2008-06-12,52.46,54.0,51.88,53.85,5587500,42.1647692888096,43.4025455889386,41.6985937991506,43.2819829623026,6951781.18946315,0.0,1.0
2008-06-13,53.81,54.08,51.96,52.5,5839600,43.2498329285331,43.4668456564777,41.7628938666898,42.1969193225792,7265435.60339847,0.0,1.0
2008-06-16,53.14,53.41,52.53,53.25,2858400,42.7113198628925,42.9283325908372,42.2210318479064,42.7997324557589,3556325.96903114,0.0,1.0
2008-06-17,53.03,53.87,53.02,53.48,2775900,42.6229072700262,43.2980579791874,42.6148697615838,42.984595149934,3453682.21992496,0.0,1.0
2008-06-18,51.96,53.14,51.84,52.85,3862400,41.7628938666898,42.7113198628925,41.666443765381,42.478232118063,4805469.29148679,0.0,1.0
2008-06-19,49.28,50.9,48.22,48.47,10903300,39.6088416041277,40.9109179717958,38.7568657092337,38.9578034202936,13565522.2985366,0.0,1.0
2008-06-20,48.3,49.44,48.0,49.37,7682300,38.8211657767728,39.737441739206,38.580040523501,39.6811791801092,9558061.50010072,0.0,1.0
2008-06-23,49.1,49.51,48.01,48.48,4262200,39.4641664521645,39.7937042983028,38.5880780319434,38.965840928736,5302887.12048856,0.0,1.0
2008-06-24,49.0,49.45,48.68,49.02,4340900,39.3837913677406,39.7454792476484,39.1265910975839,39.3998663846254,5400803.03630256,0.0,1.0
2008-06-25,48.95,49.77,48.77,48.99,3350600,39.3436038255286,40.0026795178051,39.1989286735655,39.3757538592982,4168704.79703181,0.0,1.0
2008-06-26,47.78,49.79,46.78,46.95,4114200,38.4032153377682,40.0187545346898,37.5994644935286,37.7361021370494,5118750.45542538,0.0,1.0
2008-06-27,48.08,48.67,47.6,47.92,5889800,38.6443405910401,39.1185535891415,38.2585401858051,38.5157404559618,7327892.76952127,0.0,1.0
2008-06-30,47.66,48.86,47.47,48.25,3813500,38.3067652364595,39.271266249547,38.154052576054,38.7809782345609,4744629.54201659,0.0,1.0
2008-07-01,46.6,48.03,46.31,47.2,5842700,37.4547893415655,38.6041530488281,37.221701596736,37.9370398481093,7269292.52003156,0.0,1.0
2008-07-02,47.15,49.49,47.08,47.8,5490700,37.8968523058973,39.777629281418,37.8405897468005,38.419290354653,6831345.85717858,0.0,1.0
2008-07-03,44.98,46.8,44.32,46.8,5297600,36.1527129738974,37.6155395104134,35.6222374166992,37.6155395104134,6591097.27593735,0.0,1.0
2008-07-07,45.8,46.43,44.88,45.33,5737500,36.8117886661738,37.3181516980448,36.0723378894734,36.4340257693812,7138406.18783801,0.0,1.0
2008-07-08,46.78,46.88,45.0,45.45,3821700,37.5994644935286,37.6798395779526,36.1687879907821,36.53047587069,4754831.70859442,0.0,1.0
2008-07-09,47.55,48.42,46.4,46.71,3897800,38.2183526435931,38.9176158780816,37.2940391727176,37.5432019344319,4849512.79110326,0.0,1.0
2008-07-10,45.92,47.72,45.38,47.63,4015700,36.9082387674826,38.3549902871139,36.4742133115932,38.2826527111323,4996200.03982589,0.0,1.0
2008-07-11,44.87,45.41,43.18,45.37,5010700,36.064300381031,36.4983258369204,34.7059614542661,36.4661758031508,6234145.86237906,0.0,1.0
2008-07-14,44.94,45.62,44.48,44.87,4735800,36.1205629401278,36.6671135142107,35.7508375517776,36.064300381031,5892124.44869075,0.0,1.0
2008-07-15,44.4,45.21,43.26,44.5,3384600,35.6865374842384,36.3375756680725,34.7702615218052,35.7669125686623,4211006.46333011,0.0,1.0
2008-07-16,44.93,45.2,44.0,44.15,2294800,36.1125254316854,36.3295381596301,35.3650371465425,35.4855997731785,2855113.64180403,0.0,1.0
2008-07-17,46.07,46.27,44.56,44.98,4442600,37.0288013941185,37.1895515629665,35.8151376193167,36.1527129738974,5527334.78520072,0.0,1.0
2008-07-18,46.25,46.62,45.26,46.1,3605400,37.1734765460817,37.4708643584503,36.3777632102844,37.0529139194457,4485718.46093788,0.0,1.0
2008-07-21,45.66,46.55,45.56,46.14,2666700,36.6992635479803,37.4146017993535,36.6188884635563,37.0850639532153,3317819.22110808,0.0,1.0
2008-07-22,48.75,49.84,46.73,46.85,6609300,39.1828536566807,40.0589420769018,37.5592769513167,37.6557270526254,8223070.67839262,0.0,1.0
2008-07-23,53.17,53.78,51.2,52.28,10837200,42.7354323882197,43.2257204032059,41.1520432250677,42.0200941368465,13483282.8825861,0.0,1.0
2008-07-24,52.33,52.85,51.59,52.6,4451800,42.0602816790584,42.478232118063,41.4655060543211,42.2772944070031,5538781.11843438,0.0,1.0
2008-07-25,52.9,53.23,52.27,52.28,3092900,42.518419660275,42.7836574388741,42.0120566284041,42.0200941368465,3848083.04982382,0.0,1.0
2008-07-28,52.76,53.79,52.35,52.97,3287600,42.4058945420815,43.2337579116483,42.0763566959432,42.5746822193718,4090322.29771437,0.0,1.0
2008-07-29,53.0,53.31,52.52,53.19,2816600,42.598794744699,42.8479575064133,42.212994339464,42.7515074051045,3504319.80281734,0.0,1.0
2008-07-30,52.91,53.51,52.09,52.88,3191300,42.5264571687174,43.0087076752612,41.8673814764409,42.5023446433902,3970509.04875772,0.0,1.0
2008-07-31,52.45,53.64,52.38,52.99,6437200,42.1567317803672,43.1131952850123,42.1004692212704,42.5907572362566,8008949.59692388,0.0,1.0
2008-08-01,51.57,52.39,50.68,52.06,4826700,41.4494310374363,42.1085067297128,40.7340927860631,41.8432689511137,6005219.19770592,0.0,1.0
2008-08-04,53.54,54.19,51.78,52.01,4955800,43.0328202005884,43.5552582493441,41.6182187147267,41.8030814089018,6165841.11297386,0.0,1.0
2008-08-05,55.02,55.25,52.26,53.66,4992100,44.222371450063,44.4072341442381,42.0040191199617,43.1292703018971,6211004.36258058,0.0,1.0
2008-08-06,53.79,55.0,53.62,54.85,3929100,43.2337579116483,44.2062964331782,43.0971202681275,44.0857338065422,4888455.20743081,0.0,1.0
2008-08-07,53.94,54.63,53.02,53.77,3987900,43.3543205382842,43.9089086208095,42.6148697615838,43.2176828947635,4961612.20679375,0.0,1.0
2008-08-08,55.83,56.03,53.77,54.1,4157900,44.8734096338971,45.034159802745,43.2176828947635,43.4829206733625,5173120.53828524,0.0,1.0
2008-08-11,56.29,56.69,55.03,55.69,3164900,45.2431350222473,45.5646353599431,44.2304089585054,44.7608845157035,3937663.04904374,0.0,1.0
2008-08-12,56.09,57.0,55.77,56.42,2586000,45.0823848533994,45.8137981216574,44.8251845832427,45.3476226319984,3217414.9719824,0.0,1.0
2008-08-13,55.73,56.14,55.12,55.74,2738900,44.7930345494731,45.1225723956113,44.3027465344869,44.8010720579155,3407648.05365917,0.0,1.0
2008-08-14,56.1,56.5,55.05,55.73,2143700,45.0904223618417,45.4119226995376,44.2464839753902,44.7930345494731,2667120.06010777,0.0,1.0
2008-08-15,57.57,57.73,56.18,56.24,4766000,46.271936102874,46.4005362379523,45.1547224293809,45.2029474800353,5929698.28169688,0.0,1.0
2008-08-18,55.96,57.86,55.73,57.6,3130600,44.9778972436482,46.5050238477034,44.7930345494731,46.2960486282011,3894988.1327487,0.0,1.0
2008-08-19,54.47,56.31,53.82,55.76,4040900,43.7803084857312,45.2592100391321,43.2578704369755,44.8171470748003,5027553.03955287,0.0,1.0
2008-08-20,53.25,54.62,52.58,54.62,3286800,42.7997324557589,43.9008711123671,42.2612193901183,43.9008711123671,4089326.9643897,0.0,1.0
2008-08-21,53.65,53.93,52.45,53.03,2700500,43.1212327934547,43.3462830298418,42.1567317803672,42.6229072700262,3359872.05407521,0.0,1.0
2008-08-22,54.49,54.76,53.0,53.85,2895000,43.796383502616,44.0133962305607,42.598794744699,43.2819829623026,3601862.4686346,0.0,1.0
2008-08-25,52.56,54.5,52.32,54.28,2704200,42.2451443732336,43.8044210110584,42.052244170616,43.6275958253257,3364475.47070179,0.0,1.0
2008-08-26,52.49,53.07,52.0,52.65,2040200,42.1888818141368,42.6550573037958,41.7950439004594,42.3174819492151,2538348.81122912,0.0,1.0
2008-08-27,52.43,52.72,51.54,52.47,2143800,42.1406567634824,42.3737445083119,41.4253185121092,42.172806797252,2667244.47677335,0.0,1.0
2008-08-28,53.06,53.16,52.12,52.64,2365600,42.6470197953534,42.7273948797773,41.8914940017681,42.3094444407727,2943200.64103696,0.0,1.0
2008-08-29,52.79,53.97,52.64,53.04,2165100,42.4300070674087,43.3784330636114,42.3094444407727,42.6309447784686,2693745.22654258,0.0,1.0
2008-09-02,52.27,54.43,51.87,53.3,3180400,42.0120566284041,43.7481584519616,41.6905562907082,42.8399199979709,3956947.63220914,0.0,1.0
2008-09-03,52.8,52.94,51.71,52.36,1848700,42.4380445758511,42.5505696940446,41.5619561556299,42.0843942043856,2300090.89663723,0.0,1.0
2008-09-04,50.24,52.68,49.85,52.42,4608500,40.3804424145977,42.3415944745423,40.0669795853442,42.13261925504,5733742.03340329,0.0,1.0
2008-09-05,49.02,49.97,47.57,49.97,5973300,39.3998663846254,40.163429686653,38.2344276604779,40.163429686653,7431780.68528325,0.0,1.0
2008-09-08,50.94,51.02,49.29,49.54,4413800,40.9430680055654,41.0073680731046,39.61687911257,39.8178168236299,5491502.78551274,0.0,1.0
2008-09-09,49.55,52.21,49.46,50.8,4681700,39.8258543320723,41.9638315777497,39.7535167560908,40.8305428873718,5824815.03261023,0.0,1.0
2008-09-10,49.17,50.16,48.66,49.61,3797000,39.5204290112613,40.3161423470585,39.1105160806991,39.8740793827267,4724100.79219536,0.0,1.0
2008-09-11,50.1,50.33,47.53,47.53,4447500,40.2679172964041,40.4527799905792,38.2022776267083,38.2022776267083,5533431.2018143,0.0,1.0
2008-09-12,51.14,51.25,49.21,50.0,3653200,41.1038181744133,41.1922307672797,39.5525790450309,40.1875422119802,4545189.62708667,0.0,1.0
2008-09-15,50.08,50.94,49.82,50.35,4637800,40.2518422795193,40.9430680055654,40.042867060017,40.468855007464,5770196.11641919,0.0,1.0
2008-09-16,49.23,50.42,47.51,49.12,5533600,39.5686540619157,40.5251175665608,38.1862026098236,39.4802414690493,6884720.60671378,0.0,1.0
2008-09-17,47.7,49.16,47.62,48.4,5390200,38.3389152702291,39.5123915028189,38.2746152026899,38.9015408611968,6706307.10826743,0.0,1.0
2008-09-18,47.62,48.63,45.45,47.89,5998800,38.2746152026899,39.0864035553719,36.53047587069,38.4916279306346,7463506.93500699,0.0,1.0
2008-09-19,48.02,52.11,47.76,51.96,5947400,38.5961155403858,41.8834564933257,38.3871403208835,41.7628938666898,7399556.7688972,0.0,1.0
2008-09-22,46.12,47.95,45.77,47.75,2950000,37.0689889363305,38.539852981289,36.7876761408466,38.3791028124411,3670291.63470538,0.0,1.0
2008-09-23,45.36,47.2,45.3,46.18,2346500,36.4581382947084,37.9370398481093,36.409913244054,37.1172139869849,2919437.05791057,0.0,1.0
2008-09-24,45.64,46.0,44.81,45.29,2349500,36.6831885310955,36.9725388350218,36.0160753303766,36.4018757356116,2923169.55787806,0.0,1.0
2008-09-25,47.36,47.48,45.13,45.47,3049700,38.0656399831876,38.1620900844964,36.2732756005333,36.5465508875748,3794335.05029186,0.0,1.0
2008-09-26,46.69,48.35,45.6,46.88,4008900,37.5271269175471,38.8613533189848,36.6510384973259,37.6798395779526,4987739.70656623,0.0,1.0
2008-09-29,44.46,46.49,43.22,46.49,4171600,35.7347625348928,37.3663767486992,34.7381114880357,37.3663767486992,5190165.62147015,0.0,1.0
2008-09-30,46.77,47.18,44.0,45.01,3537000,37.5914269850863,37.9209648312245,35.3650371465425,36.1768254992245,4400617.46167895,0.0,1.0
2008-10-01,47.5,48.13,45.52,46.04,3205700,38.1781651013812,38.6845281332521,36.5867384297867,37.0046888687913,3988425.0486017,0.0,1.0
2008-10-02,45.51,47.5,45.22,47.49,2710500,36.5787009213443,38.1781651013812,36.3456131765149,38.1701275929388,3372313.72063354,0.0,1.0
2008-10-03,44.46,46.11,44.06,46.11,2145400,35.7347625348928,37.0609514278881,35.4132621971969,37.0609514278881,2669235.14342268,0.0,1.0
2008-10-06,42.01,45.43,41.17,43.75,4203300,33.7655729665057,36.5144008538052,33.0904222573445,35.1640994354826,5229605.70446004,0.0,1.0
2008-10-07,39.35,42.99,39.23,42.19,3774300,31.6275957208284,34.5532487938605,31.5311456195196,33.9102481184689,4695858.20910797,0.0,1.0
2008-10-08,40.44,41.95,38.85,38.85,4283400,32.5036841410496,33.7173479158514,31.2257202987086,31.2257202987086,5329263.4535922,0.0,1.0
2008-10-09,36.5,41.11,34.9,40.51,10153300,29.3369058147455,33.0421972066901,28.0509044639622,32.5599467001463,12632397.3066624,0.0,1.0
2008-10-10,35.3,37.0,33.1,34.94,7732300,28.372404801658,29.7387812368653,26.6041529443309,28.0830544977317,9620269.83289233,0.0,1.0
2008-10-13,41.8,41.98,35.3,36.05,4872300,33.5967852892154,33.7414604411785,28.372404801658,28.9752179348377,6061953.19721187,0.0,1.0
2008-10-14,44.07,45.31,42.82,43.06,6921400,35.4212997056393,36.4179507524964,34.4166111503398,34.6095113529573,8611375.0916779,0.0,1.0
2008-10-15,39.83,43.98,39.75,43.56,4718500,32.0133961260634,35.3489621296577,31.9490960585242,35.0113867750771,5870600.36554485,0.0,1.0
2008-10-16,39.92,41.44,37.78,40.4,5460000,32.085733702045,33.3074349852892,30.3657068953722,32.47153410728,6793149.94084452,0.0,1.0
2008-10-17,40.3,42.12,38.52,39.37,4845700,32.391159022856,33.8539855593721,30.9604825201095,31.6436707377132,6028858.36416673,0.0,1.0
2008-10-20,41.98,42.1,40.06,40.65,2898400,33.7414604411785,33.8379105424873,32.1982588202385,32.6724718183399,3606092.63526443,0.0,1.0
2008-10-21,41.85,43.97,41.5,42.38,4126400,33.6369728314274,35.3409246212154,33.3556600359435,34.0629607788744,5133929.28862653,0.0,1.0
2008-10-22,39.8,40.98,38.78,40.49,6380700,31.9892836007362,32.9377095969389,31.1694577396118,32.5438716832615,7938654.18086936,0.0,1.0
2008-10-23,41.15,42.18,39.59,39.9,7702100,33.0743472404597,33.9022106100265,31.8204959234459,32.0696586851602,9582695.99988619,0.0,1.0
2008-10-24,40.4,41.45,38.1,39.5,4901500,32.47153410728,33.3154724937316,30.6229071655289,31.7481583474643,6098282.86356216,0.0,1.0
2008-10-27,38.51,41.22,38.45,40.24,5444500,30.9524450116671,33.1306097995564,30.9042199610127,32.3429339722016,6773865.35767913,0.0,1.0
2008-10-28,40.33,40.33,37.27,38.81,5175500,32.4152715481832,32.4152715481832,29.95579396481,31.193570264939,6439184.52726023,0.0,1.0
2008-10-29,36.97,40.34,36.85,40.34,6326900,29.7146687115381,32.4233090566256,29.6182186102294,32.4233090566256,7871718.01478558,0.0,1.0
2008-10-30,37.14,37.9,35.39,37.9,5076600,29.8513063550589,30.462156996681,28.4447423776396,30.462156996681,6316136.4449984,0.0,1.0
2008-10-31,38.87,39.2,35.07,37.16,6247400,31.2417953155934,31.5070330941925,28.1875421074829,29.8673813719437,7772806.7656469,0.0,1.0
2008-11-03,39.75,40.14,38.28,38.8,3255600,31.9490960585242,32.2625588877777,30.767582317492,31.1855327564966,4050508.96472774,0.0,1.0
2008-11-04,39.59,40.7,38.36,40.4,4320800,31.8204959234459,32.7126593605519,30.8318823850312,32.47153410728,5375795.28652034,0.0,1.0
2008-11-05,38.51,40.51,38.32,38.86,3390300,30.9524450116671,32.5599467001463,30.7997323512616,31.233757807151,4218098.21326835,0.0,1.0
2008-11-06,38.02,39.18,37.72,38.17,5037300,30.5586070979897,31.4909580773077,30.3174818447178,30.6791697246257,6267240.69542421,0.0,1.0
2008-11-07,38.71,39.26,37.55,38.31,2728500,31.113195180515,31.5552581448468,30.1808442011971,30.7916948428192,3394708.72043852,0.0,1.0
2008-11-10,37.89,39.64,37.36,39.19,2754100,30.4541194882386,31.8606834656579,30.0281315407916,31.4989955857501,3426559.38682782,0.0,1.0
2008-11-11,36.24,37.73,35.51,37.41,6408500,29.1279305952432,30.3255193531602,28.5411924789483,30.0683190830036,7973242.0139015,0.0,1.0
2008-11-12,34.19,35.92,33.87,35.67,5338700,27.480241364552,28.8707303250866,27.2230410943954,28.6697926140267,6642232.52549207,0.0,1.0
2008-11-13,35.5,35.5,32.71,34.1,6879600,28.5331549705059,28.5331549705059,26.2906901150774,27.4079037885705,8559368.92546411,0.0,1.0
2008-11-14,35.24,36.62,34.87,35.03,3779400,28.3241797510036,29.4333559160543,28.026791938635,28.1553920737133,4702203.45905272,0.0,1.0
2008-11-17,34.06,35.4,33.69,34.06,3901000,27.3757537548009,28.452779886082,27.0783659424322,27.3757537548009,4853494.12440192,0.0,1.0
2008-11-18,33.98,34.52,32.76,33.55,5714800,27.3114536872617,27.7454791431511,26.3308776572894,26.9658408242387,7110163.60475061,0.0,1.0
2008-11-19,32.11,34.74,32.06,33.83,4327800,25.8084396085337,27.9223043288838,25.7682520663217,27.1908910606258,5384504.45311115,0.0,1.0
2008-11-20,29.44,32.59,28.92,31.99,5558400,23.6624248544139,26.1942400137687,23.2444744154093,25.7119895072249,6915575.93977844,0.0,1.0
2008-11-21,30.08,30.34,27.5,29.86,8226500,24.1768253947273,24.3858006142296,22.1031482165891,24.0000002089946,10235136.9942047,0.0,1.0
2008-11-24,31.86,32.85,29.95,30.43,5251600,25.6075018974738,26.403215233271,24.0723377849761,24.4581381902111,6533865.60976906,0.0,1.0
2008-11-25,33.93,34.2,31.88,33.0,4638700,27.2712661450497,27.4882788729944,25.6235769143586,26.5237778599069,5771315.86640944,0.0,1.0
2008-11-26,34.62,35.09,32.05,33.35,2811200,27.8258542275751,28.2036171243677,25.7602145578793,26.8050906553908,3497601.30287584,0.0,1.0
2008-11-28,35.6,35.78,34.84,34.84,1693400,28.6135300549299,28.758205206893,28.0026794133078,28.0026794133078,2106871.81498647,0.0,1.0
2008-12-01,34.34,36.38,34.29,34.94,5315600,27.600803991188,29.2404557134368,27.560616448976,28.0830544977317,6613492.27574233,0.0,1.0
2008-12-02,33.71,35.45,32.31,34.5,4996300,27.094440959317,28.4929674282939,25.9691897773816,27.7294041262663,6216229.86253508,0.0,1.0
2008-12-03,34.14,34.36,32.48,33.12,3910700,27.4400538223401,27.6168790080728,26.1058274209023,26.6202279612157,4865562.54096349,0.0,1.0
2008-12-04,34.17,34.74,33.61,33.82,4289200,27.4641663476672,27.9223043288838,27.0140658748931,27.1828535521834,5336479.62019604,0.0,1.0
2008-12-05,36.0,36.33,32.39,33.75,5395400,28.9350303926257,29.2002681712248,26.0334898449208,27.1265909930866,6712776.77487776,0.0,1.0
2008-12-08,36.77,37.71,36.4,36.55,3746500,29.5539185426902,30.3094443362754,29.2565307303216,29.3770933569575,4661270.37607583,0.0,1.0
2008-12-09,35.52,37.44,34.94,36.51,3487800,28.5492299873907,30.0924316083307,28.0830544977317,29.3449433231879,4339404.46221201,0.0,1.0
2008-12-10,35.62,36.69,34.9,35.78,2379600,28.6296050718147,29.489618475151,28.0509044639622,28.758205206893,2960618.97421861,0.0,1.0
2008-12-11,36.66,37.62,35.28,35.48,4247100,29.4655059498239,30.2371067602939,28.3563297847732,28.5170799536211,5284100.20398548,0.0,1.0
2008-12-12,36.62,37.25,35.58,36.06,4437100,29.4333559160543,29.9397189479252,28.5974550380451,28.9832554432801,5520491.86859363,0.0,1.0
2008-12-15,37.1,37.46,36.02,36.71,5171500,29.8191563212893,30.1085066252155,28.9511054095105,29.5056934920358,6434207.8606369,0.0,1.0
2008-12-16,39.48,39.68,36.89,36.92,5250400,31.7320833305795,31.8928334994275,29.650368643999,29.6744811693262,6532372.60978208,0.0,1.0
2008-12-17,38.81,39.75,38.01,39.08,3715900,31.193570264939,31.9490960585242,30.5505695895473,31.4105829928837,4623198.87640736,0.0,1.0
2008-12-18,40.37,40.63,37.07,39.08,4097600,32.4474215819528,32.6563968014551,29.7950437959621,31.4105829928837,5098097.28893856,0.0,1.0
2008-12-19,42.26,42.84,40.55,40.99,7021000,33.9665106775656,34.4326861672246,32.5920967339159,32.9457471053813,8735294.0905988,0.0,1.0
2008-12-22,40.49,42.24,39.69,41.64,4205700,32.5438716832615,33.9504356606808,31.9008710078699,33.4681851541371,5232591.70443404,0.0,1.0
2008-12-23,40.17,41.56,39.9,40.85,2221900,32.2866714131049,33.4038850865979,32.0696586851602,32.8332219871878,2764413.89259385,0.0,1.0
2008-12-24,40.5,40.91,39.43,39.81,730200,32.5519091917039,32.8814470378422,31.6918957883676,31.9973211091786,908490.492088769,0.0,1.0
2008-12-26,40.7,41.15,40.12,40.77,987400,32.7126593605519,33.0743472404597,32.2464838708929,32.7689219196486,1228490.15596884,0.0,1.0
2008-12-29,40.46,40.68,39.42,40.68,2029500,32.5197591579344,32.6965843436671,31.6838582799252,32.6965843436671,2525036.22801171,0.0,1.0
2008-12-30,43.11,43.12,40.67,40.7,2969400,34.6496988951693,34.6577364036117,32.6885468352247,32.7126593605519,3694428.46782852,0.0,1.0
2008-12-31,42.13,43.97,41.63,43.11,3272000,33.8620230678145,35.3409246212154,33.4601476456947,34.6496988951693,4070913.29788339,0.0,1.0
2009-01-02,43.85,44.07,41.61,42.25,3818300,35.2444745199066,35.4212997056393,33.4440726288099,33.9584731691232,4750601.54196459,0.0,1.0
2009-01-05,44.47,44.65,42.5,43.5,4223900,35.7428000433352,35.8874751952983,34.1594108801831,34.9631617244227,5255235.53757018,0.0,1.0
2009-01-06,43.98,45.3,43.11,45.0,3667100,35.3489621296577,36.409913244054,34.6496988951693,36.1687879907821,4562483.54360275,0.0,1.0
2009-01-07,44.05,44.41,42.76,43.45,3214700,35.4052246887545,35.6945749926808,34.3683860996854,34.9229741822108,3999622.5485042,0.0,1.0
2009-01-08,43.67,44.43,43.28,43.89,2516500,35.0997993679435,35.7106500095656,34.78633653869,35.2766245536762,3130945.38940206,0.0,1.0
2009-01-09,42.56,43.83,42.37,43.79,2931500,34.2076359308375,35.2283995030218,34.054923270432,35.1962494692522,3647274.55157248,0.0,1.0
2009-01-12,40.96,42.51,40.24,41.45,4619500,32.9216345800542,34.1674483886255,32.3429339722016,33.3154724937316,5747427.86661744,0.0,1.0
2009-01-13,38.81,39.45,36.77,37.4,12284400,31.193570264939,31.7079708052524,29.5539185426902,30.0602815745612,15283840.8669067,0.0,1.0
2009-01-14,36.88,38.2,36.54,38.07,5367700,29.6423311355566,30.7032822499528,29.3690558485151,30.5987946402017,6678313.3585112,0.0,1.0
2009-01-15,37.85,38.38,36.4,37.41,5636800,30.421969454469,30.847957401916,29.2565307303216,30.0683190830036,7013118.60559568,0.0,1.0
2009-01-16,37.89,38.9,37.31,38.59,3654500,30.4541194882386,31.2659078409206,29.9879439985796,31.0167450792063,4546807.04373925,0.0,1.0
2009-01-20,36.38,38.43,36.3,37.82,4665500,29.2404557134368,30.888144944128,29.1761556458976,30.3978569291418,5804659.53278574,0.0,1.0
2009-01-21,37.73,37.82,36.13,36.45,4753300,30.3255193531602,30.3978569291418,29.0395180023769,29.2967182725335,5913897.36516783,0.0,1.0
2009-01-22,39.23,39.65,37.01,37.4,6231600,31.5311456195196,31.8687209741003,29.7468187453077,30.0602815745612,7753148.93248476,0.0,1.0
2009-01-23,40.13,40.71,37.1,38.16,4222500,32.2545213793353,32.7206968689943,29.8191563212893,30.6711322161833,5253493.70425201,0.0,1.0
2009-01-26,41.21,41.66,40.16,40.3,3950400,33.1225722911141,33.4842601710219,32.2786339046625,32.391159022856,4914955.95720003,0.0,1.0
2009-01-27,42.62,43.16,41.21,41.57,5788000,34.2558609814919,34.6898864373813,33.1225722911141,33.4119225950403,7201236.60395753,0.0,1.0
2009-01-28,44.5,46.12,43.7,44.01,7385600,35.7669125686623,37.0689889363305,35.1239118932707,35.3730746549849,9188917.25331528,0.0,1.0
2009-01-29,42.69,44.2,42.53,44.15,4245000,34.3121235405887,35.5257873153905,34.1835234055103,35.4855997731785,5281487.45400824,0.0,1.0
2009-01-30,41.45,42.76,41.08,42.45,4301000,33.3154724937316,34.3683860996854,33.0180846813629,34.1192233379712,5351160.78673485,0.0,1.0
2009-02-02,42.84,43.56,40.75,41.03,2997900,34.4326861672246,35.0113867750771,32.7528469027638,32.9778971391509,3729887.21751975,0.0,1.0
2009-02-03,44.27,44.5,41.8,42.75,3905800,35.5820498744872,35.7669125686623,33.5967852892154,34.360348591243,4859466.12434992,0.0,1.0
2009-02-04,43.44,44.52,42.99,44.47,2807000,34.9149366737684,35.7829875855471,34.5532487938605,35.7428000433352,3492375.80292135,0.0,1.0
2009-02-05,44.71,44.9,43.07,43.1,5185500,35.9357002459527,36.0884129063582,34.6175488613997,34.6416613867269,6451626.19381855,0.0,1.0
2009-02-06,45.71,46.03,44.4,44.42,4113800,36.7394510901923,36.9966513603489,35.6865374842384,35.7026125011232,5118252.78876304,0.0,1.0
2009-02-09,46.1,46.49,45.0,45.16,3942000,37.0529139194457,37.3663767486992,36.1687879907821,36.2973881258605,4904504.95729105,0.0,1.0
2009-02-10,43.44,46.1,43.12,45.69,6046100,34.9149366737684,37.0529139194457,34.6577364036117,36.7233760733075,7522356.01782785,0.0,1.0
2009-02-11,43.79,44.1,41.85,42.0,4324100,35.1962494692522,35.4454122309665,33.6369728314274,33.7575354580633,5379901.03648459,0.0,1.0
2009-02-12,43.59,43.94,42.17,43.14,5194300,35.0354993004043,35.3168120958882,33.8941731015841,34.6738114204965,6462574.86038988,0.0,1.0
2009-02-13,43.75,44.18,43.05,43.47,3692300,35.1640994354826,35.5097122985057,34.6014738445149,34.9390491990956,4593836.54332972,0.0,1.0
2009-02-17,41.89,43.3,41.36,42.4,4336900,33.669122865197,34.8024115555748,33.24313491775,34.0790357957592,5395826.36967923,0.0,1.0
2009-02-18,40.79,41.96,40.42,41.96,4542300,32.7849969365334,33.7253854242938,32.4876091241648,33.7253854242938,5651378.2007872,0.0,1.0
2009-02-19,41.26,42.47,41.12,41.12,5644000,33.162759833326,34.135298354856,33.0502347151325,33.0502347151325,7022076.60551768,0.0,1.0
2009-02-20,41.45,41.61,39.71,40.85,5668900,33.3154724937316,33.4440726288099,31.9169460247546,32.8332219871878,7053056.35524789,0.0,1.0
2009-02-23,39.32,40.61,38.12,40.4,10413000,31.6034831955012,32.6403217845703,30.6389821824137,32.47153410728,12955507.3871821,0.0,1.0
2009-02-24,40.84,41.13,39.11,39.11,4709000,32.8251844787454,33.0582722235749,31.4346955182109,31.4346955182109,5858780.78231445,0.0,1.0
2009-02-25,39.12,41.0,38.77,41.0,8335200,31.4427330266533,32.9537846138237,31.1614202311694,32.9537846138237,10370377.9096936,0.0,1.0
2009-02-26,35.34,39.13,34.7,38.9,13390600,28.4045548354276,31.4507705350957,27.8901542951142,31.2659078409206,16660138.0215884,0.0,1.0
2009-02-27,33.92,36.28,33.81,34.71,9779700,27.2632286366073,29.1600806290128,27.174816043741,27.8981918035566,12167576.6440435,0.0,1.0
2009-03-02,30.1,33.87,29.75,33.57,18732900,24.1929004116121,27.2230410943954,23.9115876161282,26.9819158411235,23306849.5470414,0.0,1.0
2009-03-03,30.64,31.94,29.32,30.38,10222000,24.6269258675014,25.6718019650129,23.5659747531052,24.4179506479991,12717871.5559181,0.0,1.0
2009-03-04,32.83,33.97,30.71,31.1,9015500,26.3871402163862,27.3034161788193,24.6831884265982,24.9966512558517,11216784.4856564,0.0,1.0
2009-03-05,31.05,33.81,30.83,32.86,8512700,24.9564637136397,27.174816043741,24.779638527907,26.4112527417134,10591217.4911039,0.0,1.0
2009-03-06,31.41,32.46,30.28,31.24,7660300,25.2458140175659,26.0897524040175,24.3375755635752,25.1091763740452,9530689.83367242,0.0,1.0
2009-03-09,31.03,31.99,30.05,31.01,4672300,24.9403886967549,25.7119895072249,24.1527128694001,24.9243136798701,5813119.8660454,0.0,1.0
2009-03-10,33.72,33.84,31.54,31.55,6917000,27.1024784677594,27.1989285690682,25.3503016273171,25.3583391357595,8605900.75839224,0.0,1.0
2009-03-11,33.39,35.13,32.82,33.8,7849900,26.8372406891604,28.2357671581373,26.3791027079438,27.1667785352986,9766583.8316182,0.0,1.0
2009-03-12,35.8,36.15,33.45,33.57,5748000,28.7742802237778,29.0555930192617,26.8854657398147,26.9819158411235,7151469.93772424,0.0,1.0
2009-03-13,36.8,37.19,35.05,35.87,7097300,29.5780310680174,29.8914938972708,28.1714670905981,28.8305427828746,8830224.0064388,0.0,1.0
2009-03-16,36.2,37.55,36.1,37.0,5010900,29.0957805614736,30.1808442011971,29.0154054770497,29.7387812368653,6234394.69571024,0.0,1.0
2009-03-17,37.26,37.35,35.53,36.15,5165800,29.9477564563676,30.0200940323492,28.5572674958331,29.0555930192617,6427116.11069866,0.0,1.0
2009-03-18,38.02,39.12,36.91,37.1,5701200,30.5586070979897,31.4427330266533,29.6664436608838,29.8191563212893,7093242.93823129,0.0,1.0
2009-03-19,36.14,38.75,35.87,38.34,6454100,29.0475555108193,31.1453452142846,28.8305427828746,30.8158073681464,8029976.01340744,0.0,1.0
2009-03-20,35.37,36.43,35.0,36.17,5909300,28.4286673607548,29.2806432556487,28.1312795483861,29.0716680361465,7352154.01930998,0.0,1.0
2009-03-23,37.67,37.68,35.74,36.13,3567800,30.2772943025059,30.2853318109483,28.7260551731234,29.0395180023769,4438937.79467858,0.0,1.0
2009-03-24,36.05,37.84,36.0,37.31,3931800,28.9752179348377,30.4139319460266,28.9350303926257,29.9879439985796,4891814.45740156,0.0,1.0
2009-03-25,36.63,37.0,35.8,36.24,4073100,29.4413934244967,29.7387812368653,28.7742802237778,29.1279305952432,5067615.20587066,0.0,1.0
2009-03-26,38.01,38.47,36.77,36.81,5461200,30.5505695895473,30.9202949778975,29.5539185426902,29.5860685764598,6794642.94083153,0.0,1.0
2009-03-27,36.42,37.61,36.3,37.61,5020500,29.2726057472064,30.2290692518515,29.1761556458976,30.2290692518515,6246338.69560621,0.0,1.0
2009-03-30,35.73,36.45,35.08,35.66,4858800,28.718017664681,29.2967182725335,28.1955796159253,28.6617551055843,6045156.94735814,0.0,1.0
2009-03-31,37.97,38.94,35.5,35.79,6741700,30.5184195557777,31.2980578746902,28.5331549705059,28.7662427153354,8387798.34362484,0.0,1.0
2009-04-01,37.96,38.27,36.41,37.54,4974700,30.5103820473353,30.7595448090496,29.264568238764,30.1728066927547,6189355.86276911,0.0,1.0
2009-04-02,39.83,40.39,38.36,38.61,6965500,32.0133961260634,32.4634965988376,30.8318823850312,31.0328200960911,8666242.8412001,0.0,1.0
2009-04-03,38.44,40.63,37.79,39.88,4903500,30.8961824525704,32.6563968014551,30.3737444038146,32.0535836682754,6100771.19687383,0.0,1.0
2009-04-06,38.74,40.08,37.7,37.7,5257600,31.1373077058422,32.2143338371233,30.301406827833,30.301406827833,6541330.60970407,0.0,1.0
2009-04-07,39.62,40.3,36.65,38.24,6033500,31.8446084487731,32.391159022856,29.4574684413815,30.7354322837224,7506679.51796436,0.0,1.0
2009-04-08,39.34,40.88,38.49,40.19,4841100,31.619558212386,32.857334512515,30.9363699947823,32.3027464299897,6023135.1975499,0.0,1.0
2009-04-09,40.34,40.9,39.62,40.01,3868600,32.4233090566256,32.8734095293998,31.8446084487731,32.1580712780265,4813183.12475296,0.0,1.0
2009-04-13,43.58,44.0,41.96,43.12,8529100,35.0274617919619,35.3650371465425,33.7253854242938,34.6577364036117,10611621.8242595,0.0,1.0
2009-04-14,42.77,43.39,41.85,43.14,5951700,34.3764236081278,34.8747491315564,33.6369728314274,34.6738114204965,7404906.68551729,0.0,1.0
2009-04-15,44.2,44.94,42.0,42.63,5854300,35.5257873153905,36.1205629401278,33.7575354580633,34.2638984899343,7283724.85323921,0.0,1.0
2009-04-16,43.22,44.99,42.14,44.34,3676300,34.7381114880357,36.1607504823398,33.8700605762569,35.638312433584,4573929.87683639,0.0,1.0
2009-04-17,42.41,43.43,40.92,43.42,6369300,34.0870733042016,34.906899165326,32.8894845462846,34.8988616568836,7924470.68099286,0.0,1.0
2009-04-20,41.43,42.84,40.99,41.63,4751400,33.2993974768468,34.4326861672246,32.9457471053813,33.4601476456947,5911533.44852173,0.0,1.0
2009-04-21,41.76,42.65,39.94,42.17,5914900,33.5646352554458,34.2799735068191,32.1018087189298,33.8941731015841,7359121.35258266,0.0,1.0
2009-04-22,41.98,42.53,39.84,41.62,5260400,33.7414604411785,34.1835234055103,32.0214336345058,33.4521101372523,6544814.2763404,0.0,1.0
2009-04-23,41.28,42.3,39.71,41.63,4358800,33.1788348502108,33.9986607113352,31.9169460247546,33.4601476456947,5423073.61944197,0.0,1.0
2009-04-24,40.94,42.06,40.16,41.53,5087400,32.9055595631694,33.8057605087177,32.2786339046625,33.3797725612707,6329573.44488139,0.0,1.0
2009-04-27,40.19,41.32,39.44,40.69,6191300,32.3027464299897,33.2109848839804,31.69993329681,32.7046218521095,7703009.0162547,0.0,1.0
2009-04-28,42.02,43.12,40.02,40.12,6984100,33.7736104749481,34.6577364036117,32.1661087864689,32.2464838708929,8689384.34099859,0.0,1.0
2009-04-29,42.97,43.74,41.58,42.16,6210900,34.5371737769758,35.1560619270402,33.4199601034827,33.8861355931417,7727394.68270901,0.0,1.0
2009-04-30,42.76,43.88,42.21,43.52,4174900,34.3683860996854,35.2685870452338,33.9263231353537,34.9792367413075,5194271.3714344,0.0,1.0
2009-05-01,42.38,42.72,41.75,42.6,2579100,34.0629607788744,34.3362360659159,33.5565977470034,34.2397859646071,3208830.22205716,0.0,1.0
2009-05-04,43.82,43.82,42.29,43.13,3968700,35.2203619945794,35.2203619945794,33.9906232028928,34.6657739120541,4937724.20700177,0.0,1.0
2009-05-05,44.9,44.97,43.74,43.87,3848000,36.0884129063582,36.144675465455,35.1560619270402,35.2605495367914,4787553.29164281,0.0,1.0
2009-05-06,45.54,45.59,43.99,44.89,3988400,36.6028134466715,36.6430009888835,35.3569996381001,36.0803753979158,4962234.29012167,0.0,1.0
2009-05-07,47.48,48.58,45.41,45.99,6012400,38.1620900844964,39.0462160131599,36.4983258369204,36.9645013265794,7480427.6015263,0.0,1.0
2009-05-08,48.86,49.41,47.73,48.08,5899300,39.271266249547,39.7133292138788,38.3630277955563,38.6443405910401,7339712.35275167,0.0,1.0
2009-05-11,47.25,48.36,46.43,48.22,4180100,37.9772273903213,38.8693908274272,37.3181516980448,38.7568657092337,5200741.03804472,0.0,1.0
2009-05-12,46.48,47.15,45.32,46.49,4677800,37.3583392402568,37.8968523058973,36.4259882609388,37.3663767486992,5819962.78265247,0.0,1.0
2009-05-13,46.51,47.06,45.21,45.89,4152800,37.382451765584,37.8245147299157,36.3375756680725,36.8841262421554,5166775.2883405,0.0,1.0
2009-05-14,46.86,47.38,45.44,46.32,2981200,37.6637645610678,38.0817150000724,36.5224383622476,37.2297391051784,3709109.63436735,0.0,1.0
2009-05-15,46.88,48.49,46.3,46.56,4476800,37.6798395779526,38.9738784371784,37.2136640882936,37.4226393077959,5569885.28483018,0.0,1.0
2009-05-18,48.0,48.07,46.01,47.8,4360200,38.580040523501,38.6363030825977,36.9805763434641,38.419290354653,5424815.45276012,0.0,1.0
2009-05-19,47.07,48.65,47.02,47.89,3230600,37.8325522383581,39.1024785722567,37.7923646961462,38.4916279306346,4019404.79833193,0.0,1.0
2009-05-20,46.53,48.05,46.44,47.48,5241400,37.3985267824687,38.6202280657129,37.3261892064872,38.1620900844964,6521175.10987959,0.0,1.0
2009-05-21,45.39,47.1,44.97,45.98,3382700,36.4822508200356,37.8566647636853,36.144675465455,36.956463818137,4208642.54668402,0.0,1.0
2009-05-22,44.75,45.57,44.32,45.02,2955600,35.9678502797222,36.6269259719987,35.6222374166992,36.1848630076669,3677258.96797804,0.0,1.0
2009-05-26,46.19,46.56,44.0,44.49,4309200,37.1252514954273,37.4226393077959,35.3650371465425,35.7588750602199,5361362.95331268,0.0,1.0
2009-05-27,46.32,47.46,46.06,46.95,4133400,37.2297391051784,38.1460150676116,37.0207638856761,37.7361021370494,5142638.45521736,0.0,1.0
2009-05-28,46.78,47.86,46.43,46.82,5050900,37.5994644935286,38.4675154053074,37.3181516980448,37.6316145272982,6284161.36194353,0.0,1.0
2009-05-29,46.57,47.11,45.69,46.92,5089800,37.4306768162383,37.8647022721277,36.7233760733075,37.7119896117222,6332559.4448554,0.0,1.0
2009-06-01,47.47,47.79,46.75,46.9,3149000,38.154052576054,38.4112528462106,37.5753519682015,37.6959145948374,3917880.79921601,0.0,1.0
2009-06-02,48.56,48.97,46.8,47.41,3171800,39.0301409962751,39.3596788424134,37.6155395104134,38.1058275253996,3946247.79896899,0.0,1.0
2009-06-03,48.56,48.83,46.8,46.81,4720900,39.0301409962751,39.2471537242198,37.6155395104134,37.6235770188558,5873586.36551886,0.0,1.0
2009-06-04,48.03,49.19,47.49,48.6,3130000,38.6041530488281,39.5365040281461,38.1701275929388,39.0622910300447,3894241.6327552,0.0,1.0
2009-06-05,47.81,48.54,46.57,48.12,3295700,38.4273278630954,39.0140659793903,37.4306768162383,38.6764906248097,4100400.04762662,0.0,1.0
2009-06-08,46.14,47.74,45.52,47.38,4635800,37.0850639532153,38.3710653039987,36.5867384297867,38.0817150000724,5767707.78310752,0.0,1.0
2009-06-09,45.5,46.48,44.49,46.14,6371600,36.570663412902,37.3583392402568,35.7588750602199,37.0850639532153,7927332.26430127,0.0,1.0
2009-06-10,46.02,46.27,45.39,46.06,4076500,36.9886138519065,37.1895515629665,36.4822508200356,37.0207638856761,5071845.3725005,0.0,1.0
2009-06-11,45.59,46.03,45.0,45.57,5519000,36.6430009888835,36.9966513603489,36.1687879907821,36.6269259719987,6866555.77353864,0.0,1.0
2009-06-12,46.72,47.7,45.15,45.46,4596600,37.5512394428743,38.3389152702291,36.2893506174181,36.5385133791324,5718936.45019889,0.0,1.0
2009-06-15,45.73,46.64,45.32,46.18,3948000,36.7555261070771,37.4869393753351,36.4259882609388,37.1172139869849,4911969.95722604,0.0,1.0
2009-06-16,47.05,48.06,45.43,45.82,5017000,37.8164772214733,38.6282655741553,36.5144008538052,36.8278636830586,6241984.11231081,0.0,1.0
2009-06-17,48.15,48.69,46.46,47.09,4079500,38.7006031501369,39.1346286060263,37.342264223372,37.8486272552429,5075577.87246799,0.0,1.0
2009-06-18,50.74,50.88,48.5,48.75,6728200,40.7823178367175,40.894842954911,38.9819159456208,39.1828536566807,8371002.09377108,0.0,1.0
2009-06-19,50.93,52.0,49.9,51.4,10878400,40.935030497123,41.7950439004594,40.1071671275562,41.3127933939156,13534542.5488064,0.0,1.0
2009-06-22,48.82,50.0,48.62,49.78,5880000,39.2391162157774,40.1875422119802,39.0783660469295,40.0107170262475,7315699.93629411,0.0,1.0
2009-06-23,48.83,49.9,48.48,48.69,5051300,39.2471537242198,40.1071671275562,38.965840928736,39.1346286060263,6284659.02860586,0.0,1.0
2009-06-24,49.36,50.0,49.05,49.46,4720700,39.6731416716668,40.1875422119802,39.4239789099525,39.7535167560908,5873337.53218769,0.0,1.0
2009-06-25,50.73,51.63,48.99,49.07,5583500,40.7742803282751,41.4976560880907,39.3757538592982,39.4400539268373,6946804.52283982,0.0,1.0
2009-06-26,51.34,51.55,50.12,50.71,4890400,41.2645683432612,41.4333560205515,40.2839923132889,40.7582053113903,6084472.61368244,0.0,1.0
2009-06-29,51.45,51.76,50.21,51.35,3329400,41.3529809361276,41.6021436978419,40.3563298892705,41.2726058517036,4142328.46392816,0.0,1.0
2009-06-30,50.89,51.57,50.46,51.18,4621100,40.9028804633534,41.4494310374363,40.5572676003304,41.1359682081829,5749418.53326679,0.0,1.0
2009-07-01,51.25,52.28,50.37,50.73,5942300,41.1922307672797,42.0200941368465,40.4849300243488,40.7742803282751,7393211.51895245,0.0,1.0
2009-07-02,49.75,50.78,49.42,50.58,4630000,39.9866045009203,40.8144678704871,39.7213667223212,40.6537177016391,5760491.61650369,0.0,1.0
2009-07-06,50.0,50.25,49.11,49.39,3908000,40.1875422119802,40.3884799230401,39.4722039606069,39.697254196994,4862203.29099275,0.0,1.0
2009-07-07,51.21,52.07,49.55,49.55,8920200,41.1600807335101,41.8513064595561,39.8258543320723,39.8258543320723,11098215.4033556,0.0,1.0
2009-07-08,50.28,51.65,49.26,51.65,7327300,40.4125924483673,41.5137311049755,39.5927665872429,41.5137311049755,9116382.33728023,0.0,1.0
2009-07-09,50.18,51.34,49.25,50.48,4229600,40.3322173639433,41.2645683432612,39.5847290788005,40.5733426172152,5262327.28750843,0.0,1.0
2009-07-10,49.81,51.08,49.58,49.99,3633500,40.0348295515746,41.0555931237589,39.8499668573995,40.1795047035378,4520679.54396678,0.0,1.0
2009-07-13,49.78,50.46,48.95,50.02,4580600,40.0107170262475,40.5572676003304,39.3436038255286,40.203617228865,5699029.78370557,0.0,1.0
2009-07-14,49.7,50.48,49.22,49.74,4685900,39.9464169587083,40.5733426172152,39.5606165534733,39.9785669924779,5830040.53256472,0.0,1.0
2009-07-15,49.77,50.15,48.24,50.15,5337100,40.0026795178051,40.3081048386161,38.7729407261185,40.3081048386161,6640241.85884273,0.0,1.0
2009-07-16,49.94,50.55,48.36,49.64,5900900,40.1393171613258,40.6296051763119,38.8693908274272,39.8981919080539,7341703.019401,0.0,1.0
2009-07-17,49.99,50.91,49.64,50.26,5072000,40.1795047035378,40.9189554802382,39.8981919080539,40.3965174314825,6310413.27838158,0.0,1.0
2009-07-20,49.94,50.17,49.03,50.0,4487900,40.1393171613258,40.3241798555009,39.4079038930678,40.1875422119802,5583695.53470992,0.0,1.0
2009-07-21,49.46,50.74,49.02,50.62,5198100,39.7535167560908,40.7823178367175,39.3998663846254,40.6858677354087,6467302.69368204,0.0,1.0
2009-07-22,49.52,50.56,48.9,48.9,4102000,39.8017418067452,40.6376426847543,39.3034162833166,39.3034162833166,5103571.62222422,0.0,1.0
2009-07-23,52.0,52.3,49.25,49.65,5745200,41.7950439004594,42.0361691537313,39.5847290788005,39.9062294164963,7147986.2710879,0.0,1.0
2009-07-24,52.54,52.62,51.4,51.84,2818200,42.2290693563488,42.2933694238879,41.3127933939156,41.666443765381,3506310.46946667,0.0,1.0
2009-07-27,52.14,53.31,51.44,51.84,3316300,41.9075690186529,42.8479575064133,41.3449434276852,41.666443765381,4126029.88073676,0.0,1.0
2009-07-28,54.38,54.94,52.3,52.3,6338400,43.7079709097496,44.1580713825238,42.0361691537313,42.0361691537313,7886025.93132765,0.0,1.0
2009-07-29,51.28,52.95,50.45,51.45,13210400,41.2163432926069,42.558607202487,40.549230091888,41.3529809361276,16435939.1902074,0.0,1.0
2009-07-30,51.76,54.84,51.16,51.81,6479400,41.6021436978419,44.0776962980998,41.1198931912981,41.6423312400538,8061453.4298,0.0,1.0
2009-07-31,52.64,53.45,51.51,51.52,5236100,42.3094444407727,42.9604826246068,41.401205986782,41.4092434952244,6514581.02660367,0.0,1.0
2009-08-03,53.33,53.77,51.4,53.02,4747900,42.864032523298,43.2176828947635,41.3127933939156,42.6148697615838,5907178.86522633,0.0,1.0
2009-08-04,52.16,53.52,51.86,53.03,4088500,41.9236440355377,43.0167451837036,41.6825187822658,42.6229072700262,5086775.37237049,0.0,1.0
2009-08-05,50.8,52.2,50.61,52.09,4525100,40.8305428873718,41.9557940693073,40.6778302269663,41.8673814764409,5629978.53430689,0.0,1.0
2009-08-06,50.54,51.25,49.89,50.79,3737500,40.6215676678695,41.1922307672797,40.0991296191138,40.8225053789294,4650072.87617334,0.0,1.0
2009-08-07,51.4,51.87,50.65,50.96,3306200,41.3127933939156,41.6905562907082,40.7099802607359,40.9591430224502,4113463.79751285,0.0,1.0
2009-08-10,51.9,51.95,50.91,51.17,3352000,41.7146688160354,41.7548563582474,40.9189554802382,41.1279306997405,4170446.63034998,0.0,1.0
2009-08-11,51.35,52.57,51.26,51.8,2917600,41.2726058517036,42.2531818816759,41.2002682757221,41.6342937316115,3629980.63505641,0.0,1.0
2009-08-12,51.41,51.87,50.9,51.13,3343800,41.320830902358,41.6905562907082,40.9109179717958,41.0957806659709,4160244.46377215,0.0,1.0
2009-08-13,52.8,52.88,50.91,51.1,2907500,42.4380445758511,42.5023446433902,40.9189554802382,41.0716681406437,3617414.5518325,0.0,1.0
2009-08-14,52.19,53.23,51.5,52.87,2663000,41.9477565608649,42.7836574388741,41.3931684783396,42.4943071349478,3313215.8044815,0.0,1.0
2009-08-17,53.7,55.09,51.28,51.5,7521000,43.1614203356667,44.2786340091598,41.2163432926069,41.3931684783396,9357377.41851496,0.0,1.0
2009-08-18,53.54,54.15,52.63,53.5,2899200,43.0328202005884,43.5231082155745,42.3014069323303,43.0006701668188,3607087.96858909,0.0,1.0
2009-08-19,53.2,53.43,52.1,53.05,3127700,42.7595449135469,42.944407607722,41.8754189848833,42.638982286911,3891380.04944678,0.0,1.0
2009-08-20,54.22,54.98,53.21,53.39,3479600,43.5793707746713,44.1902214162934,42.7675824219893,42.9122575739524,4329202.29563418,0.0,1.0
2009-08-21,54.64,55.48,54.42,55.3,4461100,43.9169461292519,44.5920968384132,43.7401209435192,44.4474216864501,5550351.86833362,0.0,1.0
2009-08-24,54.76,54.95,54.25,54.95,2759100,44.0133962305607,44.1661088909662,43.6034832999985,44.1661088909662,3432780.22010698,0.0,1.0
2009-08-25,55.47,55.73,54.58,54.91,4170500,44.5840593299708,44.7930345494731,43.8687210785975,44.1339588571966,5188797.03814874,0.0,1.0
2009-08-26,54.72,55.53,54.48,55.27,3115000,43.9812461967911,44.6322843806252,43.7883459941736,44.4233091611229,3875579.13291771,0.0,1.0
2009-08-27,54.96,55.11,54.15,54.32,2239000,44.1741463994086,44.2947090260445,43.5231082155745,43.6597458590953,2785689.14240859,0.0,1.0
2009-08-28,53.72,55.04,53.06,54.99,4171000,43.1774953525515,44.2384464669478,42.6470197953534,44.1982589247358,5189419.12147665,0.0,1.0
2009-08-31,52.85,54.51,52.56,53.45,4240000,42.478232118063,43.8124585195008,42.2451443732336,42.9604826246068,5275266.62072909,0.0,1.0
2009-09-01,51.53,53.01,51.48,52.83,5535600,41.4172810036668,42.6068322531414,41.3770934614548,42.4621571011782,6887208.94002544,0.0,1.0
2009-09-02,53.37,54.43,51.22,51.28,5403400,42.8961825570676,43.7481584519616,41.1681182419525,41.2163432926069,6722730.10812442,0.0,1.0
2009-09-03,53.55,54.0,52.69,53.84,2671100,43.0408577090308,43.4025455889386,42.3496319829847,43.2739454538602,3323293.55439374,0.0,1.0
2009-09-04,54.17,54.62,53.44,53.81,2421200,43.5391832324593,43.9008711123671,42.9524451161644,43.2498329285331,3012376.30710124,0.0,1.0
2009-09-08,51.84,54.17,51.75,54.14,6665300,41.666443765381,43.5391832324593,41.5941061893995,43.5150707071321,8292744.01111924,0.0,1.0
2009-09-09,52.84,52.97,51.32,51.85,6845800,42.4701946096206,42.5746822193718,41.2484933263764,41.6744812738234,8517316.09249698,0.0,1.0
2009-09-10,54.18,54.18,52.4,52.91,4619500,43.5472207409017,43.5472207409017,42.1165442381552,42.5264571687174,5747427.86661745,0.0,1.0
2009-09-11,54.03,54.72,53.5,54.35,2212400,43.4266581142658,43.9812461967911,43.0006701668188,43.6838583844224,2752594.30936345,0.0,1.0
2009-09-14,54.12,55.0,53.57,54.01,3654600,43.4989956902473,44.2062964331782,43.0569327259156,43.410583097381,4546931.46040484,0.0,1.0
2009-09-15,53.16,54.14,52.88,54.11,4457200,42.7273948797773,43.5150707071321,42.5023446433902,43.4909581818049,5545499.61837587,0.0,1.0
2009-09-16,54.86,54.89,52.74,53.21,3825200,44.0937713149846,44.1178838403118,42.3898195251967,42.7675824219893,4759186.29188984,0.0,1.0
2009-09-17,54.48,54.92,53.53,54.73,4582400,43.7883459941736,44.141996365639,43.024782692146,43.9892837052335,5701269.28368607,0.0,1.0
2009-09-18,54.4,55.45,54.08,55.45,5251800,43.7240459266344,44.567984313086,43.4668456564777,44.567984313086,6534114.44310024,0.0,1.0
2009-09-21,54.79,54.95,53.77,53.91,2835600,44.0375087558879,44.1661088909662,43.2176828947635,43.330208012957,3527958.96927816,0.0,1.0
2009-09-22,53.7,55.0,53.44,54.94,4640300,43.1614203356667,44.2062964331782,42.9524451161644,44.1580713825238,5773306.53305877,0.0,1.0
2009-09-23,52.06,53.69,52.0,53.69,4755500,41.8432689511137,43.1533828272243,41.7950439004594,43.1533828272243,5916634.53181066,0.0,1.0
2009-09-24,50.16,52.49,50.0,51.99,7442200,40.3161423470585,42.1888818141368,40.1875422119802,41.787006392017,9259337.08603537,0.0,1.0
2009-09-25,49.6,51.07,48.94,50.34,6132600,39.8660418742843,41.0475556153165,39.3355663170862,40.4608174990216,7629976.43355736,0.0,1.0
2009-09-28,50.05,50.72,49.6,49.86,3444400,40.2277297541921,40.7662428198327,39.8660418742843,40.0750170937866,4285407.62934889,0.0,1.0
2009-09-29,49.28,50.42,47.83,50.08,10058300,39.6088416041277,40.5251175665608,38.4434028799802,40.2518422795193,12514201.4743583,0.0,1.0
2009-09-30,47.36,48.92,46.96,48.2,9043500,38.0656399831876,39.3194913002014,37.7441396454918,38.7407906923489,11251621.1520197,0.0,1.0
2009-10-01,46.88,48.16,46.76,47.38,6512600,37.6798395779526,38.7086406585793,37.5833894766439,38.0817150000724,8102759.76277364,0.0,1.0
2009-10-02,45.92,46.9,45.19,46.57,7065700,36.9082387674826,37.6959145948374,36.3215006511877,37.4306768162383,8790908.3401145,0.0,1.0
2009-10-05,46.71,47.05,45.41,46.14,5382100,37.5432019344319,37.8164772214733,36.4983258369204,37.0850639532153,6696229.35835518,0.0,1.0
2009-10-06,46.59,46.97,46.11,46.9,3922800,37.4467518331231,37.7521771539342,37.0609514278881,37.6959145948374,4880616.95749907,0.0,1.0
2009-10-07,47.66,48.15,46.28,46.58,4828400,38.3067652364595,38.7006031501369,37.1975890714088,37.4387143246807,6007334.28102083,0.0,1.0
2009-10-08,44.72,46.75,44.04,46.71,15863000,35.9437377543951,37.5753519682015,35.3971871803121,37.5432019344319,19736215.6614682,0.0,1.0
2009-10-09,46.33,46.94,44.95,45.0,11009600,37.2377766136208,37.728064628607,36.1286004485702,36.1687879907821,13697777.2140516,0.0,1.0
2009-10-12,46.53,47.09,46.39,46.88,3419900,37.3985267824687,37.8486272552429,37.2860016642752,37.6798395779526,4254925.54628099,0.0,1.0
2009-10-13,46.32,46.89,45.67,46.49,7644300,37.2297391051784,37.687877086395,36.7073010564227,37.3663767486992,9510783.16717909,0.0,1.0
2009-10-14,47.62,47.85,46.49,46.81,5010600,38.2746152026899,38.459477896865,37.3663767486992,37.6235770188558,6234021.44571348,0.0,1.0
2009-10-15,46.61,47.7,46.37,47.41,5574400,37.4628268500079,38.3389152702291,37.2699266473904,38.1058275253996,6935482.60627175,0.0,1.0
2009-10-16,46.16,46.69,45.93,46.19,4703700,37.1011389701001,37.5271269175471,36.916276275925,37.1252514954273,5852186.69903853,0.0,1.0
2009-10-19,45.86,46.87,45.81,46.33,7189200,36.8600137168282,37.6718020695102,36.8198261746162,37.2377766136208,8944562.9221098,0.0,1.0
2009-10-20,46.04,46.59,45.84,46.33,4805100,37.0046888687913,37.4467518331231,36.8439386999434,37.2377766136208,5978345.19793994,0.0,1.0
2009-10-21,45.26,46.39,45.13,46.1,4411200,36.3777632102844,37.2860016642752,36.2732756005333,37.0529139194457,5488267.95220758,0.0,1.0
2009-10-22,46.02,46.59,45.12,45.28,4958100,36.9886138519065,37.4467518331231,36.2652380920909,36.3938382271692,6168702.69628229,0.0,1.0
2009-10-23,46.03,46.75,45.69,46.53,4554300,36.9966513603489,37.5753519682015,36.7233760733075,37.3985267824687,5666308.20065719,0.0,1.0
2009-10-26,45.05,46.3,44.71,45.97,4779800,36.2089755329941,37.2136640882936,35.9357002459527,36.9484263096946,5946867.78154738,0.0,1.0
2009-10-27,46.7,46.97,44.58,45.07,7199600,37.5351644259895,37.7521771539342,35.8312126362015,36.2250505498789,8957502.25533045,0.0,1.0
2009-10-28,46.29,47.5,45.71,46.79,5837800,37.2056265798512,38.1781651013812,36.7394510901923,37.607502001971,7263196.10341799,0.0,1.0
2009-10-29,47.5,47.77,46.51,46.51,5588000,38.1781651013812,38.3951778293259,37.382451765584,37.382451765584,6952403.27279106,0.0,1.0
2009-10-30,46.76,47.97,46.38,47.97,5030300,37.5833894766439,38.5559279981738,37.2779641558328,38.5559279981738,6258531.52883337,0.0,1.0
2009-11-02,47.61,48.08,46.16,46.41,3166200,38.2665776942475,38.6443405910401,37.1011389701001,37.30207668116,3939280.46569633,0.0,1.0
2009-11-03,48.43,48.5,47.39,47.43,3590000,38.925653386524,38.9819159456208,38.0897525085148,38.1219025422844,4466558.29443807,0.0,1.0
2009-11-04,49.95,52.19,49.75,49.9,9021200,40.1473546697682,41.9477565608649,39.9866045009203,40.1071671275562,11223876.2355946,0.0,1.0
2009-11-05,50.9,51.05,50.1,50.88,3408200,40.9109179717958,41.0314805984317,40.2679172964041,40.894842954911,4240368.79640775,0.0,1.0
2009-11-06,51.0,51.28,50.35,50.72,4325700,40.9912930562198,41.2163432926069,40.468855007464,40.7662428198327,5381891.70313391,0.0,1.0
2009-11-09,52.36,52.45,50.51,50.64,3078800,42.0843942043856,42.1567317803672,40.5974551425424,40.7019427522935,3830540.29997658,0.0,1.0
2009-11-10,52.36,52.7,51.79,52.13,2045800,42.0843942043856,42.3576694914271,41.6262562231691,41.8995315102105,2545316.14450178,0.0,1.0
2009-11-11,53.39,53.6,52.63,52.98,3393600,42.9122575739524,43.0810452512427,42.3014069323303,42.5827197278142,4222203.9632326,0.0,1.0
2009-11-12,52.5,53.62,52.28,53.32,2518100,42.1969193225792,43.0971202681275,42.0200941368465,42.8559950148557,3132936.05605139,0.0,1.0
2009-11-13,52.41,53.0,52.1,52.55,3556900,42.1245817465976,42.598794744699,41.8754189848833,42.2371068647912,4425376.37813002,0.0,1.0
2009-11-16,52.86,53.68,52.43,52.61,4071600,42.4862696265054,43.1453453187819,42.1406567634824,42.2853319154455,5065748.95588692,0.0,1.0
2009-11-17,52.56,52.98,52.16,52.65,2638900,42.2451443732336,42.5827197278142,41.9236440355377,42.3174819492151,3283231.38807593,0.0,1.0
2009-11-18,52.41,52.75,52.15,52.75,2638700,42.1245817465976,42.3978570336391,41.9156065270953,42.3978570336391,3282982.55474477,0.0,1.0
2009-11-19,52.14,52.3,50.32,52.03,5633900,41.9075690186529,42.0361691537313,40.4447424821368,41.8191564257866,7009510.52229377,0.0,1.0
2009-11-20,52.14,52.26,51.5,51.94,3459400,41.9075690186529,42.0040191199617,41.3931684783396,41.746818849805,4304070.12918637,0.0,1.0
2009-11-23,54.52,54.77,53.46,53.46,4520300,43.8204960279432,44.0214337390031,42.9685201330492,42.9685201330492,5624006.53435888,0.0,1.0
2009-11-24,55.16,55.26,53.58,54.49,5756700,44.3348965682565,44.4152716526805,43.0649702343579,43.796383502616,7162294.18762998,0.0,1.0
2009-11-25,55.1,55.41,54.9,55.2,2075400,44.2866715176021,44.5358342793164,44.1259213487542,44.3670466020261,2582143.47751442,0.0,1.0
2009-11-27,54.24,54.59,53.15,53.59,1656200,43.5954457915561,43.8767585870399,42.7193573713349,43.0730077428003,2060588.81538951,0.0,1.0
2009-11-30,54.03,54.51,53.36,54.06,3833300,43.4266581142658,43.8124585195008,42.8881450486252,43.450770639593,4769264.04180207,0.0,1.0
2009-12-01,54.79,55.27,54.03,54.11,3542700,44.0375087558879,44.4233091611229,43.4266581142658,43.4909581818049,4407709.2116172,0.0,1.0
2009-12-02,54.61,55.17,54.31,55.0,2295300,43.8928336039247,44.3429340766989,43.6517083506529,44.2062964331782,2855735.72513195,0.0,1.0
2009-12-03,53.66,55.04,53.59,54.84,3313300,43.1292703018971,44.2384464669478,43.0730077428003,44.0776962980998,4122297.38076926,0.0,1.0
2009-12-04,53.88,55.14,53.6,53.87,3800700,43.3060954876298,44.3188215513717,43.0810452512427,43.2980579791874,4728704.20882194,0.0,1.0
2009-12-07,54.79,55.98,53.53,53.53,4629800,44.0375087558879,44.993972260533,43.024782692146,43.024782692146,5760242.78317252,0.0,1.0
2009-12-08,55.76,56.77,54.36,54.36,5899300,44.8171470748003,45.6289354274823,43.6918958928648,43.6918958928648,7339712.35275167,0.0,1.0
2009-12-09,55.33,57.12,54.88,55.91,7158200,44.4715342117772,45.9102482229661,44.1098463318694,44.9377097014362,8905993.755779,0.0,1.0
2009-12-10,57.43,57.78,55.54,55.54,6078100,46.1594109846804,46.4407237801643,44.6403218890676,44.6403218890676,7562169.35081449,0.0,1.0
2009-12-11,56.51,57.9,56.41,57.59,4029800,45.41996020798,46.537173881473,45.339585123556,46.2880111197588,5013742.78967313,0.0,1.0
2009-12-14,57.68,58.2,57.0,57.0,5268900,46.3603486957403,46.7782991347449,45.8137981216574,45.8137981216574,6555389.69291497,0.0,1.0
2009-12-15,59.16,59.6,57.88,58.08,10523600,47.5498999452149,47.9035503166804,46.5210988645882,46.6818490334362,13093112.2193171,0.0,1.0
2009-12-16,59.61,60.72,59.0,59.29,11594000,47.9115878251228,48.8037512622287,47.4212998101366,47.6543875549661,14424868.20772,0.0,1.0
2009-12-17,58.9,59.59,57.85,59.59,6769700,47.3409247257126,47.895512808238,46.496986339261,47.895512808238,8422635.00998814,0.0,1.0
2009-12-18,58.31,58.81,57.91,58.73,10388800,46.8667117276113,47.2685871497311,46.5452113899154,47.2042870821919,12925398.5541109,0.0,1.0
2009-12-21,60.01,60.89,58.46,58.46,11447000,48.2330881628186,48.9403889057494,46.9872743542472,46.9872743542472,14241975.7093127,0.0,1.0
2009-12-22,60.36,60.58,59.76,60.26,6145600,48.5144009583025,48.6912261440352,48.0321504517587,48.4340258738785,7646150.60008317,0.0,1.0
2009-12-23,60.0,60.77,59.62,60.64,4777100,48.2250506543762,48.8439388044407,47.9196253335652,48.7394511946895,5943508.53157663,0.0,1.0
2009-12-24,59.36,60.18,59.19,59.75,1576900,47.7106501140629,48.3697258063393,47.5740124705421,48.0241129433163,1961926.399582,0.0,1.0
2009-12-28,59.18,60.0,58.55,59.66,3440700,47.5659749620997,48.2250506543762,47.0596119302288,47.9517753673347,4280804.2127223,0.0,1.0
2009-12-29,58.57,59.59,58.31,59.14,3370500,47.0756869471136,47.895512808238,46.8667117276113,47.5338249283301,4193463.71348287,0.0,1.0
2009-12-30,58.76,58.78,58.04,58.42,2573500,47.2283996075191,47.2444746244039,46.6496989996666,46.9551243204776,3201862.8887845,0.0,1.0
2009-12-31,58.29,58.94,58.17,58.92,1528400,46.8506367107265,47.3730747594822,46.7541866094177,47.3569997425974,1901584.31677413,0.0,1.0
2010-01-04,59.75,59.81,58.38,58.69,4641800,48.0241129433163,48.0723379939707,46.922974286708,47.1721370484223,5775172.78304251,0.0,1.0
2010-01-05,60.4,61.25,60.17,60.59,8385500,48.546550992072,49.2297392096757,48.3616882978969,48.6992636524776,10432959.492482,0.0,1.0
2010-01-06,61.38,61.53,60.12,60.12,6449100,49.3342268194269,49.4547894460628,48.321500755685,48.321500755685,8023755.18012828,0.0,1.0
2010-01-07,63.66,63.78,61.23,61.68,6028900,51.1667787442931,51.2632288456019,49.2136641927909,49.5753520726987,7500956.35134755,0.0,1.0
2010-01-08,63.94,64.07,63.01,63.59,5270900,51.3918289806802,51.4963165904314,50.6443406955374,51.1105161851964,6557878.02622664,0.0,1.0
2010-01-11,64.31,64.88,63.87,64.28,4369600,51.6892167930489,52.1473547742655,51.3355664215835,51.6651042677217,5436510.61932495,0.0,1.0
2010-01-12,63.46,64.31,62.63,63.8,5813100,51.0060285754452,51.6892167930489,50.3389153747264,51.2793038624867,7232465.18701893,0.0,1.0
2010-01-13,64.97,65.01,63.47,63.76,5555800,52.219692350247,52.2518423840166,51.0140660838876,51.2471538287171,6912341.10647327,0.0,1.0
2010-01-14,66.22,66.48,64.68,64.95,5137400,53.2243809055465,53.4333561250488,51.9866046054175,52.2036173333622,6391781.77767302,0.0,1.0
2010-01-15,66.65,67.23,65.62,66.34,7040100,53.5699937685696,54.0361692582285,52.7421303990028,53.3208310068553,8759057.67372519,0.0,1.0
2010-01-19,68.06,69.49,67.39,67.82,12115500,54.7032824589474,55.85264616621,54.1647693933069,54.5103822563299,15073701.1187366,0.0,1.0
2010-01-20,67.68,70.0,67.2,69.37,14642100,54.3978571381364,56.2625590967722,54.0120567329013,55.7561960649013,18217212.5913626,0.0,1.0
2010-01-21,65.5,68.36,65.32,67.88,8138200,52.645680297694,54.9444077122193,52.5010051457309,54.5586073069843,10125277.0784947,0.0,1.0
2010-01-22,65.1,66.78,62.25,65.87,6916000,52.3241799599982,53.6744813783207,50.0334900539153,52.9430681100627,8604656.5917364,0.0,1.0
2010-01-25,65.55,66.46,65.17,65.45,5771700,52.685867839906,53.417281108164,52.3804425190949,52.605492755482,7180956.68746746,0.0,1.0
2010-01-26,63.88,65.1,63.88,65.0,7404900,51.3436039300259,52.3241799599982,51.3436039300259,52.2438048755742,9212929.66977282,0.0,1.0
2010-01-27,64.62,65.33,62.11,62.71,9362400,51.9383795547632,52.5090426541733,49.9209649357218,50.4032154422655,11648385.8985646,0.0,1.0
2010-01-28,64.42,66.47,64.34,65.0,8125600,51.7776293859152,53.4253186166064,51.7133293183761,52.2438048755742,10109600.5786312,0.0,1.0
2010-01-29,63.72,64.75,63.71,64.47,4598900,51.2150037949475,52.0428671645143,51.2069662865051,51.8178169281272,5721798.03350731,0.0,1.0
2010-02-01,64.2,64.88,62.6,64.1,3976300,51.6008042001825,52.1473547742655,50.3148028493992,51.5204291157586,4947179.8735861,0.0,1.0
2010-02-02,65.05,65.18,63.98,64.46,4178500,52.2839924177862,52.3884800275373,51.4239790144498,51.8097794196848,5198750.37139539,0.0,1.0
2010-02-03,64.07,65.13,63.38,64.53,3813900,51.4963165904314,52.3482924853254,50.9417285079061,51.8660419787816,4745127.20867893,0.0,1.0
2010-02-04,62.83,64.15,62.78,63.37,4609000,50.4996655435743,51.5606166579706,50.4594780013623,50.9336909994637,5734364.11673121,0.0,1.0
2010-02-05,61.69,63.07,60.31,62.59,8633700,49.5833895811411,50.6925657461918,48.4742134160905,50.3067653409568,10741761.6564596,0.0,1.0
2010-02-08,61.65,62.66,61.1,61.63,5380200,49.5512395473715,50.3630279000535,49.1091765830398,49.5351645304868,6693865.44170911,0.0,1.0
2010-02-09,61.45,62.29,60.44,62.15,7747100,49.3904893785236,50.0656400876849,48.5787010258416,49.9531149694913,9638683.49939866,0.0,1.0
2010-02-10,60.01,61.59,58.56,61.45,10418700,48.2330881628186,49.5030144967172,47.0676494386712,49.3904893785236,12962599.1371203,0.0,1.0
2010-02-11,60.52,60.58,59.35,60.0,5832300,48.6430010933808,48.6912261440352,47.7026126056205,48.2250506543762,7256353.1868109,0.0,1.0
2010-02-12,59.33,59.85,59.06,59.83,5727000,47.6865375887357,48.1044880277403,47.469524860791,48.0884130108555,7125342.43795175,0.0,1.0
2010-02-16,58.46,59.57,56.99,59.28,9030900,46.9872743542472,47.8794377913532,45.805760613215,47.6463500465237,11235944.6521562,0.0,1.0
2010-02-17,59.7,61.09,58.55,58.55,9182300,47.9839254011043,49.1011390745974,47.0596119302288,47.0596119302288,11424311.4838492,0.0,1.0
2010-02-18,59.11,59.88,58.25,59.11,6166400,47.509712403003,48.1286005530675,46.8184866769569,47.509712403003,7672029.26652448,0.0,1.0
2010-02-19,58.47,59.27,58.39,59.12,5993500,46.9953118626896,47.6383125380813,46.9310117951504,47.5177499114453,7456912.85173108,0.0,1.0
2010-02-22,59.44,59.78,57.91,58.35,8005200,47.774950181602,48.0482254686435,46.5452113899154,46.8988617613809,9959802.91326898,0.0,1.0
2010-02-23,59.01,59.76,58.54,59.32,5930200,47.429337318579,48.0321504517587,47.0515744217864,47.6785000802933,7378157.10241689,0.0,1.0
2010-02-24,60.14,60.37,58.5,59.34,6493800,48.3375757725697,48.5224384667449,47.0194243880168,47.6945750971781,8079369.429644,0.0,1.0
2010-02-25,61.45,61.61,59.22,59.8,15277300,49.3904893785236,49.519089513602,47.5981249958693,48.0643004855283,19007507.2511473,0.0,1.0
2010-02-26,61.87,62.99,61.49,61.49,7666100,49.7280647331043,50.6282656786526,49.4226394122932,49.4226394122932,9537906.00027622,0.0,1.0
2010-03-01,62.06,63.46,61.2,62.49,6988200,49.8807773935098,51.0060285754452,49.1895516674637,50.2263902565328,8694485.42428749,0.0,1.0
2010-03-02,61.9,62.89,61.19,61.27,5509600,49.7521772584314,50.5478905942287,49.1815141590213,49.2458142265605,6854860.60697382,0.0,1.0
2010-03-03,62.36,62.7,61.12,61.34,4413200,50.1219026467817,50.3951779338231,49.1252515999246,49.3020767856573,5490756.28551924,0.0,1.0
2010-03-04,61.23,62.23,60.07,62.23,8895200,49.2136641927909,50.0174150370305,48.281313213473,50.0174150370305,11067111.2369598,0.0,1.0
2010-03-05,62.25,62.31,61.17,61.28,4360700,50.0334900539153,50.0817151045697,49.1654391421365,49.2538517350029,5425437.53608805,0.0,1.0
2010-03-08,61.96,62.75,61.62,62.13,4424000,49.8004023090858,50.4353654760351,49.5271270220444,49.9370399526066,5504193.28540224,0.0,1.0
2010-03-09,61.43,62.07,61.29,61.58,3654300,49.3744143616388,49.8888149019522,49.2618892434453,49.4949769882748,4546558.21040809,0.0,1.0
2010-03-10,62.48,62.92,61.25,61.25,6002200,50.2183527480904,50.5720031195558,49.2297392096757,49.2297392096757,7467737.10163682,0.0,1.0
2010-03-11,63.55,63.73,62.07,62.41,6307100,51.0783661514268,51.2230413033899,49.8888149019522,50.1620901889936,7847083.51500009,0.0,1.0
2010-03-12,62.58,63.95,62.19,63.95,5541500,50.2987278325144,51.3998664891226,49.9852650032609,51.3998664891226,6894549.52329486,0.0,1.0
2010-03-15,61.52,62.56,60.61,62.46,6408200,49.4467519376204,50.2826528156296,48.7153386693624,50.2022777312056,7972868.76390474,0.0,1.0
2010-03-16,61.97,62.02,60.67,61.43,4710100,49.8084398175282,49.8486273597402,48.7635637200167,49.3744143616388,5860149.36563586,0.0,1.0
2010-03-17,61.94,62.38,61.03,62.15,6469400,49.784327292201,50.1379776636665,49.052914023943,49.9531149694913,8049011.76324169,0.0,1.0
2010-03-18,63.82,64.3,60.82,61.69,10554100,51.2953788793715,51.6811792846065,48.8841263466527,49.5833895811411,13131059.30232,0.0,1.0
2010-03-19,65.07,65.84,64.25,65.07,12464700,52.300067434671,52.9189555847355,51.6409917423945,52.300067434671,15508164.1149532,0.0,1.0
2010-03-22,64.39,66.33,64.12,65.21,8654700,51.7535168605881,53.3127934984129,51.5365041326434,52.4125925528645,10767889.1562321,0.0,1.0
2010-03-23,63.61,64.53,62.94,64.37,5986200,51.1265912020812,51.8660419787816,50.5880781364406,51.7374418437033,7447830.43514349,0.0,1.0
2010-03-24,63.4,64.17,63.09,63.31,5141200,50.9578035247908,51.5766916748553,50.7086407630766,50.8854659488093,6396509.61096519,0.0,1.0
2010-03-25,63.59,64.26,63.01,63.9,3414400,51.1105161851964,51.6490292508369,50.6443406955374,51.3596789469106,4248082.62967391,0.0,1.0
2010-03-26,63.05,63.91,63.03,63.81,3656500,50.676490729307,51.367716455353,50.6604157124222,51.2873413709291,4549295.37705092,0.0,1.0
2010-03-29,64.19,64.38,63.03,63.3,4434200,51.5927666917401,51.7454793521457,50.6604157124222,50.8774284403669,5516883.78529172,0.0,1.0
2010-03-30,64.69,65.15,63.84,64.25,3618400,51.9946421138599,52.3643675022102,51.3114538962563,51.6409917423945,4501892.62746371,0.0,1.0
2010-03-31,64.38,65.21,64.31,65.13,5289300,51.7454793521457,52.4125925528645,51.6892167930489,52.3482924853254,6580770.69269394,0.0,1.0
2010-04-01,64.71,64.84,64.18,64.47,3527900,52.0107171307447,52.1152047404959,51.5847291832977,51.8178169281272,4389295.54511088,0.0,1.0
2010-04-05,65.34,65.57,64.7,65.11,2962700,52.5170801626157,52.7019428567908,52.0026796223023,52.3322174684406,3686092.55123445,0.0,1.0
2010-04-06,64.61,65.81,64.61,64.98,3795700,51.9303420463208,52.8948430594083,51.9303420463208,52.2277298586894,4722483.37554278,0.0,1.0
2010-04-07,63.26,64.58,62.79,64.31,7326800,50.8452784065973,51.9062295209936,50.4675155098047,51.6892167930489,9115760.25395232,0.0,1.0
2010-04-08,62.09,63.21,61.54,63.05,7520400,49.904889918837,50.8050908643853,49.4628269545052,50.676490729307,9356630.91852146,0.0,1.0
2010-04-09,61.26,62.05,60.31,61.94,7036700,49.2377767181181,49.8727398850674,48.4742134160905,49.784327292201,8754827.50709536,0.0,1.0
2010-04-12,61.34,61.64,61.0,61.18,4583700,49.3020767856573,49.5432020389291,49.0288014986158,49.1734766505789,5702886.70033865,0.0,1.0
2010-04-13,60.18,61.4,59.9,61.07,6152100,48.3697258063393,49.3503018363116,48.1446755699522,49.0850640577126,7654237.68334609,0.0,1.0
2010-04-14,58.96,60.0,58.62,59.79,7712600,47.389149776367,48.2250506543762,47.1158744893255,48.0562629770859,9595759.74977244,0.0,1.0
2010-04-15,58.58,58.9,56.98,58.73,11739900,47.083724455556,47.3409247257126,45.7977231047726,47.2042870821919,14606392.122806,0.0,1.0
2010-04-16,59.08,59.35,58.22,58.36,8120100,47.4855998776758,47.7026126056205,46.7943741516297,46.9068992698232,10102757.6620241,0.0,1.0
2010-04-19,60.55,60.77,58.83,58.89,6357600,48.667113618708,48.8439388044407,47.2846621666159,47.3328872172702,7909913.93111962,0.0,1.0
2010-04-20,59.84,61.49,59.39,61.49,6309900,48.0964505192979,49.4226394122932,47.73476263939,49.4226394122932,7850567.18163642,0.0,1.0
2010-04-21,58.64,60.02,58.3,59.75,4945000,47.1319495062103,48.241125671261,46.8586742191689,48.0241129433163,6152404.11309088,0.0,1.0
2010-04-22,58.41,58.56,57.4,58.35,4702800,46.9470868120352,47.0676494386712,46.1352984593532,46.8988617613809,5851066.94904829,0.0,1.0
2010-04-23,57.98,58.32,57.43,58.29,6426100,46.6014739490122,46.8747492360537,46.1594109846804,46.8506367107265,7995139.34704414,0.0,1.0
2010-04-26,56.56,58.41,56.12,58.29,7605100,45.460147750192,46.9470868120352,45.1064973787265,46.8506367107265,9462011.83427045,0.0,1.0
2010-04-27,55.92,57.02,55.69,56.31,6182500,44.9457472098786,45.8298731385422,44.7608845157035,45.2592100391321,7692060.34968339,0.0,1.0
2010-04-28,57.45,58.19,55.23,55.43,8218100,46.1754860015652,46.7702616263025,44.3911591273533,44.5519092962012,10224685.9942957,0.0,1.0
2010-04-29,59.08,59.93,57.79,57.99,7866500,47.4855998776758,48.1687880952794,46.4487612886067,46.6095114574546,9787236.99810502,0.0,1.0
2010-04-30,53.8,58.14,53.5,58.08,18770900,43.2417954200907,46.7300740840905,43.0006701668188,46.6818490334362,23354127.8799631,0.0,1.0
2010-05-03,53.52,54.9,53.03,54.59,8863200,43.0167451837036,44.1259213487542,42.6229072700262,43.8767585870399,11027297.9039731,0.0,1.0
2010-05-04,52.6,53.53,51.82,53.24,8588500,42.2772944070031,43.024782692146,41.6503687484962,42.7916949473165,10685525.323616,0.0,1.0
2010-05-05,52.53,52.9,50.68,51.01,6335300,42.2210318479064,42.518419660275,40.7340927860631,40.9993305646622,7882169.01469456,0.0,1.0
2010-05-06,51.3,53.34,49.1,52.4,6949900,41.2324183094916,42.8720700317404,39.4641664521645,42.1165442381552,8646833.84136913,0.0,1.0
2010-05-07,50.94,51.52,49.79,50.89,6543500,40.9430680055654,41.4092434952244,40.0187545346898,40.9028804633534,8141204.51243886,0.0,1.0
2010-05-10,51.14,53.0,50.43,52.68,8039100,41.1038181744133,42.598794744699,40.5331550750032,42.3415944745423,10001980.1629017,0.0,1.0
2010-05-11,52.11,52.81,50.5,50.67,5368700,41.8834564933257,42.4460820842935,40.5894176341,40.7260552776207,6679557.52516704,0.0,1.0
2010-05-12,54.04,54.06,51.65,52.31,5568300,43.4346956227082,43.450770639593,41.5137311049755,42.0442066621737,6927893.18967116,0.0,1.0
2010-05-13,53.16,54.21,53.05,54.21,4188400,42.7273948797773,43.5713332662289,42.638982286911,43.5713332662289,5211067.62128814,0.0,1.0
2010-05-14,53.09,53.18,52.15,52.78,3463900,42.6711323206805,42.7434698966621,41.9156065270953,42.4219695589663,4309668.87913762,0.0,1.0
2010-05-17,53.52,53.69,52.38,52.97,3931000,43.0167451837036,43.1533828272243,42.1004692212704,42.5746822193718,4890819.12407689,0.0,1.0
2010-05-18,53.08,54.4,52.99,53.68,4790500,42.6630948122381,43.7240459266344,42.5907572362566,43.1453453187819,5960180.36476479,0.0,1.0
2010-05-19,53.4,53.72,52.41,52.8,4244900,42.9202950823948,43.1774953525515,42.1245817465976,42.4380445758511,5281363.03734266,0.0,1.0
2010-05-20,51.17,52.78,51.13,52.36,6948000,41.1279306997405,42.4219695589663,41.0957806659709,42.0843942043856,8644469.92472304,0.0,1.0
2010-05-21,51.25,51.57,50.08,50.6,6164200,41.1922307672797,41.4494310374363,40.2518422795193,40.6697927185239,7669292.09988165,0.0,1.0
2010-05-24,51.1,51.72,50.6,50.99,4266300,41.0716681406437,41.5699936640723,40.6697927185239,40.9832555477774,5307988.20377748,0.0,1.0
2010-05-25,50.7,50.87,49.82,50.13,5216500,40.7501678029479,40.8868054464686,40.042867060017,40.2920298217313,6490195.36014935,0.0,1.0
2010-05-26,50.89,51.68,50.73,50.86,5054300,40.9028804633534,41.5378436303027,40.7742803282751,40.8787679380262,6288391.52857335,0.0,1.0
2010-05-27,51.72,52.03,51.03,51.79,3248900,41.5699936640723,41.8191564257866,41.015405581547,41.6262562231691,4042173.04813366,0.0,1.0
2010-05-28,51.3,51.84,51.16,51.8,2855400,41.2324183094916,41.666443765381,41.1198931912981,41.6342937316115,3552593.46906364,0.0,1.0
2010-06-01,51.05,51.72,50.82,50.92,3860100,41.0314805984317,41.5699936640723,40.8466179042566,40.9269929886806,4802607.70817839,0.0,1.0
2010-06-02,52.37,52.41,50.87,51.11,4040200,42.092431712828,42.1245817465976,40.8868054464686,41.0797056490861,5026682.12289379,0.0,1.0
2010-06-03,54.45,54.56,52.51,52.51,6149300,43.7642334688464,43.8526460617128,42.2049568310216,42.2049568310216,7650754.01670975,0.0,1.0
2010-06-04,54.14,56.34,53.69,53.7,8060500,43.5150707071321,45.2833225644593,43.1533828272243,43.1614203356667,10028605.3293365,0.0,1.0
2010-06-07,53.57,55.48,52.45,54.36,8954700,43.0569327259156,44.5920968384132,42.1567317803672,43.6918958928648,11141139.1529818,0.0,1.0
2010-06-08,53.27,54.28,52.6,53.73,6156200,42.8158074726437,43.6275958253257,42.2772944070031,43.1855328609939,7659338.76663499,0.0,1.0
2010-06-09,52.31,53.9,52.16,53.4,4695400,42.0442066621737,43.3221705045146,41.9236440355377,42.9202950823948,5841860.11579512,0.0,1.0
2010-06-10,52.79,53.33,52.26,53.0,4494200,42.4300070674087,42.864032523298,42.0040191199617,42.598794744699,5591533.78464166,0.0,1.0
2010-06-11,52.65,53.28,51.93,52.36,3746400,42.3174819492151,42.8238449810861,41.7387813413626,42.0843942043856,4661145.95941025,0.0,1.0
2010-06-14,53.1,53.89,52.71,52.92,3400800,42.6791698291229,43.3141329960722,42.3657069998695,42.5344946771598,4231161.9631546,0.0,1.0
2010-06-15,54.03,54.08,53.22,53.34,3749900,43.4266581142658,43.4668456564777,42.7756199304317,42.8720700317404,4665500.54270566,0.0,1.0
2010-06-16,54.71,54.95,53.5,53.54,4271900,43.9732086883487,44.1661088909662,43.0006701668188,43.0328202005884,5314955.53705013,0.0,1.0
2010-06-17,55.05,55.13,54.53,54.93,3798000,44.2464839753902,44.3107840429293,43.8285335363856,44.1500338740814,4725344.95885119,0.0,1.0
2010-06-18,55.22,55.35,54.8,55.02,6458200,44.3831216189109,44.487609228662,44.0455462643303,44.222371450063,8035077.09669636,0.0,1.0
2010-06-21,55.24,55.98,55.02,55.54,4184100,44.3991966357957,44.993972260533,44.222371450063,44.6403218890676,5205717.70466806,0.0,1.0
2010-06-22,53.72,55.56,53.62,55.16,5136200,43.1774953525515,44.6563969059524,43.0971202681275,44.3348965682565,6390288.77768602,0.0,1.0
2010-06-23,53.03,53.78,52.76,53.75,4099900,42.6229072700262,43.2257204032059,42.4058945420815,43.2016078778787,5100958.87224697,0.0,1.0
2010-06-24,52.37,53.32,52.1,52.79,3304700,42.092431712828,42.8559950148557,41.8754189848833,42.4300070674087,4111597.54752911,0.0,1.0
2010-06-25,51.75,52.82,51.63,52.37,7671700,41.5941061893995,42.4541195927359,41.4976560880907,42.092431712828,9544873.33354889,0.0,1.0
2010-06-28,50.79,51.98,50.78,51.91,3558800,40.8225053789294,41.7789688835746,40.8144678704871,41.7227063244778,4427740.29477611,0.0,1.0
2010-06-29,49.57,50.63,49.37,50.43,5118000,39.8419293489571,40.6939052438511,39.6811791801092,40.5331550750032,6367644.94454988,0.0,1.0
2010-06-30,48.93,49.71,48.86,49.54,4979300,39.3275288086438,39.9544544671507,39.271266249547,39.8178168236299,6195079.02938592,0.0,1.0
2010-07-01,47.79,48.73,46.52,48.73,7295600,38.4112528462106,39.1667786397959,37.3904892740264,39.1667786397959,9076942.25429036,0.0,1.0
2010-07-02,47.43,48.09,47.11,48.01,3473700,38.1219025422844,38.6523780994825,37.8647022721277,38.5880780319434,4321861.71236477,0.0,1.0
2010-07-06,48.11,48.62,47.62,48.01,3705200,38.6684531163673,39.0783660469295,38.2746152026899,38.5880780319434,4609886.29318995,0.0,1.0
2010-07-07,48.91,49.0,48.21,48.31,3723500,39.311453791759,39.3837913677406,38.7488282007913,38.8292032852152,4632654.54299168,0.0,1.0
2010-07-08,49.87,49.88,48.94,49.17,3022300,40.083054602229,40.0910921106714,39.3355663170862,39.5204290112613,3760244.88392206,0.0,1.0
2010-07-09,51.17,51.18,49.67,49.9,3941800,41.1279306997405,41.1359682081829,39.9223044333811,40.1071671275562,4904256.12395988,0.0,1.0
2010-07-12,51.28,51.35,50.38,51.06,3470000,41.2163432926069,41.2726058517036,40.4929675327912,41.0395181068741,4317258.29573818,0.0,1.0
2010-07-13,51.61,51.94,51.38,51.77,3140600,41.4815810712059,41.746818849805,41.2967183770308,41.6101812062843,3907429.79930702,0.0,1.0
2010-07-14,51.97,51.99,50.86,51.38,2752100,41.7709313751322,41.787006392017,40.8787679380262,41.2967183770308,3424071.05351616,0.0,1.0
2010-07-15,53.15,53.16,51.48,51.74,4627400,42.7193573713349,42.7273948797773,41.3770934614548,41.5860686809571,5757256.78319853,0.0,1.0
2010-07-16,51.39,53.19,51.37,52.81,4127700,41.3047558854732,42.7515074051045,41.2886808685884,42.4460820842935,5135546.70527911,0.0,1.0
2010-07-19,52.49,52.73,51.63,51.63,3210000,42.1888818141368,42.3817820167543,41.4976560880907,41.4976560880907,3993774.96522178,0.0,1.0
2010-07-20,52.61,52.78,51.43,52.19,3477400,42.2853319154455,42.4219695589663,41.3369059192428,41.9477565608649,4326465.12899135,0.0,1.0
2010-07-21,51.49,52.91,51.2,52.69,3110100,41.3851309698972,42.5264571687174,41.1520432250677,42.3496319829847,3869482.71630413,0.0,1.0
2010-07-22,52.46,52.75,51.63,51.9,2669100,42.1647692888096,42.3978570336391,41.4976560880907,41.7146688160354,3320805.22108207,0.0,1.0
2010-07-23,51.99,52.46,51.63,52.18,2881600,41.787006392017,42.1647692888096,41.4976560880907,41.9397190524225,3585190.63544644,0.0,1.0
2010-07-26,53.19,53.19,51.99,52.15,2364000,42.7515074051045,42.7515074051045,41.787006392017,41.9156065270953,2941209.97438763,0.0,1.0
2010-07-27,52.8,53.87,52.64,53.3,3052800,42.4380445758511,43.2980579791874,42.3094444407727,42.8399199979709,3798191.96692494,0.0,1.0
2010-07-28,50.83,52.8,50.2,52.62,5779600,40.854655412699,42.4380445758511,40.3482923808281,42.2933694238879,7190785.60404855,0.0,1.0
2010-07-29,49.88,51.46,49.45,51.18,5047900,40.0910921106714,41.36101844457,39.7454792476484,41.1359682081829,6280428.86197603,0.0,1.0
2010-07-30,50.72,51.04,48.76,49.32,4321900,40.7662428198327,41.0234430899893,39.1908911651231,39.6409916378972,5377163.86984175,0.0,1.0
2010-08-02,52.01,52.1,50.97,51.12,4464700,41.8030814089018,41.8754189848833,40.9671805308926,41.0877431575285,5554830.8682946,0.0,1.0
2010-08-03,53.24,53.84,51.7,51.81,5206200,42.7916949473165,43.2739454538602,41.5539186471875,41.6423312400538,6477380.44359428,0.0,1.0
2010-08-04,54.24,54.35,53.13,53.41,4395900,43.5954457915561,43.6838583844224,42.7032823544501,42.9283325908372,5469232.20237334,0.0,1.0
2010-08-05,54.96,55.06,53.65,53.9,3402900,44.1741463994086,44.2545214838326,43.1212327934547,43.3221705045146,4233774.71313184,0.0,1.0
2010-08-06,55.05,55.14,54.22,54.58,3716600,44.2464839753902,44.3188215513717,43.5793707746713,43.8687210785975,4624069.79306644,0.0,1.0
2010-08-09,55.14,55.7,55.08,55.32,2459500,44.3188215513717,44.7689220241459,44.2705965007173,44.4634967033349,3060027.89001962,0.0,1.0
2010-08-10,55.02,55.46,54.56,54.85,3682600,44.222371450063,44.5760218215284,43.8526460617128,44.0857338065422,4581768.12676814,0.0,1.0
2010-08-11,51.31,54.5,51.29,54.47,14100100,41.240455817934,43.8044210110584,41.2243808010493,43.7803084857312,17542874.2639015,0.0,1.0
2010-08-12,51.58,51.95,50.72,50.86,3969500,41.4574685458787,41.7548563582474,40.7662428198327,40.8787679380262,4938719.54032644,0.0,1.0
2010-08-13,51.79,52.04,50.81,51.31,2322600,41.6262562231691,41.827193934229,40.8385803958142,41.240455817934,2889701.47483617,0.0,1.0
2010-08-16,51.62,51.8,50.78,51.37,2969800,41.4896185796483,41.6342937316115,40.8144678704871,41.2886808685884,3694926.13449086,0.0,1.0
2010-08-17,52.38,52.61,51.72,52.14,2805700,42.1004692212704,42.2853319154455,41.5699936640723,41.9075690186529,3490758.38626877,0.0,1.0
2010-08-18,51.98,52.62,51.71,52.48,2807900,41.7789688835746,42.2933694238879,41.5619561556299,42.1808443056944,3493495.5529116,0.0,1.0
2010-08-19,50.12,51.71,49.79,51.7,3827000,40.2839923132889,41.5619561556299,40.0187545346898,41.5539186471875,4761425.79187033,0.0,1.0
2010-08-20,49.89,50.29,49.17,50.13,3035600,40.0991296191138,40.4206299568096,39.5204290112613,40.2920298217313,3776792.30044462,0.0,1.0
2010-08-23,49.64,50.78,49.58,50.1,2494600,39.8981919080539,40.8144678704871,39.8499668573995,40.2679172964041,3103698.13963933,0.0,1.0
2010-08-24,49.68,49.94,48.61,49.15,4368100,39.9303419418235,40.1393171613258,39.0703285384871,39.5043539943765,5434644.3693412,0.0,1.0
2010-08-25,51.04,51.51,49.28,49.56,4358000,41.0234430899893,41.401205986782,39.6088416041277,39.8338918405147,5422078.28611731,0.0,1.0
2010-08-26,50.64,52.29,50.56,51.33,3249400,40.7019427522935,42.0281316452889,40.6376426847543,41.2565308348188,4042795.13146158,0.0,1.0
2010-08-27,50.87,51.2,49.81,50.93,2416900,40.8868054464686,41.1520432250677,40.0348295515746,40.935030497123,3007026.39048116,0.0,1.0
2010-08-30,49.6,50.91,49.6,50.71,1945300,39.8660418742843,40.9189554802382,39.8660418742843,40.7582053113903,2420277.39559064,0.0,1.0
2010-08-31,49.66,50.58,48.82,49.2,3994600,39.9142669249387,40.6537177016391,39.2391162157774,39.5445415365885,4969948.12338783,0.0,1.0
2010-09-01,50.88,51.05,49.91,50.28,3672300,40.894842954911,41.0314805984317,40.1152046359986,40.4125924483673,4568953.21021307,0.0,1.0
2010-09-02,51.82,51.82,50.93,51.22,2445200,41.6503687484962,41.6503687484962,40.935030497123,41.1681182419525,3042236.30684122,0.0,1.0
2010-09-03,53.25,53.27,52.06,52.16,3655600,42.7997324557589,42.8158074726437,41.8432689511137,41.9236440355377,4548175.62706067,0.0,1.0
2010-09-07,52.4,52.95,52.3,52.81,2393600,42.1165442381552,42.558607202487,42.0361691537313,42.4460820842935,2978037.30740027,0.0,1.0
2010-09-08,52.91,53.09,52.26,52.5,2441800,42.5264571687174,42.6711323206805,42.0040191199617,42.1969193225792,3038006.14021139,0.0,1.0
2010-09-09,54.53,54.64,53.31,53.48,4567900,43.8285335363856,43.9169461292519,42.8479575064133,42.984595149934,5683228.8671765,0.0,1.0
2010-09-10,54.83,55.25,54.16,54.45,3993900,44.0696587896574,44.4072341442381,43.5311457240169,43.7642334688464,4969077.20672875,0.0,1.0
2010-09-13,55.37,55.76,54.97,55.28,4400400,44.5036842455468,44.8171470748003,44.182183907851,44.4313466695653,5474830.95232459,0.0,1.0
2010-09-14,55.45,55.84,54.4,55.1,3806900,44.567984313086,44.8814471423395,43.7240459266344,44.2866715176021,4736418.0420881,0.0,1.0
2010-09-15,54.64,55.33,53.76,55.13,4439500,43.9169461292519,44.4715342117772,43.2096453863211,44.3107840429293,5523477.86856764,0.0,1.0
2010-09-16,54.7,54.75,54.12,54.61,3041200,43.9651711799063,44.0053587221183,43.4989956902473,43.8928336039247,3783759.63371729,0.0,1.0
2010-09-17,54.06,55.22,54.06,54.74,5647800,43.450770639593,44.3831216189109,43.450770639593,43.9973212136759,7026804.43880983,0.0,1.0
2010-09-20,54.96,55.21,54.11,54.11,4678600,44.1741463994086,44.3750841104685,43.4909581818049,43.4909581818049,5820958.11597714,0.0,1.0
2010-09-21,55.75,56.43,54.71,55.11,4836300,44.8091095663579,45.3556601404408,43.9732086883487,44.2947090260445,6017163.1976019,0.0,1.0
2010-09-22,56.64,56.86,55.34,55.67,4643700,45.5244478177311,45.7012730034638,44.4795717202197,44.7448094988187,5777536.6996886,0.0,1.0
2010-09-23,56.5,57.42,56.1,56.17,3731000,45.4119226995376,46.151373476238,45.0904223618417,45.1466849209385,4641985.79291043,0.0,1.0
2010-09-24,56.69,57.49,56.5,57.01,4557900,45.5646353599431,46.2076360353348,45.4119226995376,45.8218356300998,5670787.20061818,0.0,1.0
2010-09-27,55.88,56.77,55.87,56.69,3295300,44.913597176109,45.6289354274823,44.9055596676666,45.5646353599431,4099902.38096428,0.0,1.0
2010-09-28,56.23,56.35,55.38,56.14,3469500,45.1949099715929,45.2913600729016,44.5117217539892,45.1225723956113,4316636.21241027,0.0,1.0
2010-09-29,56.13,56.26,55.35,55.85,3127400,45.1145348871689,45.2190224969201,44.487609228662,44.8894846507818,3891006.79945003,0.0,1.0
2010-09-30,56.64,57.16,56.1,56.5,4270400,45.5244478177311,45.9423982567357,45.0904223618417,45.4119226995376,5313089.28706639,0.0,1.0
2010-10-01,56.11,56.91,55.44,56.64,4573400,45.0984598702841,45.7414605456758,44.5599468046436,45.5244478177311,5690071.78378359,0.0,1.0
2010-10-04,54.88,55.92,54.55,55.92,3891900,44.1098463318694,44.9457472098786,43.8446085532704,44.9457472098786,4842172.20783385,0.0,1.0
2010-10-05,55.25,55.74,54.4,55.38,5437500,44.4072341442381,44.8010720579155,43.7240459266344,44.5117217539892,6765156.1910883,0.0,1.0
2010-10-06,54.34,55.44,52.93,55.09,7502100,43.67582087598,44.5599468046436,42.5425321856022,44.2786340091598,9333862.66871974,0.0,1.0
2010-10-07,55.06,55.22,54.35,54.43,4173600,44.2545214838326,44.3831216189109,43.6838583844224,43.7481584519616,5192653.95478181,0.0,1.0
2010-10-08,55.01,55.4,54.55,55.08,1735900,44.2143339416206,44.527796770874,43.8446085532704,44.2705965007173,2159748.89785934,0.0,1.0
2010-10-11,55.39,55.75,54.92,54.97,2150200,44.5197592624316,44.8091095663579,44.141996365639,44.182183907851,2675207.14337068,0.0,1.0
2010-10-12,55.66,55.76,54.84,55.18,2207800,44.7367719903763,44.8171470748003,44.0776962980998,44.3509715851413,2746871.14274662,0.0,1.0
2010-10-13,56.8,57.02,55.75,56.0,4961400,45.6530479528095,45.8298731385422,44.8091095663579,45.0100472774178,6172808.44624652,0.0,1.0
2010-10-14,57.06,58.13,56.27,56.83,4105100,45.8620231723118,46.7220365756481,45.2270600053625,45.6771604781367,5107428.5388573,0.0,1.0
2010-10-15,57.78,57.9,56.76,57.37,3660300,46.4407237801643,46.537173881473,45.6208979190399,46.111185934026,4554023.21034308,0.0,1.0
2010-10-18,58.39,58.39,57.34,57.75,2818900,46.9310117951504,46.9310117951504,46.0870734086989,46.4166112548371,3507181.38612576,0.0,1.0
2010-10-19,56.11,57.69,55.9,57.6,4264000,45.0984598702841,46.3683862041827,44.9296721929938,46.2960486282011,5305126.62046906,0.0,1.0
2010-10-20,57.22,57.57,56.24,56.32,3640900,45.9906233073901,46.271936102874,45.2029474800353,45.2672475475745,4529886.37721993,0.0,1.0
2010-10-21,56.63,57.49,56.23,57.45,2868400,45.5164103092887,46.2076360353348,45.1949099715929,46.1754860015652,3568767.63558946,0.0,1.0
2010-10-22,57.54,57.7,56.68,56.68,1802000,46.2478235775468,46.3764237126251,45.5565978515007,45.5565978515007,2241988.31380986,0.0,1.0
2010-10-25,57.26,58.33,57.2,57.84,2237500,46.0227733411597,46.8827867444961,45.9745482905053,46.4889488308187,2783822.89242484,0.0,1.0
2010-10-26,55.94,56.64,55.67,56.39,3959800,44.9618222267634,45.5244478177311,44.7448094988187,45.3235101066712,4926651.12376487,0.0,1.0
2010-10-27,54.91,55.63,54.23,55.37,3976900,44.1339588571966,44.7126594650491,43.5874082831137,44.5036842455468,4947926.3735796,0.0,1.0
2010-10-28,54.61,55.39,54.3,55.33,2584400,43.8928336039247,44.5197592624316,43.6436708422105,44.4715342117772,3215424.30533308,0.0,1.0
2010-10-29,54.34,55.01,54.1,54.55,2515800,43.67582087598,44.2143339416206,43.4829206733625,43.8446085532704,3130074.47274298,0.0,1.0
2010-11-01,54.72,55.19,54.26,54.64,3431400,43.9812461967911,44.3590090935837,43.6115208084409,43.9169461292519,4269233.46282306,0.0,1.0
2010-11-02,55.75,56.41,55.14,55.21,4622500,44.8091095663579,45.339585123556,44.3188215513717,44.3750841104685,5751160.36658495,0.0,1.0
2010-11-03,56.05,57.74,54.5,55.15,7910700,45.0502348196298,46.4085737463947,43.8044210110584,44.3268590598141,9842229.16429281,0.0,1.0
2010-11-04,56.71,57.04,55.44,56.71,7246400,45.5807103768279,45.845948155427,44.5599468046436,45.5807103768279,9015729.2548234,0.0,1.0
2010-11-05,57.35,58.01,56.67,56.67,4803100,46.0951109171412,46.6255864743394,45.5485603430583,45.5485603430583,5975856.86462827,0.0,1.0
2010-11-08,58.68,58.82,57.21,57.3,4540000,47.1640995399799,47.2766246581735,45.9825857989477,46.0549233749293,5648516.61747879,0.0,1.0
2010-11-09,57.74,58.7,57.51,58.51,4779400,46.4085737463947,47.1801745568647,46.2237110522196,47.0274618964592,5946370.11488504,0.0,1.0
2010-11-10,58.9,58.95,56.9,57.72,3852000,47.3409247257126,47.3811122679246,45.7334230372334,46.3924987295099,4792529.95826614,0.0,1.0
2010-11-11,58.59,58.84,57.91,58.36,3020800,47.0917619639984,47.2926996750583,46.5452113899154,46.9068992698232,3758378.6339383,0.0,1.0
2010-11-12,58.08,58.81,57.49,58.26,3932300,46.6818490334362,47.2685871497311,46.2076360353348,46.8265241853993,4892436.54072947,0.0,1.0
2010-11-15,57.18,58.04,56.7,57.09,4179100,45.9584732736205,46.6496989996666,45.5726728683855,45.886135697639,5199496.8713889,0.0,1.0
2010-11-16,55.99,57.02,55.95,56.72,4511900,45.0020097689754,45.8298731385422,44.9698597352058,45.5887478852703,5613555.53444989,0.0,1.0
2010-11-17,56.45,56.65,55.6,56.08,653475,45.3717351573256,45.5324853261735,44.6885469397219,45.074347344957,813031.805420033,0.0,1.0
2010-11-18,56.32,57.0,54.88,56.22,1216559,45.2672475475745,45.8137981216574,44.1098463318694,45.1868724631505,1513602.14265272,0.0,1.0
2010-11-19,58.61,58.72,55.88,56.35,9891200,47.1078369808831,47.1962495737495,44.913597176109,45.2913600729016,12306301.2261688,0.0,1.0
2010-11-22,59.97,61.0,59.39,60.4,12529100,48.200938129049,49.0288014986158,47.73476263939,48.546550992072,15588288.4475889,0.0,1.0
2010-11-23,58.52,60.09,58.48,59.51,6020500,47.0354994049016,48.2973882303578,47.003349371132,47.8312127406988,7490505.35143855,0.0,1.0
2010-11-24,57.86,59.48,57.84,58.98,4465300,46.5050238477034,47.8071002153716,46.4889488308187,47.4052247932518,5555577.36828811,0.0,1.0
2010-11-26,57.1,58.27,57.0,57.66,2179700,45.8941732060813,46.8345616938417,45.8137981216574,46.3442736788555,2711910.05971773,0.0,1.0
2010-11-29,57.07,57.27,56.01,56.62,3896400,45.8700606807542,46.0308108496021,45.0180847858602,45.5083728008463,4847770.95778509,0.0,1.0
2010-11-30,55.74,56.74,55.64,56.56,7501600,44.8010720579155,45.6048229021551,44.7206969734915,45.460147750192,9333240.58539181,0.0,1.0
2010-12-01,56.49,57.43,56.33,56.45,5198400,45.4038851910952,46.1594109846804,45.2752850560169,45.3717351573256,6467675.94367879,0.0,1.0
2010-12-02,58.44,58.56,56.42,56.42,6610000,46.9711993373624,47.0676494386712,45.3476226319984,45.3476226319984,8223941.59505171,0.0,1.0
2010-12-03,57.02,58.12,56.87,58.12,5655000,45.8298731385422,46.7139990672057,45.7093105119062,46.7139990672057,7035762.43873183,0.0,1.0
2010-12-06,55.94,57.13,55.86,57.0,3418200,44.9618222267634,45.9182857314085,44.8975221592242,45.8137981216574,4252810.46296607,0.0,1.0
2010-12-07,55.75,56.57,55.65,56.54,4847700,44.8091095663579,45.4681852586344,44.7287344819339,45.4440727333072,6031346.69747839,0.0,1.0
2010-12-08,56.53,56.53,55.86,56.12,3188800,45.4360352248648,45.4360352248648,44.8975221592242,45.1064973787265,3967398.63211813,0.0,1.0
2010-12-09,56.71,56.97,56.24,56.85,4083700,45.5807103768279,45.7896855963302,45.2029474800353,45.6932354950214,5080803.37242249,0.0,1.0
2010-12-10,57.68,57.74,56.65,56.7,3932800,46.3603486957403,46.4085737463947,45.5324853261735,45.5726728683855,4893058.62405739,0.0,1.0
2010-12-13,57.53,59.69,57.34,57.94,6854000,46.2397860691044,47.9758878926619,46.0870734086989,46.5693239152426,8527518.25907479,0.0,1.0
2010-12-14,58.11,58.3,57.5,57.7,3681200,46.7059615587633,46.8586742191689,46.2156735437772,46.3764237126251,4580026.29344998,0.0,1.0
2010-12-15,56.32,58.01,56.22,57.91,4713000,45.2672475475745,46.6255864743394,45.1868724631505,46.5452113899154,5863757.44893777,0.0,1.0
2010-12-16,56.02,57.07,55.94,56.5,4601100,45.0261222943026,45.8700606807542,44.9618222267634,45.4119226995376,5724535.20015013,0.0,1.0
2010-12-17,55.93,56.02,55.56,55.93,5306300,44.953784718321,45.0261222943026,44.6563969059524,44.953784718321,6601921.5258431,0.0,1.0
2010-12-20,56.1,56.47,55.6,55.98,2782700,45.0904223618417,45.3878101742104,44.6885469397219,44.993972260533,3462142.55318463,0.0,1.0
2010-12-21,56.56,57.78,56.05,56.06,3914000,45.460147750192,46.4407237801643,45.0502348196298,45.0582723280722,4869668.29092774,0.0,1.0
2010-12-22,57.12,57.18,56.48,56.49,1699400,45.9102482229661,45.9584732736205,45.3958476826528,45.4038851910952,2114336.81492146,0.0,1.0
2010-12-23,57.44,57.51,57.0,57.13,2240800,46.1674484931228,46.2237110522196,45.8137981216574,45.9182857314085,2787928.64238909,0.0,1.0
2010-12-27,57.15,57.31,56.83,57.21,1409900,45.9343607482933,46.0629608833717,45.6771604781367,45.9825857989477,1754150.568058,0.0,1.0
2010-12-28,56.99,57.32,56.67,57.11,1766300,45.805760613215,46.0709983918141,45.5485603430583,45.9022107145237,2197571.56419665,0.0,1.0
2010-12-29,56.91,57.18,56.91,57.09,1427300,45.7414605456758,45.9584732736205,45.7414605456758,45.886135697639,1775799.06786949,0.0,1.0
2010-12-30,56.61,57.08,56.55,56.78,1443600,45.5003352924039,45.8780981891966,45.4521102417496,45.6369729359247,1796078.98435955,0.0,1.0
2010-12-31,56.86,56.99,56.6,56.61,1488500,45.7012730034638,45.805760613215,45.4922977839615,45.5003352924039,1851942.06720643,0.0,1.0
2011-01-03,57.95,58.03,56.79,57.09,2456500,46.577361423685,46.6416614912242,45.6450104443671,45.886135697639,3056295.39005212,0.0,1.0
2011-01-04,58.33,58.4,57.5,57.85,2460300,46.8827867444961,46.9390493035928,46.2156735437772,46.496986339261,3061023.22334428,0.0,1.0
2011-01-05,58.48,58.54,57.98,58.11,2508400,47.003349371132,47.0515744217864,46.6014739490122,46.7059615587633,3120867.63948982,0.0,1.0
2011-01-06,59.52,59.68,58.28,58.41,2276000,47.8392502491412,47.9678503842195,46.8425992022841,46.9470868120352,2831723.30867438,0.0,1.0
2011-01-07,60.46,60.53,59.49,59.67,3249500,48.5947760427264,48.6510386018232,47.815137723814,47.9598128757771,4042919.54812716,0.0,1.0
2011-01-10,61.13,61.59,59.85,60.05,3324500,49.133289108367,49.5030144967172,48.1044880277403,48.2652381965882,4136232.04731458,0.0,1.0
2011-01-11,61.87,62.21,61.16,61.24,2738600,49.7280647331043,50.0013400201457,49.1574016336941,49.2217017012333,3407274.80366242,0.0,1.0
2011-01-12,61.93,62.34,61.45,62.32,1889200,49.7762897837586,50.1058276298969,49.3904893785236,50.0897526130121,2350479.64619844,0.0,1.0
2011-01-13,61.81,62.26,61.51,62.02,2336200,49.6798396824499,50.0415275623577,49.438714429178,49.8486273597402,2906622.14135549,0.0,1.0
2011-01-14,63.55,63.85,61.81,62.07,3461000,51.0783661514268,51.3194914046987,49.6798396824499,49.8888149019522,4306060.7958357,0.0,1.0
2011-01-18,62.97,63.63,62.61,63.63,2919700,50.6121906617678,51.142666218966,50.3228403578416,51.142666218966,3632593.38503366,0.0,1.0
2011-01-19,62.06,63.06,61.53,63.06,2735300,49.8807773935098,50.6845282377494,49.4547894460628,50.6845282377494,3403169.05369817,0.0,1.0
2011-01-20,61.56,62.66,61.14,62.29,2745700,49.47890197139,50.3630279000535,49.1413266168093,50.0656400876849,3416108.38691883,0.0,1.0
2011-01-21,61.45,62.25,61.36,62.0,2947900,49.3904893785236,50.0334900539153,49.3181518025421,49.8325523428554,3667678.88472813,0.0,1.0
2011-01-24,60.99,61.94,60.76,61.57,2770400,49.0207639901734,49.784327292201,48.8359012959983,49.4869394798324,3446839.30331789,0.0,1.0
2011-01-25,61.7,62.24,60.69,60.82,3373600,49.5914270895835,50.0254525454729,48.7796387369015,48.8841263466527,4197320.63011595,0.0,1.0
2011-01-26,62.55,63.48,60.32,60.75,5342800,50.2746153071872,51.02210359233,48.4822509245329,48.8278637875559,6647333.60878098,0.0,1.0
2011-01-27,64.36,64.97,62.5,62.57,4523500,51.7294043352609,52.219692350247,50.2344277649752,50.290690324072,5627987.86765755,0.0,1.0
2011-01-28,62.66,64.3,62.42,64.3,2571300,50.3630279000535,51.6811792846065,50.170127697436,51.6811792846065,3199125.72214168,0.0,1.0
2011-01-31,62.12,63.38,61.61,62.76,4127200,49.9290024441642,50.9417285079061,49.519089513602,50.4434029844775,5134924.62195119,0.0,1.0
2011-02-01,63.75,63.98,62.38,62.66,3078200,51.2391163202747,51.4239790144498,50.1379776636665,50.3630279000535,3829793.79998308,0.0,1.0
2011-02-02,64.48,64.63,63.35,63.6,2814400,51.8258544365696,51.9464170632056,50.9176159825789,51.1185536936388,3501582.63617451,0.0,1.0
2011-02-03,64.39,65.5,62.74,64.27,4150800,51.7535168605881,52.645680297694,50.4273279675927,51.6570667592793,5164286.95502883,0.0,1.0
2011-02-04,65.07,67.3,64.27,66.11,4727000,52.300067434671,54.0924318173253,51.6570667592793,53.1359683126802,5881175.78211943,0.0,1.0
2011-02-07,64.11,65.1,64.07,65.1,3332400,51.528466624201,52.3241799599982,51.4963165904314,52.3241799599982,4146060.96389566,0.0,1.0
2011-02-08,65.28,65.43,64.18,64.42,2555200,52.4688551119613,52.5894177385972,51.5847291832977,51.7776293859152,3179094.63898277,0.0,1.0
2011-02-09,65.25,65.42,64.89,65.05,3025600,52.4447425866341,52.5813802301548,52.1553922827079,52.2839924177862,3764350.6338863,0.0,1.0
2011-02-10,65.36,65.75,64.94,65.09,2402900,52.5331551795005,52.8466180087539,52.1955798249198,52.3161424515558,2989608.05729951,0.0,1.0
2011-02-11,65.25,65.97,64.84,64.95,1858000,52.4447425866341,53.0234431944866,52.1152047404959,52.2036173333622,2311661.64653647,0.0,1.0
2011-02-14,65.94,66.11,65.04,65.32,3294500,52.9993306691594,53.1359683126802,52.2759549093438,52.5010051457309,4098907.04763962,0.0,1.0
2011-02-15,65.94,66.28,65.55,65.62,1934200,52.9993306691594,53.2726059562009,52.685867839906,52.7421303990028,2406467.1457109,0.0,1.0
2011-02-16,66.37,66.73,65.95,66.01,2308100,53.3449435321825,53.6342938361087,53.0073681776018,53.0555932282562,2871661.0583266,0.0,1.0
2011-02-17,67.21,67.35,65.84,66.1,2003400,54.0200942413437,54.1326193595373,52.9189555847355,53.1279308042378,2492563.47829449,0.0,1.0
2011-02-18,67.4,67.95,67.17,67.44,2737400,54.1728069017493,54.614869866081,53.9879442075742,54.2049569355188,3405781.80367542,0.0,1.0
2011-02-22,65.29,67.42,65.01,66.42,5010500,52.4768926204037,54.1888819186341,52.2518423840166,53.3851310743945,6233897.02904789,0.0,1.0
2011-02-23,64.93,66.19,64.76,65.27,4609900,52.1875423164774,53.2002683802193,52.0509046729567,52.4608176035189,5735483.86672147,0.0,1.0
2011-02-24,66.09,66.39,64.79,65.1,2548200,53.1198932957954,53.3610185490673,52.0750171982839,52.3241799599982,3170385.47239194,0.0,1.0
2011-02-25,66.52,67.1,65.78,66.25,2234400,53.4655061588184,53.9316816484774,52.8707305340811,53.2484934308737,2779965.97579176,0.0,1.0
2011-02-28,66.47,67.02,66.3,66.58,4057700,53.4253186166064,53.8673815809382,53.2886809730857,53.5137312094728,5048455.03937085,0.0,1.0
2011-03-01,65.98,67.0,65.91,66.78,2425700,53.031480702929,53.8513065640534,52.9752181438323,53.6744813783207,3017975.05705249,0.0,1.0
2011-03-02,66.81,67.78,65.87,66.14,2808200,53.6985939036479,54.4782322225603,52.9430681100627,53.1600808380074,3493868.80290835,0.0,1.0
2011-03-03,68.8,69.41,67.29,67.41,3313200,55.2980580836847,55.7883460986709,54.0843943088829,54.1808444101917,4122172.96410368,0.0,1.0
2011-03-04,67.99,68.55,67.46,68.55,3214600,54.6470198998506,55.0971203726248,54.2210319524036,55.0971203726248,3999498.13183861,0.0,1.0
2011-03-07,67.91,69.0,67.18,68.23,3299300,54.5827198323115,55.4588082525326,53.9959817160166,54.8399201024681,4104879.04758761,0.0,1.0
2011-03-08,68.33,68.75,67.54,67.88,3340000,55.121232897952,55.4600433445661,54.4839465817017,54.7582217051512,4140368.2029848,0.25,1.0
2011-03-09,69.4,69.56,68.41,68.41,2571800,55.9843928452783,56.1134634916075,55.1857682211166,55.1857682211166,3188083.5162983,0.0,1.0
2011-03-10,68.45,68.84,68.02,68.79,3385400,55.2180358826989,55.5326455831262,54.8711585206892,55.4923110061484,4196647.45939662,0.0,1.0
2011-03-11,67.98,68.82,67.52,68.25,3109900,54.8388908591069,55.5165117523351,54.4678127509106,55.0566975747874,3855129.06421031,0.0,1.0
2011-03-14,66.97,67.65,66.45,67.46,3617600,54.024132404154,54.572682651053,53.6046528035842,54.4194112585371,4484489.82368797,0.0,1.0
2011-03-15,67.41,67.94,65.5,65.81,4283500,54.3790766815593,54.8066231975246,52.8382958410048,53.0883702182675,5309960.23876807,0.0,1.0
2011-03-16,66.46,67.61,66.14,67.17,4685000,53.6127197189798,54.5404149894707,53.3545784263215,54.1854707120655,5807672.1649652,0.0,1.0
2011-03-17,65.99,67.65,65.76,67.62,4908200,53.2335746953879,54.572682651053,53.0480356412897,54.5484819048663,6084357.84847005,0.0,1.0
2011-03-18,66.65,67.14,66.38,66.83,5125500,53.7659911114957,54.1612699658788,53.5481843958152,53.911195588616,6353729.70790377,0.0,1.0
2011-03-21,67.09,67.83,66.0,67.17,3474900,54.1209353889009,54.7178871281733,53.2416416107834,54.1854707120655,4307594.45166224,0.0,1.0
2011-03-22,67.47,68.11,67.02,67.06,3602300,54.4274781739327,54.9437607592494,54.0644669811319,54.0967346427142,4465523.46635094,0.0,1.0
2011-03-23,67.04,67.19,66.46,67.19,2145600,54.0806008119231,54.2016045428566,53.6127197189798,54.2016045428566,2659752.69949826,0.0,1.0
2011-03-24,68.77,68.83,67.47,67.58,2385700,55.4761771753572,55.5245786677307,54.4274781739327,54.516214243284,2957388.15025773,0.0,1.0
2011-03-25,69.34,70.0,68.88,69.1,3122600,55.9359913529049,56.4684077690127,55.5649132447085,55.7423853834111,3870872.38043124,0.0,1.0
2011-03-28,68.96,69.49,68.44,69.31,2092400,55.6294485678731,56.0569950838385,55.2099689673033,55.9117906067182,2593804.31973814,0.0,1.0
2011-03-29,69.35,69.67,68.86,69.17,2832600,55.9440582683005,56.2021995609588,55.5487794139174,55.7988537911802,3511379.33286668,0.0,1.0
2011-03-30,69.65,69.96,69.22,69.53,2176400,56.1860657301677,56.4361401074304,55.839188368158,56.0892627454208,2697933.34041201,0.0,1.0
2011-03-31,69.79,69.96,68.8,69.7,2376200,56.2990025457057,56.4361401074304,55.5003779215439,56.2264003071455,2945611.653872,0.0,1.0
2011-04-01,70.75,70.75,69.76,70.04,2937100,57.0734264236807,57.0734264236807,56.274801799519,56.500675430595,3640920.79310978,0.0,1.0
2011-04-04,70.61,71.0,70.42,70.69,1294100,56.9604896081427,57.2750993085701,56.8072182156268,57.0250249313073,1604206.73397683,0.0,1.0
2011-04-05,69.48,70.32,69.32,70.32,2731900,56.0489281684429,56.7265490616711,55.9198575221137,56.7265490616711,3386548.4711779,0.0,1.0
2011-04-06,68.85,69.89,68.5,69.85,2869100,55.5407124985218,56.3796716996614,55.2583704596767,56.3474040380791,3556625.87161188,0.0,1.0
2011-04-07,69.07,69.73,68.52,68.71,2436900,55.7181846372244,56.2506010533323,55.2745042904679,55.4277756829838,3020857.26762086,0.0,1.0
2011-04-08,68.95,69.69,68.51,69.36,2208200,55.6213816524775,56.21833339175,55.2664373750723,55.952125183696,2737353.61252426,0.0,1.0
2011-04-11,69.25,69.67,68.92,68.95,1806800,55.8633891143447,56.2021995609588,55.5971809062908,55.6213816524775,2239765.64944699,0.0,1.0
2011-04-12,69.74,69.9,68.67,68.95,2343700,56.2586679687278,56.387738615057,55.3955080214015,55.6213816524775,2905323.6399208,0.0,1.0
2011-04-13,69.15,70.24,68.68,69.98,2276800,55.782719960389,56.6620137385065,55.4035749367971,56.4522739382216,2822392.31274125,0.0,1.0
2011-04-14,69.51,69.63,68.25,68.91,2420600,56.0731289146296,56.1699318993765,55.0566975747874,55.5891139908952,3000651.27908533,0.0,1.0
2011-04-15,69.41,69.98,69.12,69.59,2650100,55.9924597606739,56.4522739382216,55.7585192142023,56.1376642377942,3285146.63914072,0.0,1.0
2011-04-18,68.06,68.83,67.34,68.76,2220600,54.9034261822715,55.5245786677307,54.3226082737903,55.4681102599617,2752725.03938564,0.0,1.0
2011-04-19,68.98,69.23,67.92,68.03,1869000,55.6455823986643,55.8472552835536,54.7904893667335,54.8792254360848,2316870.70999359,0.0,1.0
2011-04-20,69.39,69.96,69.24,69.33,2083400,55.9763259298828,56.4361401074304,55.8553221989492,55.9279244375093,2582647.63895165,0.0,1.0
2011-04-21,72.27,72.79,71.1,71.6,4642600,58.2995975638079,58.7190771643777,57.3557684625258,57.7591142323044,5755111.80214886,0.0,1.0
2011-04-25,72.21,72.26,71.37,71.91,1805400,58.2511960714344,58.2915306484123,57.5735751782063,58.0091886095672,2238030.16576909,0.0,1.0
2011-04-26,72.97,73.39,72.15,72.29,3600000,58.864281641498,59.2030920881121,58.202794579061,58.315731394599,4462672.31459439,0.0,1.0
2011-04-27,75.54,75.74,72.24,73.71,5131100,60.9374788981603,61.0988172060718,58.2753968176211,59.4612333807704,6360671.64261536,0.0,1.0
2011-04-28,76.55,76.63,74.68,74.75,3245700,61.7522373531132,61.8167726762778,60.243724174141,60.30019258191,4023470.98096639,0.0,1.0
2011-04-29,76.79,76.95,75.0,75.12,3971700,61.945843322607,62.0749139689361,60.5018654667994,60.5986684515462,4923443.23107626,0.0,1.0
2011-05-02,77.18,78.2,76.8,76.92,4300000,62.2604530230343,63.0832783933828,61.9539102380025,62.0507132227494,5330414.1535433,0.0,1.0
2011-05-03,77.2,77.55,76.82,76.88,2701900,62.2765868538255,62.5589288926705,61.9700440687937,62.0184455611671,3349359.53522294,0.0,1.0
2011-05-04,77.2,77.5,76.55,77.25,3012700,62.2765868538255,62.5185943156927,61.7522373531132,62.3169214308033,3734636.91171625,0.0,1.0
2011-05-05,77.49,78.59,76.65,76.78,3245000,62.5105274002971,63.3978880938102,61.8329065070689,61.9377764072114,4022603.23912744,0.0,1.0
2011-05-06,77.96,78.81,77.62,78.24,2777500,62.889672423889,63.5753602325128,62.6153973004395,63.1155460549651,3443075.65382942,0.0,1.0
2011-05-09,79.8,79.91,77.83,78.09,3254600,64.3739848566745,64.4627209260258,62.7848025237466,62.9945423240315,4034503.69863303,0.0,1.0
2011-05-10,79.82,79.97,78.93,79.73,2397600,64.3901186874657,64.5111224183993,63.6721632172596,64.3175164489055,2972139.76151986,0.0,1.0
2011-05-11,79.41,79.94,78.59,79.58,2861500,64.0593751562472,64.4869216722125,63.3978880938102,64.1965127179719,3547204.67450329,0.0,1.0
2011-05-12,80.0,80.0,78.08,79.01,2919200,64.535323164586,64.535323164586,62.9864754086359,63.7366985404242,3618731.39465665,0.0,1.0
2011-05-13,80.25,81.8,80.0,80.0,5167100,64.7369960494753,65.9873679357892,64.535323164586,64.535323164586,6405298.3657613,0.0,1.0
2011-05-16,80.76,80.92,78.96,79.89,3151700,65.1484087346495,65.2774793809787,63.6963639634464,64.4465870952347,3906945.64830754,0.0,1.0
2011-05-17,79.98,80.6,79.39,80.44,2495100,64.5191893337948,65.0193380883204,64.043241325456,64.8902674419912,3093003.80337346,0.0,1.0
2011-05-18,81.32,81.4,79.79,80.18,2394100,65.6001559968016,65.6646913199662,64.365917941279,64.6805276417063,2967801.05232512,0.0,1.0
2011-05-19,81.78,81.92,81.33,81.42,2614100,65.971234104998,66.084170920536,65.6082229121972,65.6808251507574,3240519.91599478,0.0,1.0
2011-05-20,80.53,81.69,80.3,81.59,2944000,64.9628696805514,65.8986318664379,64.7773306264532,65.8179627124821,3649474.24837941,0.0,1.0
2011-05-23,79.14,79.99,78.68,79.78,2608800,63.8415684405667,64.5272562491904,63.4704903323703,64.3578510258834,3233949.87064274,0.0,1.0
2011-05-24,77.54,79.11,77.27,79.0,4569500,62.550861977275,63.81736769438,62.3330552615945,63.7286316250287,5664494.76153863,0.0,1.0
2011-05-25,76.74,77.65,76.48,77.13,3932400,61.9055087456291,62.6395980466263,61.6957689453442,62.2201184460565,4874725.72497527,0.0,1.0
2011-05-26,77.42,77.68,75.5,76.48,3898500,62.4540589925281,62.663798792813,60.905211236578,61.6957689453442,4832702.22734618,0.0,1.0
2011-05-27,77.58,78.11,76.29,77.27,3943600,62.5831296388573,63.0106761548226,61.5424975528283,62.3330552615945,4888609.59439845,0.0,1.0
2011-05-31,78.17,78.47,77.55,78.03,2908900,63.0590776471961,63.3010851090633,62.5589288926705,62.946140831658,3605963.19331212,0.0,1.0
2011-06-01,77.17,78.2,77.08,77.96,2577800,62.2523861076387,63.0832783933828,62.1797838690786,62.889672423889,3195521.30348929,0.0,1.0
2011-06-02,78.0,78.14,76.81,77.11,2164200,62.9219400854713,63.0348769010094,61.9619771533981,62.2039846152653,2682809.83979033,0.0,1.0
2011-06-03,76.68,77.42,76.55,77.1,2724800,61.8571072532557,62.4540589925281,61.7522373531132,62.1959176998697,3377747.08966855,0.0,1.0
2011-06-06,75.44,76.19,75.31,75.79,2328600,60.8568097442046,61.4618283988726,60.7519398440621,61.1391517830496,2886605.20882347,0.0,1.0
2011-06-07,76.18,76.97,75.6,75.75,2299500,61.453761483477,62.0910477997273,60.9858803905337,61.1068841214673,2850531.94094717,0.0,1.0
2011-06-08,75.52,76.06,74.66,75.42,3269900,61.1230179522585,61.560073430201,60.4269666355352,61.0420817526395,4040095.79816363,0.25,1.0
2011-06-09,77.75,78.0,75.7,76.08,3608100,62.9278952037619,63.1302357028094,61.2687031115727,61.5762606701248,4457955.79355767,0.0,1.0
2011-06-10,76.34,77.44,75.84,77.42,2868300,61.7866947891342,62.676992984943,61.3820137910393,62.6608057450192,3543902.4978968,0.0,1.0
2011-06-13,76.13,76.95,76.02,76.4,2112200,61.6167287699343,62.28040560681,61.5276989503534,61.8352565089056,2609709.88252889,0.0,1.0
2011-06-14,77.74,78.48,76.56,76.88,2787800,62.9198015838,63.5187294609805,61.964754428296,62.2237502670767,3444441.4404479,0.0,1.0
2011-06-15,76.18,78.03,75.63,77.15,2664900,61.6571968697438,63.1545165626951,61.2120477718394,62.442278006048,3292593.44093895,0.0,1.0
2011-06-16,76.27,76.45,75.1,76.2,2177800,61.7300394494009,61.8757246087151,60.7830859138588,61.6733841096676,2690761.3777916,0.0,1.0
2011-06-17,76.24,77.04,75.95,76.84,3767900,61.7057585895152,62.3532481864671,61.4710436106201,62.1913757872291,4655395.25915189,0.0,1.0
2011-06-20,78.69,78.76,75.79,75.8,2588800,63.6886954801804,63.7453508199137,61.3415456912298,61.3496393111917,3198568.76426986,0.0,1.0
2011-06-21,79.25,79.93,78.55,78.92,2441000,64.1419381980467,64.6923043554558,63.5753848007138,63.874848739304,3015955.7917115,0.0,1.0
2011-06-22,77.81,79.69,77.75,78.93,2137000,62.9764569235333,64.4980574763702,62.9278952037619,63.8829423592659,2640351.30146967,0.0,1.0
2011-06-23,77.72,77.86,75.52,77.59,2861200,62.9036143438762,63.0169250233428,61.1230179522585,62.7983972843715,3535130.15618392,0.0,1.0
2011-06-24,77.33,77.98,75.99,77.83,3812800,62.5879631653622,63.1140484628856,61.5034180904677,62.9926441634571,4710871.05392773,0.0,1.0
2011-06-27,77.77,77.98,76.46,77.12,2209800,62.9440824436857,63.1140484628856,61.883818228677,62.4179971461623,2730298.6925539,0.0,1.0
2011-06-28,79.09,79.42,78.0,78.07,2442400,64.0124402786563,64.279529737399,63.1302357028094,63.1868910425427,3017685.54923235,0.0,1.0
2011-06-29,79.21,79.67,78.53,79.25,1923400,64.1095637181991,64.4818702364464,63.55919756079,64.1419381980467,2376439.72543134,0.0,1.0
2011-06-30,78.77,79.81,78.63,79.29,2121300,63.7534444398756,64.595180915913,63.640133760409,64.1743126778943,2620953.30641442,0.0,1.0
2011-07-01,80.79,80.9,79.0,79.0,2226600,65.3883556721791,65.47738549176,63.9395976989992,63.9395976989992,2751055.78280411,0.0,1.0
2011-07-05,80.22,80.78,79.52,80.78,1659100,64.9270193343509,65.3802620522172,64.360465937018,65.3802620522172,2049886.21631649,0.0,1.0
2011-07-06,79.97,80.71,79.74,80.15,1895200,64.7246788353034,65.3236067124839,64.5385255761797,64.8703639946176,2341597.46679706,0.0,1.0
2011-07-07,78.27,80.08,78.0,78.85,4359800,63.3487634417806,64.8137086548843,63.1302357028094,63.8181933995707,5386712.02814576,0.0,1.0
2011-07-08,78.0,78.11,76.74,77.77,2802400,63.1302357028094,63.2192655223903,62.1104395876101,62.9440824436857,3462480.34030819,0.0,1.0
2011-07-11,75.21,76.72,74.77,76.66,4119900,60.8721157334396,62.0942523476863,60.5159964551161,62.045690627915,5090305.72153716,0.0,1.0
2011-07-12,75.95,76.86,75.06,75.07,2984600,61.4710436106201,62.2075630271529,60.7507114340112,60.7588050539731,3687595.92623603,0.0,1.0
2011-07-13,76.68,77.61,76.07,76.15,2144200,62.0618778678388,62.8145845242953,61.5681670501629,61.6329160098581,2649247.19729119,0.0,1.0
2011-07-14,76.56,77.24,76.37,76.95,2554700,61.964754428296,62.5151205857051,61.8109756490199,62.28040560681,3156436.81322629,0.0,1.0
2011-07-15,74.9,76.96,74.78,76.96,4013200,60.6212135146208,62.2884992267719,60.524090075078,62.2884992267719,4958473.48762662,0.0,1.0
2011-07-18,74.25,75.08,73.5,74.5,3534100,60.0951282170974,60.766898673935,59.488106719955,60.2974687161448,4366525.75316985,0.0,1.0
2011-07-19,73.54,74.49,73.05,74.49,4924000,59.5204811998026,60.2893750961829,59.1238938216695,60.2893750961829,6083804.30904851,0.0,1.0
2011-07-20,73.65,74.28,72.79,74.17,3458000,59.6095110193835,60.1194090769831,58.9134597026602,60.0303792574022,4272501.07650076,0.0,1.0
2011-07-21,74.65,75.69,74.13,74.27,3220200,60.4188730155733,61.2606094916108,59.9980047775546,60.1113154570212,3978689.40617344,0.0,1.0
2011-07-22,74.41,74.9,73.98,74.5,2104200,60.2246261364878,60.6212135146208,59.8766004781261,60.2974687161448,2599825.55383832,0.0,1.0
2011-07-25,73.81,74.58,73.51,73.6,2335300,59.7390089387738,60.36221767584,59.4962003399169,59.569042919574,2885359.09888729,0.0,1.0
2011-07-26,73.56,74.42,73.4,74.01,2799600,59.5366684397264,60.2327197564497,59.407170520336,59.9008813380118,3459020.82526649,0.0,1.0
2011-07-27,68.7,71.26,68.35,71.19,9837300,55.6031691382436,57.6751358484897,55.3198924395772,57.6184805087564,12154388.3284734,0.0,1.0
2011-07-28,68.39,69.19,68.02,68.56,5837900,55.3522669194248,55.9997565163767,55.0528029808345,55.4898584587771,7212965.307838,0.0,1.0
2011-07-29,67.55,68.02,66.68,67.72,4887400,54.6724028426253,55.0528029808345,53.9682579059401,54.8099943819776,6038583.50528914,0.0,1.0
2011-08-01,65.44,68.55,64.28,68.32,8066800,52.9646490306647,55.4817648388152,52.0257891150844,55.2956115796915,9966862.83514064,0.0,1.0
2011-08-02,63.94,65.6,63.94,64.91,4338500,51.7506060363799,53.0941469500551,51.7506060363799,52.535687172684,5360395.0030071,0.0,1.0
2011-08-03,64.73,64.8,62.15,64.12,6235000,52.3900020133699,52.4466573531032,50.3018480632,51.8962911956941,7703598.67321638,0.0,1.0
2011-08-04,62.26,64.55,62.23,63.63,5871900,50.3908778827809,52.2443168540557,50.3665970228952,51.499703817561,7254973.70477294,0.0,1.0
2011-08-05,61.95,63.05,60.77,62.91,4979500,50.1399756639621,51.0302738597709,49.184928508458,50.9169631803043,6152376.83933937,0.0,1.0
2011-08-08,57.01,60.95,56.94,60.19,7367600,46.1417274027841,49.3306136677722,46.0850720630508,48.7154985506679,9102972.50758446,0.0,1.0
2011-08-09,60.25,60.38,56.61,58.32,6318100,48.7640602704393,48.869277329944,45.8179826043082,47.2019916177928,7806272.13748972,0.0,1.0
2011-08-10,57.26,59.85,57.08,59.1,4649600,46.3440679018316,48.4403154719633,46.1983827425174,47.8332939748209,5744771.83496181,0.0,1.0
2011-08-11,60.71,61.39,56.94,57.46,6217100,49.1363667886866,49.6867329460957,46.0850720630508,46.5059403010696,7681482.48777123,0.0,1.0
2011-08-12,60.38,61.66,59.73,61.44,4288000,48.869277329944,49.905260685067,48.3431920324206,49.7272010459052,5298000.17814785,0.0,1.0
2011-08-15,62.29,62.32,60.63,61.04,2782700,50.4151587426666,50.4394396025523,49.0716178289914,49.4034562474293,3438140.18090766,0.0,1.0
2011-08-16,62.05,62.71,60.91,61.71,3237000,50.220911863581,50.7550907810664,49.2982391879246,49.9457287848765,3999446.49642365,0.0,1.0
2011-08-17,61.79,63.03,61.14,62.36,1852900,50.0104777445717,51.0140866198471,49.4843924470483,50.4718140823999,2289334.07884565,0.0,1.0
2011-08-18,58.93,60.38,58.32,60.12,4575500,47.6957024354687,48.869277329944,47.2019916177928,48.6588432109346,5653218.24046537,0.0,1.0
2011-08-19,58.09,60.24,57.8,58.57,3773700,47.0158383586692,48.7559666504774,46.7811233797741,47.4043321168403,4662561.39745255,0.0,1.0
2011-08-22,57.57,59.89,57.44,59.41,2592600,46.5949701206505,48.4726899518109,46.4897530611458,48.0841961936398,3203263.82039788,0.0,1.0
2011-08-23,59.48,59.54,57.08,57.9,3512100,48.1408515333731,48.1894132531445,46.1983827425174,46.8620595793931,4339343.84927077,0.0,1.0
2011-08-24,60.74,60.78,58.54,58.87,2599200,49.1606476485723,49.1930221284199,47.3800512569546,47.6471407156973,3211418.39156761,0.0,1.0
2011-08-25,59.58,61.5,59.33,60.93,2097400,48.2217877329921,49.7757627656766,48.0194472339446,49.3144264278484,2591423.87445133,0.0,1.0
2011-08-26,60.43,60.83,57.7,59.24,1824900,48.9097454297535,49.2334902282294,46.7001871801551,47.9466046542875,2254738.92842864,0.0,1.0
2011-08-29,62.42,62.44,61.0,61.16,2003700,50.5203758021713,50.5365630420951,49.3710817675817,49.5005796869721,2475653.67466298,0.0,1.0
2011-08-30,62.78,63.21,61.65,62.38,3128300,50.8117461207996,51.1597717791613,49.8971670651051,50.4880013223237,3865143.18034047,0.0,1.0
2011-08-31,63.3,64.99,62.76,63.14,3634900,51.2326143588184,52.6004361323792,50.7955588808758,51.103116439428,4491068.29467109,0.0,1.0
2011-09-01,63.5,65.82,63.43,64.1,4226300,51.3944867580563,53.2722065892168,51.3378314183231,51.8801039557703,5221767.2931218,0.0,1.0
2011-09-02,62.19,63.21,62.06,62.32,3095900,50.3342225430476,51.1597717791613,50.2290054835429,50.4394396025523,3825111.64914364,0.0,1.0
2011-09-06,61.9,62.28,59.74,60.17,3259200,50.0995075641526,50.4070651227047,48.3512856523825,48.6993113107441,4026875.50853999,0.0,1.0
2011-09-07,64.14,64.42,62.5,62.76,3098600,52.1148189346653,52.3423236010468,50.7822916030025,50.993545936071,3813583.31589254,0.25,1.0
2011-09-08,63.18,64.79,63.11,63.62,2842200,51.3348029356432,52.6429547673366,51.2779267690478,51.6923102685283,3498020.5578099,0.0,1.0
2011-09-09,61.81,63.11,61.17,62.55,3247200,50.2216551037054,51.2779267690478,49.7016444376906,50.8229174362849,3996471.872254,0.0,1.0
2011-09-12,63.38,63.39,60.78,61.01,3826200,51.4973062687728,51.5054314354293,49.3847629380879,49.571641771187,4709072.64031111,0.0,1.0
2011-09-13,65.89,66.65,63.5,63.69,6461400,53.5367230995494,54.1542357654419,51.5948082686506,51.7491864351237,7952329.1929607,0.0,1.0
2011-09-14,66.48,67.32,64.5,66.35,4228100,54.0161079322817,54.6986219314261,52.4073249342986,53.9104807657475,5203708.64839774,0.0,1.0
2011-09-15,67.35,67.43,65.3,67.1,3693300,54.7229974313955,54.7879987646474,53.057338266817,54.5198682649835,4545506.76453428,0.0,1.0
2011-09-16,67.7,67.83,66.1,67.66,4530500,55.0073782643723,55.1130054309066,53.7073515993355,54.9748775977464,5575885.62984933,0.0,1.0
2011-09-19,67.1,67.42,66.02,66.37,1988300,54.5198682649835,54.7798735979909,53.6423502660836,53.9267310990605,2447088.26792394,0.0,1.0
2011-09-20,67.26,68.83,65.89,67.6,3428500,54.6498709314872,55.9255220965546,53.5367230995494,54.9261265978075,4219605.75696687,0.0,1.0
2011-09-21,65.14,67.51,65.07,67.32,2047500,52.9273356003134,54.8530000978992,52.870459433718,54.6986219314261,2519948.31191182,0.0,1.0
2011-09-22,63.63,65.06,62.84,63.27,4311200,51.7004354351848,52.8623342670615,51.0585472693229,51.4079294355515,5305983.47365775,0.0,1.0
2011-09-23,64.05,64.69,62.97,63.45,3632600,52.041692434757,52.5617031007717,51.1641744358571,51.5541824353682,4470800.60456697,0.0,1.0
2011-09-26,65.81,66.0,63.89,64.65,3972000,53.4717217662975,53.6260999327707,51.9116897682533,52.5292024341458,4888515.11351099,0.0,1.0
2011-09-27,67.06,67.99,66.13,66.98,3549500,54.4873675983576,55.2430080974103,53.7317270993049,54.4223662651058,4368525.77930696,0.0,1.0
2011-09-28,64.83,67.28,64.76,67.0,2850700,52.6754554339625,54.6661212648002,52.6185792673671,54.4386165984187,3508481.88169329,0.0,1.0
2011-09-29,65.37,66.76,63.84,66.26,3115900,53.1142144334124,54.2436125986632,51.8710639349709,53.8373542658392,3834875.18685521,0.0,1.0
2011-09-30,65.28,66.94,64.49,65.37,4245500,53.0410879335041,54.3898655984798,52.3991997676421,53.1142144334124,5225123.59375904,0.0,1.0
2011-10-03,62.32,66.31,61.83,65.43,3898300,50.6360386031859,53.8779800991216,50.2379054370183,53.1629654333513,4797809.28172202,0.0,1.0
2011-10-04,63.03,63.2,60.44,61.34,3300000,51.212925435796,51.3510532689562,49.1085072717676,49.8397722708508,4061455.15472967,0.0,1.0
2011-10-05,63.95,64.14,62.72,62.99,3318700,51.9604407681922,52.1148189346653,50.9610452694451,51.1804247691701,4084470.06727314,0.0,1.0
2011-10-06,64.96,64.96,63.6,64.06,2681600,52.7810826004967,52.7810826004967,51.6760599352154,52.0498176014135,3300363.07361306,0.0,1.0
2011-10-07,65.79,66.5,64.26,65.21,3391200,53.4554714329846,54.0323582655947,52.2123209345431,52.9842117669087,4173699.00627856,0.0,1.0
2011-10-10,67.53,67.71,66.23,66.78,2668200,54.8692504312122,55.0155034310288,53.8129787658697,54.2598629319762,3283871.10419688,0.0,1.0
2011-10-11,66.99,67.59,66.74,67.14,2734600,54.4304914317622,54.9180014311511,54.2273622653502,54.5523689316094,3365592.50488599,0.0,1.0
2011-10-12,67.0,68.25,66.97,67.49,3440200,54.4386165984187,55.4542624304788,54.4142410984493,54.8367497645863,4234005.46160637,0.0,1.0
2011-10-13,66.05,66.9,65.51,66.57,2219100,53.6667257660531,54.3573649318539,53.2279667666031,54.0892344321901,2731143.97995776,0.0,1.0
2011-10-14,67.07,67.31,66.25,66.93,1686300,54.4954927650141,54.6904967647696,53.8292290991827,54.3817404318234,2075403.58406686,0.0,1.0
2011-10-17,65.61,66.92,65.46,66.4,2196700,53.3092184331679,54.3736152651669,53.1873409333207,53.9511065990299,2703575.31466505,0.0,1.0
2011-10-18,64.06,64.77,62.57,64.77,5194500,52.0498176014135,52.6267044340236,50.8391677695979,52.6267044340236,6393099.63674039,0.0,1.0
2011-10-19,64.9,66.2,64.21,64.33,3349500,52.7323316005578,53.7886032659003,52.1716951012607,52.2691971011384,4122376.98205062,0.0,1.0
2011-10-20,65.25,65.4,64.13,64.78,2494000,53.0167124335347,53.1385899333819,52.1066937680088,52.6348296006801,3069475.5017866,0.0,1.0
2011-10-21,66.65,67.06,65.75,65.96,2494600,54.1542357654419,54.4873675983576,53.4229707663587,53.5935992661448,3070213.94817838,0.0,1.0
2011-10-24,68.45,68.6,67.03,67.03,2501100,55.6167657636084,55.7386432634556,54.4629920983882,54.4629920983882,3078213.78408921,0.0,1.0
2011-10-25,67.0,68.71,66.84,68.02,3074800,54.4386165984187,55.8280200966769,54.308613931915,55.2673835973797,3784291.60901903,0.0,1.0
2011-10-26,69.58,70.2,67.4,68.06,4508300,56.5349095957907,57.0386699284925,54.7636232646779,55.2998842640056,5548563.11335387,0.0,1.0
2011-10-27,70.58,71.78,69.57,71.23,3067000,57.3474262614387,58.3224462602164,56.5267844291342,57.8755620941099,3774691.80592603,0.0,1.0
2011-10-28,68.68,70.53,68.41,70.53,3517400,55.8036445967074,57.3068004281563,55.5842650969824,57.3068004281563,4329018.89734732,0.0,1.0
2011-10-31,68.9,70.07,68.05,68.05,2537600,55.98239826315,56.9330427619582,55.2917590973492,55.2917590973492,3123135.93958849,0.0,1.0
2011-11-01,66.79,67.71,66.29,66.99,2713800,54.2679880986326,55.0155034310288,53.8617297658086,54.4304914317622,3339993.02997133,0.0,1.0
2011-11-02,67.99,68.5,67.59,68.03,2199100,55.2430080974103,55.6573915968908,54.9180014311511,55.2755087640362,2706529.10023213,0.0,1.0
2011-11-03,67.84,68.74,67.31,68.62,2140300,55.1211305975631,55.8523955966463,54.6904967647696,55.7548935967685,2634161.35383876,0.0,1.0
2011-11-04,67.42,67.52,66.24,67.2,1296000,54.7798735979909,54.8611252645557,53.8211039325262,54.6011199315483,1595044.20622111,0.0,1.0
2011-11-07,68.1,68.21,66.94,67.19,1462900,55.3323849306316,55.4217617638528,54.3898655984798,54.5929947648918,1800455.37753153,0.0,1.0
2011-11-08,68.83,69.05,67.28,68.42,1908900,55.9255220965546,56.1042757629972,54.6661212648002,55.5923902636389,2349367.19541317,0.0,1.0
2011-11-09,66.96,67.91,66.82,67.74,2195300,54.4061159317928,55.1780067641584,54.2923635986021,55.0398789309983,2701852.27308426,0.0,1.0
2011-11-10,68.57,68.79,67.28,67.58,2359500,55.7142677634861,55.8930214299287,54.6661212648002,54.9098762644946,2903940.43563172,0.0,1.0
2011-11-11,70.75,71.25,69.48,69.48,2729900,57.4855540945989,57.8918124274229,56.4536579292259,56.4536579292259,3359808.00815046,0.0,1.0
2011-11-14,70.3,71.3,69.76,70.52,2057000,57.1199215950572,57.9324382607053,56.6811625956073,57.2986752614998,2531640.3797815,0.0,1.0
2011-11-15,70.04,70.45,68.74,70.14,2091200,56.9086672619888,57.2417990949045,55.8523955966463,56.9899189285536,2573731.82411233,0.0,1.0
2011-11-16,68.14,69.36,68.07,69.24,2726400,55.3648855972575,56.3561559293481,55.3080094306621,56.2586539294703,3355500.40419848,0.0,1.0
2011-11-17,68.26,69.22,67.78,68.15,4596600,55.4623875971353,56.2424035961574,55.0723795976242,55.373010763914,5657237.80734255,0.0,1.0
2011-11-18,68.52,68.99,67.76,68.8,2522900,55.6736419302037,56.0555247630583,55.0561292643112,55.9011465965852,3105044.00299015,0.0,1.0
2011-11-21,67.01,67.5,66.23,67.38,2612800,54.4467417650752,54.8448749312427,53.8129787658697,54.747372931365,3215687.88735687,0.0,1.0
2011-11-22,66.85,67.71,66.1,66.85,2379100,54.3167390985715,55.0155034310288,53.7073515993355,54.3167390985715,2928063.01776284,0.0,1.0
2011-11-23,64.23,66.27,64.21,66.14,2972600,52.1879454345736,53.8454794324956,52.1716951012607,53.7398522659614,3658509.57362104,0.0,1.0
2011-11-25,63.7,64.66,63.68,64.06,1114600,51.7573116017802,52.5373276008023,51.7410612684672,52.0498176014135,1371787.2471096,0.0,1.0
2011-11-28,66.07,66.64,64.97,65.19,2042100,53.682976099366,54.1461105987854,52.7892077671532,52.9679614335958,2513302.2943859,0.0,1.0
2011-11-29,67.42,67.64,66.0,66.22,3043300,54.7798735979909,54.9586272644335,53.6260999327707,53.8048535992132,3745523.17345115,0.0,1.0
2011-11-30,70.55,70.59,67.68,69.25,2740800,57.3230507614693,57.3555514280952,54.9911279310594,56.2667790961268,3373223.11760093,0.0,1.0
2011-12-01,70.08,71.08,69.97,70.19,2063900,56.9411679286147,57.7536845942627,56.8517910953934,57.030544761836,2540132.51328684,0.0,1.0
2011-12-02,68.91,70.7,68.55,70.7,2433900,55.9905234298065,57.4449282613165,55.6980174301732,57.4449282613165,2995507.78821107,0.0,1.0
2011-12-05,68.51,70.72,68.26,70.03,3419800,55.6655167635473,57.4611785946294,55.4623875971353,56.9005420953323,4208898.28428622,0.0,1.0
2011-12-06,68.21,68.79,67.5,68.39,2743800,55.4217617638528,55.8930214299287,54.8448749312427,55.5680147636695,3376915.34955978,0.0,1.0
2011-12-07,68.51,68.91,66.93,67.78,3193800,55.8686459299593,56.1948385787986,54.5801849670439,55.2733443458275,3916458.5852736,0.25,1.0
2011-12-08,66.08,68.22,65.87,68.06,3144900,53.8870255882602,55.6321562595507,53.7157744476196,55.501679200015,3856494.02117445,0.0,1.0
2011-12-09,66.5,67.03,65.97,66.42,2961400,54.2295278695416,54.6617331292537,53.7973226098294,54.1642893397737,3631473.62215205,0.0,1.0
2011-12-12,65.39,66.56,65.0,66.18,2174100,53.3243432690124,54.2784567668675,53.006305436394,53.9685737504701,2666031.87746363,0.0,1.0
2011-12-13,64.64,66.52,64.34,65.58,3042800,52.7127320524386,54.2458375019835,52.4680875658091,53.479284777211,3731291.93539687,0.0,1.0
2011-12-14,63.52,64.82,63.42,64.14,3211000,51.7993926356884,52.8595187444163,51.7178444734786,52.3049912413894,3937550.41559069,0.0,1.0
2011-12-15,64.5,65.38,63.92,64.57,4174800,52.5985646253448,53.3161884527914,52.1255852845278,52.6556483388917,5119428.67487013,0.0,1.0
2011-12-16,64.95,65.73,64.52,65.11,5638900,52.9655313552891,53.6016070205258,52.6148742577868,53.0960084148248,6914809.41715176,0.0,1.0
2011-12-19,63.64,65.28,63.54,65.04,2702900,51.8972504303402,53.2346402905815,51.8157022681304,53.0389247012779,3314483.03279354,0.0,1.0
2011-12-20,65.47,65.6,64.44,64.61,2586200,53.3895817987802,53.495594409653,52.5496357280189,52.6882676037756,3171377.41663053,0.0,1.0
2011-12-21,65.68,65.83,64.8,65.19,2108500,53.5608329394209,53.6831551827356,52.8432091119743,53.1612469445927,2585588.61764963,0.0,1.0
2011-12-22,66.78,67.17,65.84,65.93,1669600,54.4578627237291,54.7759005563475,53.6913099989566,53.7647033449455,2047379.06380262,0.0,1.0
2011-12-23,68.05,68.13,66.99,67.19,1537200,55.493524383794,55.5587629135619,54.6291138643697,54.7922101887894,1885021.02112924,0.0,1.0
2011-12-27,67.93,68.46,67.58,68.03,1272700,55.3956665891422,55.8278718488544,55.1102480214078,55.4772147513521,1560672.81654384,0.0,1.0
2011-12-28,66.52,67.87,66.47,67.77,1274700,54.2458375019835,55.3467376918163,54.2050634208786,55.2651895296065,1563125.3549528,0.0,1.0
2011-12-29,66.87,67.47,66.38,66.49,1096100,54.531256069718,55.020545042977,54.1316700748897,54.2213730533206,1344113.67503237,0.0,1.0
2011-12-30,66.25,66.83,66.25,66.65,1100200,54.025657464017,54.498636804834,54.025657464017,54.3518501128563,1349141.37877075,0.0,1.0
2012-01-03,67.61,67.9,67.08,67.54,1734600,55.1347124700707,55.3712021404793,54.7025072103586,55.0776287565239,2127086.56209393,0.0,1.0
2012-01-04,67.98,68.22,67.17,67.39,1573300,55.4364406702471,55.6321562595507,54.7759005563475,54.9553065132091,1929289.33941103,0.0,1.0
2012-01-05,68.51,68.66,67.34,67.72,2034500,55.8686459299593,55.990968173274,54.9145324321042,55.2244154485016,2494844.69651798,0.0,1.0
2012-01-06,70.73,71.49,68.5,68.6,3410800,57.6790151310177,58.2987811638124,55.8604911137383,55.9420392759481,4182559.00264612,0.0,1.0
2012-01-09,71.18,71.27,70.41,70.72,1869200,58.0459818609619,58.1193752069508,57.4180610119462,57.6708603147967,2292142.39701716,0.0,1.0
2012-01-10,72.21,72.7,71.36,71.68,2203500,58.8859279317232,59.2855139265514,58.1927685529396,58.4537226720111,2702084.19207539,0.0,1.0
2012-01-11,72.57,72.92,71.27,72.0,1958100,59.1795013156786,59.4649198834131,58.1193752069508,58.7146767910826,2401157.72929559,0.0,1.0
2012-01-12,71.81,72.79,71.61,72.57,1843300,58.5597352828839,59.3589072725403,58.3966389584642,59.1795013156786,2260382.02462109,0.0,1.0
2012-01-13,71.91,72.15,70.99,71.35,2111100,58.6412834450937,58.8369990343973,57.8910403527632,58.1846137367186,2588776.91758128,0.0,1.0
2012-01-17,72.74,73.36,72.43,72.43,2308200,59.3181331914354,59.8237317971364,59.0653338885849,59.0653338885849,2830474.57778462,0.0,1.0
2012-01-18,72.17,73.09,72.06,72.78,2706800,58.8533086668393,59.6035517591698,58.7636056884085,59.3507524563193,3319265.48269102,0.0,1.0
2012-01-19,71.93,72.45,70.32,71.63,4247700,58.6575930775357,59.0816435210269,57.3446676659573,58.4129485909062,5208823.69987685,0.0,1.0
2012-01-20,71.78,72.28,70.49,72.14,2579100,58.5352708342209,58.9430116452701,57.483299541714,58.8288442181764,3162670.90527871,0.0,1.0
2012-01-23,71.18,72.52,71.04,71.75,2108500,58.0459818609619,59.1387272345737,57.9318144338682,58.510806385558,2585588.61764963,0.0,1.0
2012-01-24,69.4,71.34,69.0,71.18,4798500,56.5944245736268,58.1764589204977,56.2682319247875,58.0459818609619,5884252.77770536,0.0,1.0
2012-01-25,66.1,66.93,63.72,64.58,13315300,53.9033352207022,54.5801849670439,51.9624889601081,52.6638031551127,16328142.338435,0.0,1.0
2012-01-26,64.3,66.94,63.48,65.97,6097100,52.4354683009251,54.5883397832648,51.7667733708045,53.7973226098294,7476685.96664528,0.0,1.0
2012-01-27,65.42,65.81,64.0,64.0,3986600,53.3488077176753,53.6668455502937,52.1908238142956,52.1908238142956,4888644.81058668,0.0,1.0
2012-01-30,64.43,65.05,64.06,64.89,3915800,52.5414809117979,53.0470795174989,52.2397527116215,52.9166024579632,4801824.95090938,0.0,1.0
2012-01-31,64.32,65.6,64.07,64.63,4552200,52.4517779333671,53.495594409653,52.2479075278425,52.7045772362176,5582222.67264152,0.0,1.0
2012-02-01,66.13,66.43,64.73,64.8,4179000,53.9277996693652,54.1724441559947,52.7861253984274,52.8432091119743,5124579.00552895,0.0,1.0
2012-02-02,65.16,65.99,64.51,65.99,3842000,53.1367824959297,53.8136322422714,52.6067194415658,53.8136322422714,4711326.28361863,0.0,1.0
2012-02-03,65.07,65.66,63.6,65.66,5173700,53.0633891499409,53.5445233069789,51.8646311654563,53.5445233069789,6344348.98322688,0.0,1.0
2012-02-06,64.37,65.48,63.85,64.76,2673800,52.492552014472,53.3977366150012,52.0685015709809,52.8105898470904,3278798.59894313,0.0,1.0
2012-02-07,65.0,65.05,64.0,64.04,2531300,53.006305436394,53.0470795174989,52.1908238142956,52.2234430791796,3104055.23730449,0.0,1.0
2012-02-08,64.83,66.01,64.7,64.88,3690500,52.8676735606373,53.8299418747134,52.7616609497645,52.9084476417422,4525546.49913965,0.0,1.0
2012-02-09,64.65,65.13,64.5,65.06,2819600,52.7208868686596,53.1123180472668,52.5985646253448,53.0552343337199,3457588.64895655,0.0,1.0
2012-02-10,64.17,64.43,63.9,64.23,2876100,52.3294556900524,52.5414809117979,52.1092756520858,52.3783845873783,3526872.85900977,0.0,1.0
2012-02-13,64.66,65.06,64.25,64.51,1487000,52.7290416848805,53.0552343337199,52.3946942198202,52.6067194415658,1823462.30706426,0.0,1.0
2012-02-14,65.69,65.71,64.58,64.6,3096400,53.5689877556419,53.5852973880838,52.6638031551127,52.6801127875546,3797019.96475708,0.0,1.0
2012-02-15,65.15,66.24,65.0,65.91,2828800,53.1286276797088,54.017502647796,53.006305436394,53.7483937125035,3468870.32563778,0.0,1.0
2012-02-16,66.23,66.37,65.16,65.35,2449000,54.009347831575,54.1235152586688,53.1367824959297,53.2917240041284,3003133.28177564,0.0,1.0
2012-02-17,66.05,66.88,65.85,66.47,2027700,53.8625611395973,54.5394108859389,53.6994648151776,54.2050634208786,2486506.06592751,0.0,1.0
2012-02-21,66.39,66.99,66.03,66.6,2808100,54.1398248911107,54.6291138643697,53.8462515071553,54.3110760317514,3443486.55310502,0.0,1.0
2012-02-22,66.1,66.72,65.63,66.5,1676600,53.9033352207022,54.4089338264032,53.520058858316,54.2295278695416,2055962.94823399,0.0,1.0
2012-02-23,66.22,66.34,65.67,65.98,1789500,54.001193015354,54.0990508100058,53.5526781231999,53.8054774260504,2194408.74141997,0.0,1.0
2012-02-24,66.11,66.52,65.67,66.26,2875900,53.9114900369232,54.2458375019835,53.5526781231999,54.0338122802379,3526627.60516887,0.0,1.0
2012-02-27,65.79,66.54,65.6,65.75,2856200,53.6505359178517,54.2621471344255,53.495594409653,53.6179166529678,3502470.10184059,0.0,1.0
2012-02-28,65.54,66.17,64.9,65.76,1996200,53.4466655123271,53.9604189342491,52.9247572741842,53.6260714691888,2447878.58598634,0.0,1.0
2012-02-29,65.63,65.88,65.09,65.57,3079600,53.520058858316,53.7239292638406,53.0796987823829,53.4711299609901,3776418.64212179,0.0,1.0
2012-03-01,66.23,66.43,65.72,65.77,2199900,54.009347831575,54.1724441559947,53.5934522043048,53.6342262854097,2697669.62293926,0.0,1.0
2012-03-02,65.78,66.2,65.72,66.1,2032500,53.6423811016307,53.984883382912,53.5934522043048,53.9033352207022,2492392.15810902,0.0,1.0
2012-03-05,65.19,66.14,64.88,65.52,2479300,53.1612469445927,53.9359544855861,52.9084476417422,53.4303558798851,3040289.23867144,0.0,1.0
2012-03-06,64.34,65.42,63.93,64.79,2246100,52.4680875658091,53.3488077176753,52.1337401007487,52.8350542957533,2754323.26018631,0.0,1.0
2012-03-07,63.84,64.37,63.75,64.37,2059400,52.2947977211132,52.7289493939232,52.2210738521454,52.7289493939232,2514056.88001964,0.2875,1.0
2012-03-08,64.41,64.75,64.08,64.25,1882100,52.7617155579088,53.0402279517869,52.4913947050271,52.6306509019662,2297614.08851363,0.0,1.0
2012-03-09,64.88,64.99,64.14,64.51,3153900,53.1467179847403,53.2368249357009,52.5405439510056,52.843630967873,3850191.3148946,0.0,1.0
2012-03-12,64.01,64.99,63.93,64.88,2655200,52.4340539180522,53.2368249357009,52.3685215900809,53.1467179847403,3241392.55502969,0.0,1.0
2012-03-13,65.05,65.13,63.34,64.19,3206000,53.2859741816794,53.3515065096507,51.8852206712924,52.5815016559877,3913793.5113834,0.0,1.0
2012-03-14,67.22,67.53,65.11,65.22,5968600,55.0635385779014,55.3174763487903,53.3351234276579,53.4252303786184,7286296.92827291,0.0,1.0
2012-03-15,66.94,67.4,66.6,67.25,3712800,54.8341754300018,55.2109863158369,54.5556630361237,55.0881132008907,4532480.52060645,0.0,1.0
2012-03-16,67.33,68.06,67.05,67.43,7674100,55.153645528862,55.7516280216003,54.9242823809624,55.2355609388261,9368322.76534851,0.0,1.0
2012-03-19,67.67,67.75,67.05,67.05,2346400,55.4321579227401,55.4976902507114,54.9242823809624,54.9242823809624,2864418.30789457,0.0,1.0
2012-03-20,66.86,67.63,66.62,67.25,2149500,54.7686431020305,55.3993917587544,54.5720461181165,55.0881132008907,2624048.39448491,0.0,1.0
2012-03-21,66.35,66.87,66.33,66.84,2451600,54.3508745112133,54.7768346430269,54.3344914292205,54.7522600200377,2992843.47239786,0.0,1.0
2012-03-22,66.39,66.74,65.62,65.81,2724500,54.383640675199,54.6703446100735,53.752892018475,53.9085312974069,3325992.02176047,0.0,1.0
2012-03-23,66.68,66.71,66.0,66.42,2060400,54.621195364095,54.6457699870843,54.0641705763388,54.4082152981882,2515277.65154534,0.0,1.0
2012-03-26,68.63,68.7,66.96,67.14,3337900,56.2185458583959,56.2758866453708,54.8505585119946,54.9980062499301,4074813.27562279,0.0,1.0
2012-03-27,68.38,68.69,67.3,68.54,4223000,56.0137573334856,56.2676951043744,55.1290709058727,56.1448219894282,5155318.15301687,0.0,1.0
2012-03-28,70.0,70.14,67.99,68.16,6151000,57.3407869749048,57.4554685488546,55.6942872346254,55.8335434315644,7508965.65455997,0.0,1.0
2012-03-29,71.62,72.14,69.29,69.37,7793800,58.667816616324,59.0937767481376,56.7591875641593,56.8247198921307,9514449.1169744,0.0,1.0
2012-03-30,73.8,74.73,71.69,71.86,7136100,60.4535725535425,61.2153858662091,58.7251574032989,58.864413600238,8711547.68452372,0.0,1.0
2012-04-02,72.95,73.8,72.83,73.63,3552100,59.7572915688472,60.4535725535425,59.6589930768902,60.3143163566034,4336302.536427,0.0,1.0
2012-04-03,72.64,73.35,72.49,72.83,3210800,59.5033537979583,60.0849532087038,59.3804806830121,59.6589930768902,3919653.21470674,0.0,1.0
2012-04-04,72.12,72.53,71.66,72.31,3293200,59.0773936661448,59.4132468469978,58.7005827803097,59.2330329450767,4020244.78842414,0.0,1.0
2012-04-05,72.38,72.42,71.45,71.66,2283900,59.2903737320515,59.3231398960372,58.528560419385,58.7005827803097,2788120.08753854,0.0,1.0
2012-04-09,70.53,71.48,70.53,71.18,2879600,57.7749386477148,58.5531350423742,57.7749386477148,58.3073888124818,3515333.68539602,0.0,1.0
2012-04-10,69.27,70.46,69.12,70.17,3338600,56.7428044821665,57.7175978607399,56.6199313672203,57.4800431718438,4075667.81569077,0.0,1.0
2012-04-11,69.54,70.4,69.37,70.06,2294400,56.9639760890697,57.6684486147614,56.8247198921307,57.3899362208833,2800938.18855835,0.0,1.0
2012-04-12,70.0,70.19,69.25,69.84,2946600,57.3407869749048,57.4964262538367,56.7264214001737,57.2097223189622,3597125.37761769,0.0,1.0
2012-04-13,69.25,69.99,69.25,69.94,2713100,56.7264214001737,57.3325954339084,56.7264214001737,57.2916377289263,3312075.22636753,0.0,1.0
2012-04-16,68.73,69.48,68.64,69.45,2501500,56.3004612683601,56.9148268430912,56.2267373993924,56.890252220102,3053759.97153012,0.0,1.0
2012-04-17,69.96,70.1,68.94,68.99,2106500,57.3080208109191,57.4227023848689,56.4724836292848,56.5134413342669,2571555.21887995,0.0,1.0
2012-04-18,69.17,69.56,69.02,69.35,1951400,56.6608890722024,56.9803591710625,56.5380159572561,56.8083368101378,2382213.5552444,0.0,1.0
2012-04-19,70.62,70.87,68.88,68.89,2786200,57.8486625166825,58.0534510415929,56.4233343833063,56.4315259243027,3401313.62489595,0.0,1.0
2012-04-20,70.68,71.23,70.41,70.82,1908300,57.897811762661,58.3483465174638,57.6766401557578,58.0124933366108,2329598.30248688,0.0,1.0
2012-04-23,70.59,70.88,69.93,70.15,1877800,57.8240878936933,58.0616425825893,57.2834461879299,57.463660089851,2292364.77095313,0.0,1.0
2012-04-24,70.76,71.0,70.05,70.51,1928700,57.9633440906323,58.1599410745463,57.3817446798869,57.758555565722,2354502.04161109,0.0,1.0
2012-04-25,70.4,72.45,69.98,71.5,4002600,57.6684486147614,59.3477145190265,57.324403892912,58.569518124367,4886260.10875333,0.0,1.0
2012-04-26,69.35,69.5,67.46,68.24,4307700,56.8083368101378,56.931209925084,55.2601355618154,55.8990757595358,5258717.50124338,0.0,1.0
2012-04-27,68.63,69.39,68.59,69.25,2645400,56.2185458583959,56.8411029741235,56.1857796944103,56.7264214001737,3229428.99407787,0.0,1.0
2012-04-30,67.82,68.63,67.53,68.23,3051400,55.5550310376863,56.2185458583959,55.3174763487903,55.8908842185393,3725062.2335107,0.0,1.0
2012-05-01,68.41,68.73,67.71,67.72,2380500,56.0383319564748,56.3004612683601,55.4649240867258,55.4731156277222,2906046.61692083,0.0,1.0
2012-05-02,68.79,68.93,68.12,68.18,2094800,56.3496105143386,56.4642920882884,55.8007772675788,55.8499265135573,2557272.1920293,0.0,1.0
2012-05-03,67.3,68.46,67.09,68.46,3318000,55.1290709058727,56.0792896614569,54.957048544948,56.0792896614569,4050519.92226142,0.0,1.0
2012-05-04,66.26,67.34,65.88,67.24,2812200,54.2771506422456,55.1618370698584,53.9658720843818,55.0799216598943,3433053.68456406,0.0,1.0
2012-05-07,66.6,66.76,65.79,66.0,2059500,54.5556630361237,54.6867276920663,53.8921482154141,54.0641705763388,2514178.95717221,0.0,1.0
2012-05-08,66.88,67.09,65.93,66.17,1685900,54.7850261840233,54.957048544948,54.0068297893639,54.2034267732779,2058098.71517195,0.0,1.0
2012-05-09,65.77,66.51,65.6,66.33,2198300,53.8757651334213,54.481939167156,53.7365089364822,54.3344914292205,2683622.0449389,0.0,1.0
2012-05-10,65.94,66.42,65.7,66.38,1507400,54.0150213303603,54.4082152981882,53.8184243464464,54.3754491342026,1840190.9978351,0.0,1.0
2012-05-11,66.11,66.51,65.41,65.71,1498200,54.1542775272994,54.481939167156,53.5808696575503,53.8266158874428,1828959.89979869,0.0,1.0
2012-05-14,66.08,66.44,65.47,66.07,1906900,54.1297029043101,54.4245983801811,53.6300189035288,54.1215113633137,2327889.22235091,0.0,1.0
2012-05-15,65.62,66.21,65.37,65.89,1673600,53.752892018475,54.2361929372635,53.5481034935647,53.9740636253782,2043083.22540588,0.0,1.0
2012-05-16,65.26,66.35,65.23,65.91,1759700,53.4579965426041,54.3508745112133,53.4334219196149,53.9904467073711,2148191.65376836,0.0,1.0
2012-05-17,66.45,66.74,65.0,65.2,4407000,54.4327899211775,54.6703446100735,53.2450164766973,53.4088472966256,5379940.11374505,0.0,1.0
2012-05-18,65.08,66.73,64.85,66.63,3138000,53.3105488046686,54.6621530690771,53.1221433617511,54.5802376591129,3830781.04763603,0.0,1.0
2012-05-21,66.9,66.94,65.2,65.23,2430800,54.8014092660162,54.8341754300018,53.4088472966256,53.4334219196149,2967451.42466337,0.0,1.0
2012-05-22,67.11,68.31,66.85,67.11,2749400,54.9734316269409,55.9564165465107,54.7604515610341,54.9734316269409,3356389.23275031,0.0,1.0
2012-05-23,66.73,67.23,65.88,66.77,1987500,54.6621530690771,55.0717301188978,53.9658720843818,54.6949192330628,2426283.40732205,0.0,1.0
2012-05-24,67.82,69.34,66.81,66.91,3501900,55.5550310376863,56.8001452691414,54.7276853970484,54.8096008070126,4275019.80583703,0.0,1.0
2012-05-25,67.9,68.55,67.58,67.58,1484500,55.6205633656577,56.1530135304246,55.3584340537724,55.3584340537724,1812235.32989665,0.0,1.0
2012-05-29,68.84,68.99,67.91,68.28,1681300,56.3905682193207,56.5134413342669,55.6287549066541,55.9318419235214,2052483.16615374,0.0,1.0
2012-05-30,68.04,69.04,67.74,68.37,1753000,55.7352449396075,56.554399039249,55.489498709715,56.0055657924892,2140012.48454619,0.0,1.0
2012-05-31,67.39,68.27,66.93,68.09,2776700,55.2027947748405,55.923650382525,54.8259838890054,55.7762026445895,3389716.29540183,0.0,1.0
2012-06-01,66.36,67.2,66.21,66.72,2107600,54.3590660522097,55.0471554959086,54.2361929372635,54.6539615280807,2572898.06755822,0.0,1.0
2012-06-04,65.45,66.42,65.05,66.3,3018800,53.613635821536,54.4082152981882,53.2859741816794,54.3099168062313,3685265.08177299,0.0,1.0
2012-06-05,66.17,66.38,64.9,65.19,3236400,54.2034267732779,54.3754491342026,53.1631010667332,53.4006557556292,3950904.96576457,0.0,1.0
2012-06-06,67.27,67.43,66.17,66.57,3197700,55.3400030865304,55.4716278894715,54.4350825663107,54.7641445736633,3887048.55443633,0.2875,1.0
2012-06-07,67.27,68.22,67.02,67.51,2962300,55.3400030865304,56.121525353993,55.134339331935,55.537440290942,3600901.87722636,0.0,1.0
2012-06-08,69.07,69.11,67.1,67.1,2176000,56.8207821196173,56.8536883203526,55.2001517334056,55.2001517334056,2645094.17845747,0.0,1.0
2012-06-11,69.01,69.46,68.23,68.8,3343400,56.7714228185144,57.1416175767861,56.1297519041768,56.5986652646543,4064158.03136705,0.0,1.0
2012-06-12,69.47,69.88,68.58,69.55,2645300,57.14984412697,57.4871326845064,56.4176811606103,57.2156565284405,3215564.16832424,0.0,1.0
2012-06-13,68.74,69.6,68.47,69.31,2658900,56.5493059635514,57.2567892793596,56.3271891085884,57.0182193240289,3232096.0069396,0.0,1.0
2012-06-14,69.8,70.24,68.62,68.91,2417600,57.4213202830359,57.7832884911238,56.4505873613456,56.6891573166763,2938777.42915385,0.0,1.0
2012-06-15,70.77,71.06,69.71,69.95,3721600,58.219295650866,58.4578656061967,57.3472813313815,57.5447185357931,4523889.01403829,0.0,1.0
2012-06-18,71.34,71.49,70.24,70.65,2057500,58.6882090113436,58.8116072641008,57.7832884911238,58.1205770486603,2501048.37875746,0.0,1.0
2012-06-19,71.88,72.79,71.25,71.71,3627700,59.1324427212696,59.8810587879969,58.6141700596892,58.9925913681447,4409746.39301019,0.0,1.0
2012-06-20,70.86,72.26,70.66,71.48,3667400,58.2933346025204,59.4450516282546,58.1288035988441,58.803380713917,4458004.77485061,0.0,1.0
2012-06-21,69.46,71.23,69.32,70.87,2875400,57.1416175767861,58.5977169593216,57.0264458742127,58.3015611527042,3495268.29077969,0.0,1.0
2012-06-22,69.76,70.46,68.75,69.94,6767100,57.3884140823006,57.9642725951677,56.5575325137352,57.5364919856093,8225926.84514685,0.0,1.0
2012-06-25,68.95,70.54,68.78,69.46,3115700,56.7220635174115,58.0300849966383,56.5822121642867,57.1416175767861,3787371.29219666,0.0,1.0
2012-06-26,69.1,70.04,68.29,69.0,4513000,56.8454617701688,57.6187574874475,56.1791112052797,56.7631962683306,5485896.15228794,0.0,1.0
2012-06-27,69.49,70.65,69.22,69.4,3711500,57.1662972273376,58.1205770486603,56.9441803723746,57.0922582756832,4511611.69271365,0.0,1.0
2012-06-28,65.9,70.47,64.5,68.79,2642211,54.2129657113476,57.9724991453516,53.0612486856134,56.5904387144705,3211809.25292109,0.0,1.0
2012-06-29,63.79,67.25,63.22,67.03,8446700,52.4771636225625,55.3235499861628,52.0082502620849,55.1425658821188,10267608.9141437,0.0,1.0
2012-07-02,62.26,64.66,62.26,64.22,6537700,51.2185014444386,53.1928734885544,51.2185014444386,52.8309052804665,7947073.62614954,0.0,1.0
2012-07-03,61.28,62.53,60.91,62.28,4855600,50.4122995264246,51.4406182994016,50.1079171696234,51.2349545448062,5902352.61623074,0.0,1.0
2012-07-05,61.25,61.99,61.06,61.13,3196300,50.3876198758732,50.9963845894756,50.2313154223807,50.2889012736674,3885346.74752004,0.0,1.0
2012-07-06,59.91,61.19,59.49,60.78,4470100,49.2852621512418,50.3382605747703,48.9397470435216,50.0009720172338,5433747.92606743,0.0,1.0
2012-07-09,61.95,63.15,61.28,63.06,9385300,50.9634783887403,51.9506644107982,50.4122995264246,51.8766254591439,11408548.8938772,0.0,1.0
2012-07-10,61.14,62.33,60.79,61.98,3747500,50.2971278238512,51.2760872957253,50.0091985674176,50.9881580392917,4555372.4419896,0.0,1.0
2012-07-11,61.78,62.14,60.94,61.11,4258600,50.8236270356154,51.1197828422328,50.1325968201749,50.2724481732998,5176653.52407122,0.0,1.0
2012-07-12,61.07,61.84,60.6,61.22,2567700,50.2395419725645,50.8729863367183,49.8528941139251,50.3629402253217,3121235.44210719,0.0,1.0
2012-07-13,62.36,62.54,61.08,61.08,2542700,51.3007669462768,51.4488448495854,50.2477685227483,50.2477685227483,3090846.03288778,0.0,1.0
2012-07-16,61.97,62.35,61.8,62.24,2760900,50.9799314891079,51.2925403960929,50.8400801359831,51.202048344071,3356084.79655479,0.0,1.0
2012-07-17,62.94,63.1,61.88,62.01,2906900,51.7779068569381,51.9095316598791,50.9058925374536,51.0128376898432,3533558.94639615,0.0,1.0
2012-07-18,63.2,63.85,62.44,62.86,3140400,51.9917971617173,52.5265229236654,51.3665793477473,51.7120944554676,3817396.02850544,0.0,1.0
2012-07-19,62.7,63.85,61.64,63.39,3492100,51.5804696525265,52.5265229236654,50.708455333042,52.1481016152098,4244914.2374041,0.0,1.0
2012-07-20,61.94,62.92,61.87,62.39,2751000,50.9552518385565,51.7614537565705,50.8976659872698,51.3254465968282,3344050.5905039,0.0,1.0
2012-07-23,61.81,62.22,61.0,61.34,2184800,50.8483066861669,51.1855952437033,50.1819561212778,50.4616588275275,2655791.2505027,0.0,1.0
2012-07-24,61.42,62.24,61.0,61.85,2108500,50.5274712289981,51.202048344071,50.1819561212778,50.8812128869021,2563042.77356506,0.0,1.0
2012-07-25,54.01,55.8,53.26,55.34,15621300,44.4315975427904,45.9041500256934,43.8146062790042,45.5257287172379,18988883.1295669,0.0,1.0
2012-07-26,53.39,54.22,52.52,54.22,8685200,43.9215514313938,44.6043550966505,43.2058415654018,44.6043550966505,10557523.8780969,0.0,1.0
2012-07-27,55.12,55.45,53.48,53.89,4620000,45.344744613194,45.6162207692599,43.9955903830481,44.3328789405846,5615962.82374701,0.0,1.0
2012-07-30,55.22,55.49,54.61,55.23,3086600,45.4270101150321,45.6491269699952,44.9251905538193,45.4352366652159,3751998.01986527,0.0,1.0
2012-07-31,53.29,54.96,53.1,54.45,5715200,43.8392859295556,45.2131198102529,43.6829814760631,44.7935657508783,6947262.06283094,0.0,1.0
2012-08-01,54.07,55.76,53.16,53.44,8867100,44.4809568438933,45.8712438249582,43.732340777166,43.9626841823129,10778637.2195773,0.0,1.0
2012-08-02,52.93,54.02,52.68,53.93,2611900,43.5431301229382,44.4398240929742,43.3374663683428,44.3657851413198,3174963.91760711,0.0,1.0
2012-08-03,55.04,55.95,52.57,53.3,5319400,45.2789322117234,46.0275482784507,43.2469743163209,43.8475124797394,6466136.93606924,0.0,1.0
2012-08-06,54.64,55.31,54.44,55.17,2496300,44.9498702043708,45.5010490666865,44.7853392006945,45.385877364113,3034443.28937655,0.0,1.0
2012-08-07,56.26,56.34,54.67,54.76,2983300,46.282571334149,46.3483837356195,44.9745498549222,45.0485888065766,3626428.98097066,0.0,1.0
2012-08-08,57.44,57.5,55.92,56.25,2950100,47.2533042558393,47.3026635569422,46.0028686278992,46.2743447839652,3586071.84552729,0.0,1.0
2012-08-09,56.79,57.52,56.49,57.44,2309900,46.7185784938912,47.3191166573098,46.4717819883768,47.2533042558393,2807859.85423663,0.0,1.0
2012-08-10,57.91,57.95,56.71,56.75,2174300,47.6399521144786,47.6728583152139,46.6527660924207,46.685672293156,2643027.69863055,0.0,1.0
2012-08-13,56.89,57.7,56.28,57.6,2966500,46.8008439957294,47.4671945606185,46.2990244345166,47.3849290587803,3606007.29797522,0.0,1.0
2012-08-14,56.9,57.51,56.8,57.03,2093000,46.8090705459132,47.310890107126,46.726805044075,46.9160156983028,2544201.33984903,0.0,1.0
2012-08-15,57.8,57.9,56.75,57.06,1911500,47.5494600624567,47.6317255642948,46.685672293156,46.9406953488543,2323574.22891611,0.0,1.0
2012-08-16,57.84,58.13,57.53,57.89,1560400,47.5823662631919,47.8209362185226,47.3273432074936,47.623499014111,1896785.36583871,0.0,1.0
2012-08-17,57.26,57.59,56.89,57.27,2141000,47.1052263525306,47.3767025085965,46.8008439957294,47.1134529027144,2602549.00555029,0.0,1.0
2012-08-20,57.38,57.97,56.52,57.43,2692300,47.2039449547364,47.6893114155815,46.4964616389282,47.2450777056555,3272696.25765673,0.0,1.0
2012-08-21,57.27,57.85,57.19,57.35,2170100,47.1134529027144,47.5905928133757,47.0476405012439,47.1792653041849,2637922.27788169,0.0,1.0
2012-08-22,58.57,58.57,57.0,57.25,2789400,48.1829044266105,48.1829044266105,46.8913360477514,47.0969998023468,3390728.72306492,0.0,1.0
2012-08-23,57.73,58.65,57.4,58.5,2093600,47.4918742111699,48.248716828081,47.220398055104,48.1253185753238,2544930.68567029,0.0,1.0
2012-08-24,57.66,57.95,57.27,57.7,1603600,47.4342883598832,47.6728583152139,47.1134529027144,47.4671945606185,1949298.26496985,0.0,1.0
2012-08-27,58.16,58.46,57.27,57.65,1692100,47.845615869074,48.0924123745885,47.1134529027144,47.4260618096994,2056876.77360657,0.0,1.0
2012-08-28,57.39,58.07,57.34,58.06,2131300,47.2121715049202,47.7715769174197,47.1710387540011,47.7633503672359,2590757.91477316,0.0,1.0
2012-08-29,61.8,62.47,60.3,60.55,12619700,50.8400801359831,51.3912589982987,49.6060976084107,49.8117613630061,15340209.1010477,0.0,1.0
2012-08-30,60.46,61.61,60.44,61.4,3308300,49.7377224113517,50.6837756824906,49.7212693109841,50.5110181286304,4021491.300823,0.0,1.0
2012-08-31,59.87,60.82,59.79,60.67,1929900,49.2523559505066,50.0338782179691,49.186543549036,49.9104799652119,2345940.83410159,0.0,1.0
2012-09-04,59.39,60.19,59.2,59.73,1631300,48.8574815416834,49.5156055563887,48.7011770881909,49.1371842479331,1982969.73038496,0.0,1.0
2012-09-05,59.15,59.71,59.11,59.41,1770900,48.6600443372718,49.1207311475655,48.6271381365366,48.873934642051,2152664.19146615,0.0,1.0
2012-09-06,59.72,59.72,59.05,59.34,2343300,49.365471015534,49.365471015534,48.8116387050785,49.051357167813,2834812.93951321,0.2875,1.0
2012-09-07,60.29,60.4,59.69,59.79,1447600,49.8366417871157,49.927569479877,49.3406725538718,49.4233340927458,1751237.66109304,0.0,1.0
2012-09-10,59.45,60.9,58.93,60.14,5766500,49.1422848605743,50.3408771742469,48.7124448584297,49.7126494788047,6976037.5605782,0.0,1.0
2012-09-11,58.65,59.64,58.42,59.56,4192100,48.4809925495826,49.2993417844349,48.2908710101725,49.2332125533357,5071403.28755742,0.0,1.0
2012-09-12,58.21,59.0,58.16,58.73,2454100,48.1172817785371,48.7703079356415,48.0759510091001,48.5471217806817,2968853.51208098,0.0,1.0
2012-09-13,58.19,58.27,57.04,58.1,4540000,48.1007494707623,48.1668787018615,47.1501417737117,48.0263540857758,5492276.16839071,0.0,1.0
2012-09-14,58.35,58.74,57.9,58.54,4444400,48.2330079329607,48.5553879345692,47.8610310080278,48.3900648568212,5376623.8332149,0.0,1.0
2012-09-17,58.81,58.81,57.93,58.34,2208600,48.6132510117809,48.6132510117809,47.88582946969,48.2247417790733,2671859.28315148,0.0,1.0
2012-09-18,58.91,59.3,58.7,58.81,2774500,48.6959125506549,49.0182925522634,48.5223233190196,48.6132510117809,3356458.20026432,0.0,1.0
2012-09-19,59.03,59.3,58.56,59.06,2098100,48.7951063973037,49.0182925522634,48.406597164596,48.8199048589659,2538181.63632171,0.0,1.0
2012-09-20,58.96,59.03,58.15,58.86,2143700,48.7372433200919,48.7951063973037,48.0676848552127,48.6545817812179,2593346.34849761,0.0,1.0
2012-09-21,59.26,59.31,58.65,59.2,2303400,48.9852279367138,49.0265587061508,48.4809925495826,48.9356310133894,2786543.81635929,0.0,1.0
2012-09-24,58.49,59.25,58.3,58.86,2488000,48.3487340873842,48.9769617828264,48.1916771635237,48.6545817812179,3009864.12047491,0.0,1.0
2012-09-25,58.48,58.93,58.36,58.67,2565700,48.3404679334968,48.7124448584297,48.2412740868481,48.4975248573574,3103861.88661675,0.0,1.0
2012-09-26,57.64,58.54,57.06,58.5,2835000,47.6461110069555,48.3900648568212,47.1666740814865,48.3570002412716,3429648.2240942,0.0,1.0
2012-09-27,58.07,58.29,57.6,57.84,1781200,48.0015556241136,48.1834110096363,47.6130463914059,47.8114340847034,2154811.08174835,0.0,1.0
2012-09-28,58.01,58.15,57.5,57.85,2054800,47.9519587007892,48.0676848552127,47.5303848525319,47.8197002385908,2485799.35480379,0.0,1.0
2012-10-01,57.98,58.28,57.83,57.98,1989100,47.927160239127,48.1751448557489,47.803167930816,47.927160239127,2406318.61818193,0.0,1.0
2012-10-02,60.46,60.46,58.01,58.18,4929900,49.9771664032014,49.9771664032014,47.9519587007892,48.0924833168749,5963958.65254391,0.0,1.0
2012-10-03,60.11,60.89,60.06,60.84,21435000,49.6878510171425,50.3326110203595,49.6465202477055,50.2912802509225,25931043.9800562,0.0,1.0
2012-10-04,62.16,62.43,60.55,60.78,7739400,51.3824125640589,51.6055987190186,50.051561788188,50.2416833275981,9362758.18890816,0.0,1.0
2012-10-05,61.22,62.24,60.89,62.06,3713000,50.6053940986436,51.4485417951581,50.3326110203595,51.2997510251849,4491810.8839724,0.0,1.0
2012-10-08,61.75,62.14,61.05,61.31,1855700,51.0435002546756,51.3658802562841,50.4648694825578,50.6797894836301,2244937.6400182,0.0,1.0
2012-10-09,62.02,62.36,61.53,61.58,3150400,51.2666864096353,51.5477356418068,50.8616448691529,50.9029756385899,3811204.14997756,0.0,1.0
2012-10-10,61.54,62.4,61.4,61.94,2434400,50.8699110230403,51.5808002573564,50.7541848686167,51.2005571785361,2945021.38861902,0.0,1.0
2012-10-11,62.79,63.1,61.8,61.93,3139500,51.9031802589649,52.1594310294742,51.0848310241126,51.1922910246487,3798017.84816357,0.0,1.0
2012-10-12,61.83,63.43,61.69,62.87,3068000,51.1096294857748,52.4322141077583,50.9939033313512,51.969309490064,3711520.54727372,0.0,1.0
2012-10-15,62.38,62.5,61.6,61.9,2283800,51.5642679495816,51.6634617962304,50.9195079463647,51.1674925629866,2762832.66814333,0.0,1.0
2012-10-16,62.02,62.66,61.18,61.51,2769200,51.2666864096353,51.7957202584287,50.572329483094,50.8451125613781,3350046.51222634,0.0,1.0
2012-10-17,61.74,62.35,61.22,62.17,2104900,51.0352341007882,51.5394694879194,50.6053940986436,51.3906787179463,2546407.95304969,0.0,1.0
2012-10-18,62.93,63.63,61.62,61.63,3245300,52.0189064133884,52.5975371855062,50.9360402541394,50.9443064080268,3926009.65843136,0.0,1.0
2012-10-19,61.82,62.8,61.52,62.63,1881400,51.1013633318874,51.9114464128523,50.8533787152655,51.7709217967665,2276028.27824015,0.0,1.0
2012-10-22,63.03,63.1,61.02,61.6,1505000,52.1015679522624,52.1594310294742,50.4400710208956,50.9195079463647,1820677.45229692,0.0,1.0
2012-10-23,61.87,62.46,61.3,62.27,2100600,51.1426941013244,51.6303971806808,50.6715233297427,51.4733402568202,2541206.0174717,0.0,1.0
2012-10-24,61.58,62.57,61.49,62.33,1963200,50.9029756385899,51.7213248734421,50.8285802536033,51.5229371801446,2374986.02946798,0.0,1.0
2012-10-25,62.23,62.7,62.04,62.13,2071200,51.4402756412707,51.8287848739783,51.2832187174101,51.3576141023967,2505639.29514776,0.0,1.0
2012-10-26,61.29,62.31,61.02,62.01,1917800,50.6632571758553,51.5064048723698,50.4400710208956,51.2584202557479,2320063.26778408,0.0,1.0
2012-10-31,61.3,61.71,60.8,61.29,2253000,50.6715233297427,51.010435639126,50.2582156353729,50.6632571758553,2725572.29237539,0.0,1.0
2012-11-01,61.73,62.05,60.97,61.29,2330000,51.0269679469008,51.2914848712975,50.3987402514586,50.6632571758553,2818723.23179523,0.0,1.0
2012-11-02,61.14,62.15,61.13,62.01,1437800,50.5392648675444,51.3741464101715,50.530998713657,51.2584202557479,1739382.08698506,0.0,1.0
2012-11-05,60.85,61.23,60.29,61.08,1364400,50.2995464048099,50.613660252531,49.8366417871157,50.48966794422,1650586.25642121,0.0,1.0
2012-11-06,61.2,61.23,59.95,60.45,3058200,50.5888617908688,50.613660252531,49.5555925549442,49.968900249314,3699664.97316574,0.0,1.0
2012-11-07,57.85,59.0,57.7,58.12,7688600,47.8197002385908,48.7703079356415,47.6957079302799,48.0428863935505,9301302.76394027,0.0,1.0
2012-11-08,56.01,58.03,55.82,57.85,4579100,46.2987279233098,47.968491008564,46.1416709994493,47.8197002385908,5539577.48957663,0.0,1.0
2012-11-09,56.16,56.89,55.85,56.0,4059200,46.4227202316208,47.0261494654007,46.1664694611115,46.2904617694224,4910627.18562369,0.0,1.0
2012-11-12,55.85,56.76,55.75,56.36,1674700,46.1664694611115,46.9186894648646,46.0838079222375,46.5880433093687,2025972.44475857,0.0,1.0
2012-11-13,55.5,56.97,55.49,55.63,2926400,45.8771540750526,47.0922786964999,45.8688879211652,45.9846140755887,3540219.59893801,0.0,1.0
2012-11-14,54.33,55.86,54.15,55.51,3181300,44.9100140702271,46.1747356149989,44.761223300254,45.88542022894,3848585.50099149,0.0,1.0
2012-11-15,54.64,55.2,54.25,54.41,2993400,45.1662648407364,45.6291694584307,44.843884839128,44.9761433013263,3621273.01375788,0.0,1.0
2012-11-16,55.15,55.72,53.69,54.89,3797500,45.5878386889937,46.0590094605753,44.3809802214337,45.3729186879214,4594034.96684223,0.0,1.0
2012-11-19,55.94,56.02,55.27,55.71,2062500,46.240864846098,46.3069940771972,45.6870325356424,46.0507433066879,2495114.44874578,0.0,1.0
2012-11-20,55.62,55.99,55.38,55.9,1517300,45.9763479217013,46.282195615535,45.7779602284038,46.2078002305484,1835557.4075549,0.0,1.0
2012-11-21,55.57,55.93,55.21,55.71,1966300,45.9350171522643,46.2325986922106,45.6374356123181,46.0507433066879,2378736.26209398,0.0,1.0
2012-11-23,56.06,56.23,55.55,55.72,806200,46.3400586927468,46.4805833088325,45.9184848444895,46.0590094605753,975302.43325035,0.0,1.0
2012-11-26,55.37,55.68,54.79,55.68,2878700,45.7696940745164,46.0259448450257,45.2902571490474,46.0259448450257,3482514.40659611,0.0,1.0
2012-11-27,54.97,55.69,54.86,55.21,3857100,45.4390479190205,46.0342109989131,45.3481202262592,45.6374356123181,4666136.21345811,0.0,1.0
2012-11-28,54.77,55.13,54.5,54.73,4678900,45.2737248412726,45.5713063812189,45.0505386863129,45.240660225723,5660310.78508443,0.0,1.0
2012-11-29,55.64,55.81,54.82,54.96,4185100,45.9928802294761,46.1334048455619,45.3150556107096,45.4307817651331,5062935.02033744,0.0,1.0
2012-11-30,55.9,56.1,55.26,55.77,4478400,46.2078002305484,46.3731233082964,45.678766381755,46.1003402300123,5417755.41685484,0.0,1.0
2012-12-03,56.08,56.29,55.46,56.02,3027100,46.3565910005216,46.5301802321569,45.844089459503,46.3069940771972,3662041.67165981,0.0,1.0
2012-12-04,55.68,56.52,55.66,56.01,2196700,46.0259448450257,46.7203017715671,46.0094125372509,46.2987279233098,2657463.22887751,0.0,1.0
2012-12-05,56.1,56.45,55.33,55.61,1572200,46.610775232559,46.9015732955073,45.9710194940729,46.2036579444315,1892275.32818183,0.2875,1.0
2012-12-06,56.62,56.64,55.88,56.12,1850400,47.0428180689393,47.0594351011077,46.4279878787059,46.6273922647275,2227112.49667196,0.0,1.0
2012-12-07,57.78,57.78,56.67,56.67,2418000,48.0066059347105,48.0066059347105,47.0843606493604,47.0843606493604,2910266.97846563,0.0,1.0
2012-12-10,58.21,58.36,57.37,57.57,1693800,48.3638721263327,48.4884998675962,47.6659567752569,47.8321270969416,2038631.18615594,0.0,1.0
2012-12-11,58.89,59.03,57.28,57.28,2558800,48.9288512200606,49.0451704452399,47.5911801304988,47.5911801304988,3079731.65611987,0.0,1.0
2012-12-12,59.24,59.95,58.93,58.93,2980900,49.2196492830089,49.8095539249896,48.9620852843976,48.9620852843976,3587764.61377509,0.0,1.0
2012-12-13,59.02,59.61,58.67,59.21,2511500,49.0368619291557,49.5270643781256,48.7460638662075,49.1947237347562,3022802.1159704,0.0,1.0
2012-12-14,58.49,58.96,58.03,58.55,2065700,48.5965105766912,48.9870108326503,48.2143188368164,48.6463616731966,2486244.20902252,0.0,1.0
2012-12-17,60.03,60.05,58.51,58.51,2296300,49.8760220536634,49.8926390858319,48.6131276088597,48.6131276088597,2763790.76205567,0.0,1.0
2012-12-18,60.57,60.6,59.6,59.97,2123100,50.3246819222121,50.3496074704648,49.5187558620413,49.826170957158,2555329.95119122,0.0,1.0
2012-12-19,59.97,60.66,59.91,60.62,1867900,49.826170957158,50.3994585669703,49.7763198606526,50.3662245026333,2248175.22294291,0.0,1.0
2012-12-20,61.51,61.52,60.1,60.22,2422700,51.1056824341302,51.1139909502145,49.9341816662531,50.0338838592639,2915923.82494982,0.0,1.0
2012-12-21,61.31,61.65,60.68,61.34,4666800,50.9395121124455,51.2220016593095,50.4160755991387,50.9644376606982,5616887.48350016,0.0,1.0
2012-12-24,61.07,61.38,60.68,61.38,788200,50.7401077264239,50.9976717250352,50.4160755991387,50.9976717250352,948665.191243427,0.0,1.0
2012-12-26,61.15,61.53,60.88,61.07,1306000,50.8065758550978,51.1222994662987,50.5822459208234,50.7401077264239,1571881.17199177,0.0,1.0
2012-12-27,60.48,61.22,59.94,61.06,1819300,50.249905277454,50.8647354676874,49.8012454089053,50.7317992103397,2189681.02312759,0.0,1.0
2012-12-28,59.89,60.81,59.88,60.14,1169400,49.7597028284842,50.5240863082338,49.7513943123999,49.96741573059,1407471.54864256,0.0,1.0
2012-12-31,60.92,60.97,59.48,59.76,1800400,50.6154799851604,50.6570225655815,49.4190536690305,49.6516921193891,2166933.27875497,0.0,1.0
2013-01-02,60.92,61.89,60.44,61.08,2309600,50.6154799851604,51.4214060453312,50.2166712131171,50.7484162425081,2779798.43402159,0.0,1.0
2013-01-03,58.93,60.24,58.75,60.24,3352000,48.9620852843976,50.0505008914324,48.8125319948813,50.0505008914324,4034414.76915499,0.0,1.0
2013-01-04,59.29,59.69,58.98,59.2,2862500,49.26119186343,49.5935325067994,49.0036278648188,49.1864152186719,3445260.22574767,0.0,1.0
2013-01-07,59.74,59.84,58.83,59.05,1850800,49.6350750872206,49.718160248063,48.8790001235552,49.0617874774084,2227593.93041529,0.0,1.0
2013-01-08,60.07,60.61,59.45,59.71,2923200,49.9092561180004,50.3579159865491,49.3941281207778,49.6101495389679,3518317.79629889,0.0,1.0
2013-01-09,62.05,62.11,59.99,60.17,3383900,51.5543423026789,51.6041933991843,49.8427879893265,49.9923412788427,4072809.11018604,0.0,1.0
2013-01-10,62.24,62.37,61.36,62.35,3315300,51.7122041082794,51.8202148173745,50.9810546928667,51.803597785206,3990243.22320392,0.0,1.0
2013-01-11,61.75,62.56,61.52,62.56,1985100,51.3050868201519,51.9780766229749,51.1139909502145,51.9780766229749,2389235.30974033,0.0,1.0
2013-01-14,62.44,62.69,61.07,61.46,1756400,51.8783744299641,52.08608733207,50.7401077264239,51.0641398537091,2113975.56698802,0.0,1.0
2013-01-15,63.01,63.01,61.78,62.42,1852900,52.3519598467655,52.3519598467655,51.3300123684046,51.8617573977956,2230121.45756781,0.0,1.0
2013-01-16,61.85,62.85,61.6,62.79,2327900,51.3881719809942,52.2190235894178,51.1804590788884,52.1691724929123,2801824.02777921,0.0,1.0
2013-01-17,62.42,62.62,61.92,62.13,2007800,51.8617573977956,52.0279277194803,51.4463315935839,51.6208104313528,2416556.67467464,0.0,1.0
2013-01-18,62.75,62.75,62.02,62.3,1757800,52.1359384285754,52.1359384285754,51.5294167544262,51.7620552047848,2115660.58508969,0.0,1.0
2013-01-22,63.8,63.94,62.64,62.76,2186700,53.0083326174201,53.1246518425994,52.0445447516488,52.1442469446596,2631877.91638163,0.0,1.0
2013-01-23,64.83,65.0,62.66,64.5,4355100,53.8641097740963,54.0053545475283,52.0611617838173,53.5899287433165,5241730.23900564,0.0,1.0
2013-01-24,65.69,65.9,64.1,64.61,2701200,54.5786421573405,54.7531209951095,53.2575880999471,53.6813224202431,3251122.06874746,0.0,1.0
2013-01-25,66.17,66.27,65.08,65.78,2478900,54.9774509293838,55.0605360902262,54.0718226762022,54.6534188020986,2983565.26588852,0.0,1.0
2013-01-28,66.06,66.31,65.44,66.27,2373300,54.8860572524572,55.0937701545631,54.3709292552346,55.0605360902262,2856466.75764784,0.0,1.0
2013-01-29,65.95,66.41,65.72,66.21,3170700,54.7946635755306,55.1768553154054,54.6035677055932,55.0106849937207,3816204.92498799,0.0,1.0
2013-01-30,65.39,66.3,65.37,66.14,1949800,54.3293866748135,55.0854616384789,54.312769642645,54.9525253811311,2346748.78189093,0.0,1.0
2013-01-31,64.82,65.28,64.71,65.22,1716300,53.8558012580121,54.2379929978869,53.7644075810855,54.1881419013815,2065711.83421859,0.0,1.0
2013-02-01,65.32,65.37,64.53,65.04,1646500,54.2712270622238,54.312769642645,53.6148542915693,54.0385886118652,1981701.64600647,0.0,1.0
2013-02-04,64.82,65.99,64.69,65.0,1482900,53.8558012580121,54.8278976398676,53.747790548917,54.0053545475283,1784795.24498208,0.0,1.0
2013-02-05,65.84,66.2,65.28,65.28,1784200,54.7032698986041,55.0023764776365,54.2379929978869,54.2379929978869,2147435.21214986,0.0,1.0
2013-02-06,65.41,66.03,65.29,65.44,1869600,54.3460037069819,54.8611317042045,54.2463015139711,54.3709292552346,2250221.31635208,0.0,1.0
2013-02-07,65.7,65.81,64.95,65.56,1387700,54.5869506734248,54.6783443503513,53.9638119671071,54.4706314482455,1670214.01406813,0.0,1.0
2013-02-08,66.28,66.62,65.38,65.98,1530500,55.0688446063104,55.3513341531744,54.3210781587292,54.8195891237833,1842085.86043906,0.0,1.0
2013-02-11,66.01,66.19,65.4,66.06,894200,54.8445146720361,54.9940679615523,54.3376951908977,54.8860572524572,1076245.13322744,0.0,1.0
2013-02-12,66.01,66.25,65.43,66.0,1114900,54.8445146720361,55.0439190580577,54.3626207391504,54.8362061559518,1341876.20111304,0.0,1.0
2013-02-13,63.0,64.84,62.85,64.14,5755600,52.3436513306813,53.8724182901805,52.2190235894178,53.2908221642841,6927350.13286052,0.0,1.0
2013-02-14,63.29,64.02,62.63,63.07,2622200,52.5845982971241,53.1911199712733,52.0362362355646,52.4018109432709,3156038.90443861,0.0,1.0
2013-02-15,62.7,63.81,62.57,63.18,2930700,52.0943958481542,53.0166411335043,51.9863851390592,52.4932046201975,3527344.67898644,0.0,1.0
2013-02-19,62.77,62.8,60.41,60.72,3448500,52.1525554607439,52.1774810089966,50.1917456648644,50.4493096634757,4150560.65973478,0.0,1.0
2013-02-20,62.58,63.0,62.34,62.8,2462500,51.9946936551434,52.3436513306813,51.7952892691218,52.1774810089966,2963826.48241175,0.0,1.0
2013-02-21,62.71,63.16,62.1,62.6,2014200,52.1027043642385,52.476587588029,51.5958848831001,52.0113106873119,2424259.61456801,0.0,1.0
2013-02-22,61.92,63.2,61.68,62.81,1973700,51.4463315935839,52.509821652366,51.2469272075622,52.1857895250808,2375514.44805525,0.0,1.0
2013-02-25,61.46,62.84,61.46,62.17,2361600,51.0641398537091,52.2107150733335,51.0641398537091,51.6540444956898,2842384.82065526,0.0,1.0
2013-02-26,61.83,61.98,61.2,61.62,2558300,51.3715549488258,51.4961826900893,50.848118435519,51.1970761110568,3079129.8639407,0.0,1.0
2013-02-27,62.46,62.58,61.52,61.76,1972500,51.8949914621326,51.9946936551434,51.1139909502145,51.3133953362361,2374070.14682525,0.0,1.0
2013-02-28,62.18,62.76,61.78,62.42,3173600,51.662353011774,52.1442469446596,51.3300123684046,51.8617573977956,3819695.31962717,0.0,1.0
2013-03-01,61.88,62.47,61.56,61.98,3015700,51.4130975292469,51.9032999782168,51.1472250145514,51.4961826900893,3629649.34944532,0.0,1.0
2013-03-04,61.82,62.01,61.52,61.73,1804200,51.3632464327415,51.521108238342,51.1139909502145,51.2884697879834,2171506.89931666,0.0,1.0
2013-03-05,62.27,62.56,61.65,61.97,2047200,51.7371296565321,51.9780766229749,51.2220016593095,51.4878741740051,2463977.89839323,0.0,1.0
2013-03-06,62.52,62.57,61.76,62.02,1757500,52.2564119117968,52.2982036679643,51.6211772180514,51.8384943501222,2102687.42112382,0.375,1.0
2013-03-07,62.7,63.01,62.57,62.6,1352000,52.4068622339997,52.6659711222379,52.2982036679643,52.3232787216647,1617543.89380336,0.0,1.0
2013-03-08,63.03,63.46,62.47,62.88,1367300,52.6826878247049,53.0420969277451,52.2146201556293,52.5573125562025,1635848.93934714,0.0,1.0
2013-03-11,63.49,63.68,62.6,63.04,1110100,53.0671719814456,53.225980654882,52.3232787216647,52.6910461759384,1328132.74889875,0.0,1.0
2013-03-12,64.14,64.21,63.35,63.47,1462600,53.6104648116226,53.6689732702571,52.9501550641767,53.0504552789786,1749866.64132899,0.0,1.0
2013-03-13,64.84,65.15,63.98,64.14,1749400,54.1955493979671,54.4546582862054,53.4767311918867,53.6104648116226,2092996.51465946,0.0,1.0
2013-03-14,65.18,65.28,64.5,64.99,1364600,54.4797333399059,54.5633168522408,53.9113654560284,54.3209246664695,1632618.63719235,0.0,1.0
2013-03-15,64.98,65.44,64.6,64.84,2702000,54.312566315236,54.6970504719767,53.9949489683633,54.1955493979671,3232694.97119577,0.0,1.0
2013-03-18,64.55,64.84,64.19,64.54,1523100,53.9531572121958,54.1955493979671,53.6522565677901,53.9447988609624,1822249.33776028,0.0,1.0
2013-03-19,64.31,64.9,64.14,64.69,1688100,53.752556782592,54.2456995053681,53.6104648116226,54.0701741294647,2019656.69166379,0.0,1.0
2013-03-20,64.02,64.88,63.91,64.64,1567100,53.5101645968207,54.2289828029011,53.4182227332523,54.0283823732973,1874891.29880122,0.0,1.0
2013-03-21,63.63,64.23,63.42,63.65,1819700,53.1841888987145,53.6856899727241,53.0086635228112,53.2009056011815,2177104.01150442,0.0,1.0
2013-03-22,64.03,64.04,63.31,63.86,1114900,53.5185229480542,53.5268812992877,52.9167216592427,53.3764309770848,1333875.50828503,0.0,1.0
2013-03-25,64.11,64.39,63.8,64.12,1213200,53.5853897579222,53.81942359246,53.3262808696839,53.5937481091557,1451482.43488331,0.0,1.0
2013-03-26,64.76,65.18,64.35,64.37,1213800,54.1286825880992,54.4797333399059,53.785990187526,53.802706889993,1452200.27980659,0.0,1.0
2013-03-27,65.61,65.61,64.42,64.63,1972600,54.8391424429461,54.8391424429461,53.8444986461604,54.0200240220638,2360034.82612167,0.0,1.0
2013-03-28,66.23,66.33,65.4,65.71,2120600,55.3573602194226,55.4409437317575,54.6636170670427,54.922725955281,2537103.2405321,0.0,1.0
2013-04-01,67.44,67.7,65.82,66.29,2971500,56.3687207186752,56.5860378507461,55.0146678188494,55.4075103268236,3555126.98257151,0.0,1.0
2013-04-02,68.46,70.58,68.24,69.25,4167500,57.2212725444915,58.993243005992,57.0373888173547,57.8815822919374,4986031.19632063,0.0,1.0
2013-04-03,68.15,69.34,68.12,68.35,2112200,56.9621636562532,57.9568074530389,56.9370886025528,57.1293306809231,2527053.41160611,0.0,1.0
2013-04-04,68.49,69.25,67.94,68.15,1915000,57.246347598192,57.8815822919374,56.7866382803499,56.9621636562532,2291121.71348626,0.0,1.0
2013-04-05,67.99,68.39,67.51,68.2,2392600,56.8284300365173,57.1627640858571,56.4272291773097,57.0039554124207,2862526.27242154,0.0,1.0
2013-04-08,67.72,68.13,67.04,68.01,1537500,56.602754553213,56.9454469537862,56.0343866693355,56.8451467389843,1839477.61591913,0.0,1.0
2013-04-09,68.48,68.93,67.75,67.89,1722200,57.2379892469585,57.6141150524657,56.6278296069135,56.7448465241824,2060454.21147052,0.0,1.0
2013-04-10,69.46,69.88,68.6,68.86,1608400,58.0571076678408,58.4081584196475,57.3382894617604,57.5556065938312,1924302.95768737,0.0,1.0
2013-04-11,70.06,70.14,69.26,69.48,1998800,58.5586087418504,58.6254755517183,57.8899406431709,58.0738243703078,2391380.72110514,0.0,1.0
2013-04-12,69.79,70.44,69.33,69.95,1343900,58.3329332585461,58.8762260887231,57.9484491018054,58.4666668782819,1607852.987339,0.0,1.0
2013-04-15,68.28,69.7,68.26,69.46,1351800,57.0708222222886,58.2577080974446,57.0541055198217,58.0571076678408,1617304.61216226,0.0,1.0
2013-04-16,70.16,70.52,68.69,68.81,2444600,58.6421922541853,58.943092898591,57.4135146228618,57.5138148376638,2924739.49910628,0.0,1.0
2013-04-17,69.03,70.36,68.66,69.67,2173100,57.6976985648006,58.8093592788551,57.3884395691614,58.2326330437441,2599914.67131958,0.0,1.0
2013-04-18,67.18,68.41,66.68,68.2,2505100,56.1514035866044,57.179480788324,55.7334860249298,57.0039554124207,2997122.19553757,0.0,1.0
2013-04-19,68.71,68.77,67.39,67.47,1500300,57.4302313253288,57.4803814327298,56.3269289625078,56.3937957723757,1794971.23067543,0.0,1.0
2013-04-22,68.25,68.77,67.98,68.71,867200,57.0457471685882,57.4803814327298,56.8200716852839,57.4302313253288,1037525.19578866,0.0,1.0
2013-04-23,69.33,69.64,68.32,68.6,1729900,57.9484491018054,58.2075579900437,57.1042556272226,57.3382894617604,2069666.55465268,0.0,1.0
2013-04-24,73.33,74.43,71.39,72.0,4394100,61.2917895952025,62.2112082308867,59.6702694559049,60.180128881148,5257137.29568146,0.0,1.0
2013-04-25,73.75,74.27,73.18,73.65,3121400,61.6428403470092,62.0774746111508,61.1664143267001,61.5592568346743,3734468.57257234,0.0,1.0
2013-04-26,72.87,74.21,72.38,73.43,1807300,60.9073054384618,62.0273245037499,60.4977462280207,61.3753731075374,2162268.54975652,0.0,1.0
2013-04-29,72.9,73.98,72.75,73.26,1715800,60.9323804921623,61.8350824253795,60.8070052236599,61.233281136568,2052797.19895548,0.0,1.0
2013-04-30,72.92,73.22,71.65,73.22,2649200,60.9490971946293,61.1998477316341,59.8875865879757,61.1998477316341,3169524.61794664,0.0,1.0
2013-05-01,72.27,73.53,72.05,72.5,1641000,60.4058043644523,61.4589566198724,60.2219206373154,60.5980464428226,1963305.86518588,0.0,1.0
2013-05-02,73.42,73.63,72.53,72.62,2354500,61.3670147563039,61.5425401322073,60.6231214965231,60.6983466576245,2816943.11979291,0.0,1.0
2013-05-03,73.82,74.32,73.65,73.83,1741800,61.7013488056436,62.1192663673183,61.5592568346743,61.7097071568771,2083903.81229785,0.0,1.0
2013-05-06,73.51,74.26,73.37,73.82,1070800,61.4422399174054,62.0691162599173,61.3252230001365,61.7013488056436,1281113.90642355,0.0,1.0
2013-05-07,74.71,75.04,73.47,73.64,2329800,62.4452420654245,62.7210676561298,61.4088065124714,61.5508984834408,2787391.83711765,0.0,1.0
2013-05-08,75.05,75.35,74.18,74.29,1740600,62.7294260073632,62.980176544368,62.0022494500494,62.0941913136178,2082468.12245128,0.0,1.0
2013-05-09,75.39,75.49,74.51,74.67,1527000,63.013609949302,63.0971934616369,62.2780750407546,62.4118086604905,1826915.32976163,0.0,1.0
2013-05-10,75.89,75.98,75.24,75.39,1332700,63.4315275109766,63.5067526720781,62.8882346807996,63.013609949302,1594453.21543768,0.0,1.0
2013-05-13,76.01,76.03,75.16,75.53,1470100,63.5318277257786,63.5485444282455,62.8213678709317,63.1306268665709,1758839.70287006,0.0,1.0
2013-05-14,78.0,78.01,76.51,76.51,3708700,65.1951396212436,65.2034979724771,63.9497452874532,63.9497452874532,4437119.11164831,0.0,1.0
2013-05-15,77.83,78.1,77.4,77.98,1768500,65.0530476502742,65.2787231335785,64.6936385472341,65.1784229187766,2115847.91138405,0.0,1.0
2013-05-16,76.84,77.8,76.79,77.42,1578000,64.2255708781585,65.0279725965738,64.183779121991,64.710355249701,1887932.1482409,0.0,1.0
2013-05-17,77.81,77.89,76.82,76.82,1483600,65.0363309478073,65.1031977576752,64.2088541756915,64.2088541756915,1774991.21364398,0.0,1.0
2013-05-20,77.49,78.33,77.32,77.79,1584700,64.7688637083355,65.4709652119489,64.6267717373661,65.0196142453403,1895948.08321759,0.0,1.0
2013-05-21,78.1,78.66,77.24,77.53,1531100,65.2787231335785,65.7467908026541,64.5599049274982,64.8022971132695,1831820.60340409,0.0,1.0
2013-05-22,77.81,79.58,77.68,78.02,1735800,65.0363309478073,66.5157591161355,64.9276723817719,65.2118563237106,2076725.36306499,0.0,1.0
2013-05-23,77.98,78.1,77.05,77.21,1305700,65.1784229187766,65.2787231335785,64.4010962540618,64.5348298737977,1562150.19388983,0.0,1.0
2013-05-24,76.98,77.52,76.18,77.34,1547300,64.3425877954274,64.793938762036,63.6739196967479,64.6434884398331,1851202.41633279,0.0,1.0
2013-05-28,78.72,79.15,77.7,77.83,1493400,65.7969409100551,66.1563500130953,64.9443890842388,65.0530476502742,1786716.01405764,0.0,1.0
2013-05-29,78.0,78.5,77.72,78.13,1404300,65.1951396212436,65.6130571829183,64.9611057867058,65.303798187279,1680116.04294975,0.0,1.0
2013-05-30,79.38,79.6,77.77,78.01,1484600,66.3485920914656,66.5324758186024,65.0028975428733,65.2034979724771,1776187.62184946,0.0,1.0
2013-05-31,76.97,79.47,76.93,79.05,1744800,64.3342294441939,66.423817252567,64.3007960392599,66.0727665007604,2087493.03691427,0.0,1.0
2013-06-03,77.5,77.69,76.12,77.07,2199300,64.777222059569,64.9360307330053,63.623769589347,64.4178129565288,2631260.56630305,0.0,1.0
2013-06-04,77.44,77.75,76.68,77.23,1822800,64.727071952168,64.9861808404063,64.0918372584226,64.5515465762647,2180812.87694139,0.0,1.0
2013-06-05,75.68,77.43,75.22,77.39,1718500,63.2560021350733,64.7187136009345,62.8715179783326,64.6852801960006,2056027.50111026,0.0,1.0
2013-06-06,76.44,76.44,75.02,75.43,1230400,64.2046750000747,64.2046750000747,63.0119664901309,63.3563400739879,1464874.26343784,0.375,1.0
2013-06-07,77.39,77.87,76.59,76.9,1439500,65.0026137919385,65.4057828657224,64.3306653356322,64.5910453624509,1713821.92963164,0.0,1.0
2013-06-10,79.56,79.78,77.43,77.43,2806300,66.8252739796696,67.0100598051539,65.0362112147539,65.0362112147539,3341089.60133745,0.0,1.0
2013-06-11,78.38,78.94,77.3,78.37,1814500,65.8341500066177,66.3045139260322,64.9270195906041,65.8257506509139,2160284.74561764,0.0,1.0
2013-06-12,78.07,78.86,77.8,78.72,1449000,65.573769979799,66.2373190804015,65.3469873757956,66.1197281005479,1725132.32096995,0.0,1.0
2013-06-13,78.93,79.03,77.12,77.84,1157200,66.2961145703283,66.3801081273666,64.7758311879352,65.3805847986109,1377724.72175737,0.0,1.0
2013-06-14,78.16,79.47,77.81,78.83,1353000,65.6493641811334,66.7496797783351,65.3553867314994,66.21212101329,1610837.84007753,0.0,1.0
2013-06-17,78.77,79.25,78.15,78.71,1561300,66.1617248790671,66.5648939528509,65.6409648254296,66.1113287448441,1858833.05226389,0.0,1.0
2013-06-18,79.64,79.79,78.71,78.76,1609900,66.8924688253002,67.0184591608577,66.1113287448441,66.1533255233632,1916694.63321568,0.0,1.0
2013-06-19,78.52,80.0,78.5,79.52,1904000,65.9517409864713,67.1948456306381,65.9349422750636,66.7916765568543,2266840.53769964,0.0,1.0
2013-06-20,77.48,79.27,77.4,77.81,2717100,65.078207993273,66.5816926642585,65.0110131476424,65.3553867314994,3234890.97950824,0.0,1.0
2013-06-21,79.4,79.59,77.86,78.12,3232500,66.6908842884083,66.8504720467811,65.3973835100185,65.6157667583181,3848509.47379942,0.0,1.0
2013-06-24,79.98,81.0,78.47,78.47,5193000,67.1780469192305,68.0347812010211,65.9097442079522,65.9097442079522,6182617.07577428,0.0,1.0
2013-06-25,79.89,80.68,79.34,80.47,1950100,67.102452717896,67.7660018184986,66.6404881541854,67.5896153487181,2321725.69987819,0.0,1.0
2013-06-26,80.21,81.0,79.42,80.47,1551700,67.3712321004185,68.0347812010211,66.707682999816,67.5896153487181,1847403.60417465,0.0,1.0
2013-06-27,81.7,81.85,80.4,80.46,1817400,68.6227361002892,68.7487264358466,67.5308198587913,67.5812159930143,2163737.3913946,0.0,1.0
2013-06-28,81.84,82.33,81.1,81.55,2247200,68.7403270801428,69.1518955096304,68.1187747580594,68.4967457647317,2675443.30689004,0.0,1.0
2013-07-01,81.65,82.24,81.6,82.0,2070800,68.58073932177,69.076301308296,68.5387425432509,68.8747167714041,2465427.19825022,0.0,1.0
2013-07-02,81.38,82.24,81.2,81.53,2214500,68.3539567177666,69.076301308296,68.2027683150977,68.4799470533241,2636511.74933606,0.0,1.0
2013-07-03,81.09,81.45,80.75,81.23,2289000,68.1103754023556,68.4127522076934,67.8247973084253,68.2279663822092,2725209.02877861,0.0,1.0
2013-07-05,81.96,82.0,80.98,81.58,1064900,68.8411193485887,68.8747167714041,68.0179824896134,68.5219438318432,1267835.34064934,0.0,1.0
2013-07-08,83.09,83.16,81.96,82.35,2042700,69.7902465431215,69.8490420330483,68.8411193485887,69.1686942210381,2431972.251239,0.0,1.0
2013-07-09,84.09,84.71,83.03,83.29,2069400,70.6301821135045,71.1509421671419,69.7398504088985,69.9582336571981,2463760.4037372,0.0,1.0
2013-07-10,84.75,85.06,84.11,84.28,1836200,71.1845395899573,71.444919616776,70.6469808249121,70.7897698718773,2186120.06056937,0.0,1.0
2013-07-11,85.41,85.6,84.75,85.45,1711300,71.73889706641,71.8984848247828,71.1845395899573,71.7724944892253,2037418.1786583,0.0,1.0
2013-07-12,85.4,85.66,84.89,85.6,1539000,71.7304977107062,71.9488809590058,71.3021305698109,71.8984848247828,1832283.39680659,0.0,1.0
2013-07-15,85.68,85.88,84.89,85.12,1835600,71.9656796704134,72.13366678449,71.3021305698109,71.495315750999,2185405.72006379,0.0,1.0
2013-07-16,85.35,85.8,84.91,85.8,2164600,71.688500932187,72.0664719388594,71.3189292812185,72.0664719388594,2577102.43062219,0.0,1.0
2013-07-17,84.43,85.96,84.3,85.53,2503400,70.9157602074347,72.2008616301207,70.8065685832849,71.839689334856,2980466.70277168,0.0,1.0
2013-07-18,86.43,87.08,85.18,85.18,3142000,72.5956313482007,73.1415894689496,71.5457118852219,71.5457118852219,3740763.11420812,0.0,1.0
2013-07-19,86.8,86.99,85.7,86.4,1714000,72.9064075092424,73.0659952676151,71.9824783818211,72.5704332810892,2040632.71093339,0.0,1.0
2013-07-22,87.0,87.52,86.55,86.8,2073900,73.074394623319,73.5111611199181,72.6964236166466,72.9064075092424,2469117.95752903,0.0,1.0
2013-07-23,87.51,87.59,86.61,87.05,1922200,73.5027617642143,73.5699566098449,72.7468197508696,73.1163914018381,2288508.86636883,0.0,1.0
2013-07-24,87.44,90.0,87.32,87.97,3355700,73.4439662742875,75.5942013344679,73.3431740058415,73.8891321265904,3995187.39094468,0.0,1.0
2013-07-25,85.9,86.88,85.32,86.5,2333200,72.1504654958977,72.973602354873,71.6633028650756,72.6544268381275,2777832.11268949,0.0,1.0
2013-07-26,84.79,85.72,84.23,85.5,1994800,71.2181370127726,71.9992770932287,70.7477730933581,71.8144912677445,2374944.06754372,0.0,1.0
2013-07-29,85.54,86.06,84.79,84.79,1661700,71.8480886905598,72.284855187159,71.2181370127726,71.2181370127726,1978366.03019721,0.0,1.0
2013-07-30,84.96,86.52,84.44,86.05,1924200,71.3609260597377,72.6712255495351,70.9241595631385,72.2764558314551,2290890.00138742,0.0,1.0
2013-07-31,85.56,86.5,85.17,85.3,2297800,71.8648874019675,72.6544268381275,71.5373125295181,71.6465041536679,2735686.02286042,0.0,1.0
2013-08-01,86.37,86.61,85.98,86.03,1190300,72.5452352139777,72.7468197508696,72.2176603415283,72.2596571200475,1417132.50631506,0.0,1.0
2013-08-02,86.08,86.37,85.59,86.33,1153000,72.3016538985666,72.5452352139777,71.890085469079,72.5116377911624,1372724.33821832,0.0,1.0
2013-08-05,87.66,88.72,85.72,86.06,3944500,73.6287520997717,74.5190838043777,71.9992770932287,72.284855187159,4696193.54041819,0.0,1.0
2013-08-06,87.45,87.86,86.61,87.66,3105700,73.4523656299913,73.7967392138483,72.7468197508696,73.6287520997717,3697545.51362068,0.0,1.0
2013-08-07,87.14,88.17,87.0,87.33,1889400,73.1919856031726,74.057119240667,73.074394623319,73.3515733615453,2249458.25206392,0.0,1.0
2013-08-08,87.74,88.49,87.17,87.36,1788700,73.6959469454024,74.3258986231896,73.2171836702841,73.3767714286568,2129568.10387781,0.0,1.0
2013-08-09,87.39,88.14,86.76,87.58,1180300,73.4019694957683,74.0319211735555,72.872810086427,73.5615572541411,1405226.8312221,0.0,1.0
2013-08-12,86.97,87.3,86.34,86.74,1660400,73.0491965562075,73.3263752944338,72.5200371468662,72.8560113750194,1976818.29243513,0.0,1.0
2013-08-13,86.99,87.55,86.25,87.44,1826500,73.0659952676151,73.5363591870296,72.4444429455317,73.4439662742875,2174571.5557292,0.0,1.0
2013-08-14,86.63,87.14,86.23,86.99,1324100,72.7636184622773,73.1919856031726,72.4276442341241,73.0659952676151,1576430.43905887,0.0,1.0
2013-08-15,85.42,86.66,85.24,86.08,1582000,71.7472964221138,72.7888165293887,71.5961080194449,72.3016538985666,1883477.79970632,0.0,1.0
2013-08-16,86.05,86.77,85.13,85.15,1779900,72.2764558314551,72.8812094421309,71.5037151067028,71.5205138181104,2119091.109796,0.0,1.0
2013-08-19,85.82,86.49,85.71,86.13,1166700,72.083270650267,72.6460274824236,71.9908777375249,72.3436506770858,1389035.11309568,0.0,1.0
2013-08-20,86.02,86.41,85.58,85.73,1289700,72.2512577643436,72.578832636793,71.8816861133751,72.0076764489326,1535474.91673909,0.0,1.0
2013-08-21,85.76,86.38,85.46,85.84,857800,72.0328745160441,72.5536345696815,71.7808938449292,72.1000693616747,1021268.80947413,0.0,1.0
2013-08-22,86.2,86.55,85.52,85.8,977700,72.4024461670126,72.6964236166466,71.8312899791521,72.0664719388594,1164017.85383873,0.0,1.0
2013-08-23,86.58,86.75,86.1,86.4,1179600,72.7216216837581,72.8644107307232,72.3184526099743,72.5704332810892,1404393.4339656,0.0,1.0
2013-08-26,86.57,87.0,86.0,86.86,1015700,72.7132223280543,73.074394623319,72.234459052936,72.9568036434653,1209259.41919198,0.0,1.0
2013-08-27,85.07,86.05,85.0,85.91,1267200,71.4533189724798,72.2764558314551,71.394523482553,72.1588648516015,1508687.14777993,0.0,1.0
2013-08-28,84.83,85.59,84.15,85.11,1289300,71.2517344355879,71.890085469079,70.6805782477275,71.4869163952951,1534998.68973537,0.0,1.0
2013-08-29,85.46,86.16,84.65,84.75,1677400,71.7808938449292,72.3688487441973,71.100546032919,71.1845395899573,1997057.94009316,0.0,1.0
2013-08-30,85.14,85.78,84.98,85.3,1998900,71.5121144624066,72.0496732274517,71.3777247711453,71.6465041536679,2379825.39433183,0.0,1.0
2013-09-03,86.28,86.54,85.52,85.62,1556200,72.4696410126432,72.6880242609428,71.8312899791521,71.9152835361904,1852761.15796648,0.0,1.0
2013-09-04,87.38,87.47,85.76,86.24,1435500,73.3935701400645,73.469164341399,72.0328745160441,72.4360435898279,1709059.65959445,0.0,1.0
2013-09-05,87.87,88.08,87.14,87.26,1328900,73.8051385695521,73.9815250393326,73.1919856031726,73.2927778716185,1582145.16310349,0.0,1.0
2013-09-06,87.29,87.92,86.21,87.86,1373700,73.6329517776236,74.1643844688815,72.7219243068958,74.1137718316189,1628486.5689228,0.375,1.0
2013-09-09,86.71,87.62,86.54,87.27,1246700,73.1436962840846,73.9113212825683,73.0002938118404,73.6160808985361,1477931.28446972,0.0,1.0
2013-09-10,87.8,87.8,86.5,87.3,1879100,74.0631591943562,74.0631591943562,72.9665520536653,73.6413872171674,2227625.47256521,0.0,1.0
2013-09-11,89.26,89.44,87.79,87.8,2026000,75.2947333677476,75.4465712795355,74.0547237548125,74.0631591943562,2401771.70316487,0.0,1.0
2013-09-12,88.46,89.47,88.36,89.09,1594300,74.6198982042455,75.4718775981669,74.5355438088077,75.1513308955034,1890002.28349247,0.0,1.0
2013-09-13,89.09,89.48,88.7,89.13,1957100,75.1513308955034,75.4803130377107,74.8223487532961,75.1850726536785,2320092.49766237,0.0,1.0
2013-09-16,89.1,89.93,88.94,89.82,1728800,75.1597663350471,75.8599078171806,75.0247993023467,75.767117982199,2049448.62805105,0.0,1.0
2013-09-17,88.27,89.17,87.51,89.15,1536400,74.4596248529137,75.2188144118536,73.8185314475867,75.201943532766,1821363.29947804,0.0,1.0
2013-09-18,84.39,87.92,83.97,87.68,5917400,71.1866743099285,74.1643844688815,70.8323858490899,73.9619339198309,7014927.87576891,0.0,1.0
2013-09-19,82.53,85.01,82.44,84.45,3622600,69.6176825547861,71.7096715616426,69.5417635988921,71.2372869471912,4294500.57842303,0.0,1.0
2013-09-20,82.33,83.66,82.3,82.78,2869700,69.4489737639106,70.5708872232328,69.4236674452792,69.8285685433805,3401956.69129923,0.0,1.0
2013-09-23,83.15,83.35,81.46,82.06,3011400,70.1406798065002,70.3093885973758,68.715090523602,69.2212168962286,3569938.45355908,0.0,1.0
2013-09-24,84.29,85.01,83.21,83.23,2660300,71.1023199144907,71.7096715616426,70.1912924437629,70.2081633228504,3153718.29315376,0.0,1.0
2013-09-25,83.63,84.39,83.2,84.34,2384700,70.5455809046015,71.1866743099285,70.1828570042191,71.1444971122096,2827001.47114377,0.0,1.0
2013-09-26,84.11,84.76,83.57,83.64,1598000,70.9504820027028,71.4987855730482,70.4949682673388,70.5540163441453,1894388.53981119,0.0,1.0
2013-09-27,83.95,84.12,83.41,83.74,1389000,70.8155149700023,70.9589174422465,70.3600012346384,70.638370739583,1646624.33153801,0.0,1.0
2013-09-30,83.61,84.24,82.87,83.16,1915000,70.5287100255139,71.0601427167718,69.9044874992745,70.149115246044,2270184.01360352,0.0,1.0
2013-10-01,86.11,86.11,83.52,83.8,2148000,72.637569911458,72.637569911458,70.4527910696199,70.6889833768457,2546399.61421429,0.0,1.0
2013-10-02,86.6,86.64,85.01,85.64,1988600,73.0509064491031,73.0846482072782,71.7096715616426,72.2411042529005,2357434.95010546,0.0,1.0
2013-10-03,86.48,87.1,85.83,86.34,1746800,72.9496811745777,73.4726784262919,72.4013776042323,72.8315850209649,2070787.17230425,0.0,1.0
2013-10-04,87.21,87.86,86.07,86.45,2202700,73.5654682612734,74.1137718316189,72.6038281532829,72.9243748559464,2611245.07925038,0.0,1.0
2013-10-07,86.28,87.09,86.21,86.43,1864300,72.7809723837022,73.4642429867481,72.7219243068958,72.9075039768589,2210080.44729036,0.0,1.0
2013-10-08,85.37,86.64,85.34,86.22,1202500,72.0133473852186,73.0846482072782,71.9880410665872,72.7303597464396,1425533.30358132,0.0,1.0
2013-10-09,85.56,86.0,85.21,85.36,1149900,72.1736207365503,72.5447800764765,71.8783803525181,72.0049119456748,1363177.33537477,0.0,1.0
2013-10-10,88.43,88.48,86.29,86.47,1670200,74.5945918856141,74.636769083333,72.789407823246,72.941245735034,1979979.8117601,0.0,1.0
2013-10-11,88.64,88.95,88.05,88.18,1573400,74.7717361160334,75.0332347418905,74.2740451829506,74.3837058970197,1865225.86266516,0.0,1.0
2013-10-14,88.67,88.82,87.81,88.34,1053500,74.7970424346648,74.9235740278214,74.0715946339,74.5186729297202,1248897.57615212,0.0,1.0
2013-10-15,87.97,89.44,87.58,87.92,1202000,74.2065616666004,75.4465712795355,73.8775795243931,74.1643844688815,1424940.56624096,0.0,1.0
2013-10-16,89.66,89.87,88.04,88.38,1443000,75.6321509494986,75.8092951799179,74.2656097434069,74.5524146878953,1710639.96429759,0.0,1.0
2013-10-17,88.59,88.78,86.9,87.74,1961900,74.7295589183146,74.8898322696463,73.3039696354164,74.0125465570936,2325782.77612989,0.0,1.0
2013-10-18,86.38,88.81,85.64,88.81,3396900,72.86532677914,74.9151385882776,72.2411042529005,74.9151385882776,4026938.94298161,0.0,1.0
2013-10-21,87.6,87.81,86.0,86.45,2542100,73.8944504034807,74.0715946339,72.5447800764765,72.9243748559464,3013595.18589113,0.0,1.0
2013-10-22,88.43,88.89,87.59,87.74,2029700,74.5945918856141,74.9826221046279,73.8860149639369,74.0125465570936,2406157.95948359,0.0,1.0
2013-10-23,85.48,89.1,84.81,88.46,3897600,72.1061372202001,75.1597663350471,71.5409627707671,74.6198982042455,4620506.11562458,0.0,1.0
2013-10-24,83.6,86.64,83.13,85.68,3476300,70.5202745859702,73.0846482072782,70.1238089274127,72.2748460110757,4121065.63263181,0.0,1.0
2013-10-25,84.1,84.32,83.18,83.62,2709300,70.942046563159,71.1276262331221,70.1659861251316,70.5371454650577,3211806.55250967,0.0,1.0
2013-10-28,84.55,85.52,83.98,84.32,2556500,71.3216413426289,72.1398789783752,70.8408212886337,71.1276262331221,3030666.02129368,0.0,1.0
2013-10-29,84.54,84.64,83.22,84.47,3090500,71.3132059030851,71.3975602985229,70.1997278833067,71.2541578262787,3663709.50080505,0.0,1.0
2013-10-30,84.54,85.37,84.33,84.94,1991900,71.3132059030851,72.0133473852186,71.1360616726658,71.6506234848362,2361347.01655188,0.0,1.0
2013-10-31,84.8,85.47,84.06,84.8,3230700,71.5325273312233,72.0977017806563,70.9083048049839,71.5325273312233,3829913.05104381,0.0,1.0
2013-11-01,85.36,85.7,84.46,85.15,1872700,72.0049119456748,72.2917168901632,71.2457223867349,71.8277677152555,2220038.43460852,0.0,1.0
2013-11-04,86.81,87.02,85.75,85.77,1759800,73.2280506795224,73.4051949099417,72.3338940878821,72.3507649669696,2086198.34315377,0.0,1.0
2013-11-05,87.41,87.71,86.2,86.69,2391900,73.734177052149,73.9872402384622,72.713488867352,73.126825404997,2835536.88884504,0.0,1.0
2013-11-06,87.7,88.37,86.75,87.5,2629200,73.9788047989185,74.5439792483515,73.1774380422597,73.8100960080429,3116850.03058296,0.0,1.0
2013-11-07,86.46,88.5,86.43,87.97,2228600,72.9328102954902,74.6536399624206,72.9075039768589,74.2065616666004,2641948.87348136,0.0,1.0
2013-11-08,87.28,87.65,86.08,86.66,2939000,73.6245163380799,73.9366276011996,72.6122635928267,73.1015190863657,3484110.08667402,0.0,1.0
2013-11-11,87.94,88.34,87.01,87.24,1492100,74.1812553479691,74.5186729297202,73.3967594703979,73.5907745799047,1768846.77112157,0.0,1.0
2013-11-12,87.5,88.03,87.05,87.83,2014200,73.8100960080429,74.2571743038631,73.430501228573,74.0884655129876,2387783.10193222,0.0,1.0
2013-11-13,88.02,88.13,87.06,87.26,2699400,74.2487388643193,74.3415286993008,73.4389366681168,73.6076454589923,3200070.35317041,0.0,1.0
2013-11-14,89.49,89.53,87.65,88.22,2901000,75.4887484772544,75.5224902354295,73.9366276011996,74.4174476551948,3439062.04880617,0.0,1.0
2013-11-15,90.1,90.23,88.43,88.98,2688500,76.0033102894248,76.1129710034939,74.5945918856141,75.0585410605218,3187148.67915042,0.0,1.0
2013-11-18,90.4,90.96,90.03,90.14,1958200,76.2563734757381,76.7287580901895,75.9442622126184,76.0370520475999,2321396.51981118,0.0,1.0
2013-11-19,92.0,92.87,90.5,90.56,3972400,77.6060438027423,78.3399270430508,76.3407278711758,76.3913405084385,4709179.6217434,0.0,1.0
2013-11-20,92.76,93.72,91.91,92.0,2451000,78.2471372080693,79.0569394042718,77.5301248468483,77.6060438027423,2905598.44247636,0.0,1.0
2013-11-21,92.08,93.49,91.85,92.7,2407900,77.6735273190925,78.862924294765,77.4795122095856,78.1965245708066,2854504.48373677,0.0,1.0
2013-11-22,93.03,93.11,91.14,91.77,2735400,78.4748940757513,78.5423775921015,76.8805960019775,77.4120286932354,3242747.4416768,0.0,1.0
2013-11-25,93.61,94.22,92.98,93.0,1671300,78.9641495692903,79.4787113814606,78.4327168780324,78.4495877571199,1981283.83390891,0.0,1.0
2013-11-26,93.66,94.32,93.31,93.61,2642900,79.0063267670092,79.5630657768984,78.711086382977,78.9641495692903,3133091.033709,0.0,1.0
2013-11-27,93.62,94.33,93.48,94.09,1304900,78.9725850088341,79.5715012164422,78.8544888552212,79.3690506673915,1546925.91088837,0.0,1.0
2013-11-29,92.88,93.96,92.73,93.83,1405000,78.3483624825946,79.2593899533224,78.221830889438,79.1497292392534,1665591.92642974,0.0,1.0
2013-12-02,93.92,94.36,92.89,92.9,2143500,79.2256481951473,79.5968075350735,78.3567979221384,78.3652333616822,2541064.97815099,0.0,1.0
2013-12-03,92.56,93.29,91.55,92.16,3490400,78.0784284171938,78.6942155038894,77.2264490232724,77.7410108354427,4137780.82563014,0.0,1.0
2013-12-04,91.59,92.79,90.51,91.97,2865800,77.2601907814475,78.2724435267006,76.3491633107196,77.580737484111,3397333.34004437,0.0,1.0
2013-12-05,89.78,91.73,89.68,91.18,2032500,76.0497052069155,77.7014865073554,75.9649984735597,77.235599473898,2399455.0603913,0.375,1.0
2013-12-06,90.69,90.99,89.44,90.61,2130200,76.8205364804541,77.0746566805218,75.7617023135055,76.7527710937694,2514794.1794074,0.0,1.0
2013-12-09,90.98,91.91,90.83,91.07,1597100,77.0661860071862,77.853958627396,76.9391259071524,77.1424220672065,1885446.33552322,0.0,1.0
2013-12-10,91.06,91.86,90.89,91.0,1515300,77.1339513938709,77.811605260718,76.9899499471659,77.0831273538574,1788877.86125999,0.0,1.0
2013-12-11,89.27,91.25,89.05,91.0,1364300,75.6177008668005,77.2948941872471,75.4313460534176,77.0831273538574,1610615.76329242,0.0,1.0
2013-12-12,88.69,89.82,88.35,89.21,1916000,75.1264018133364,76.0835879002579,74.8383989199264,75.566876826787,2261921.71990638,0.0,1.0
2013-12-13,87.75,89.72,87.5,88.85,2220600,74.330158519791,75.998881166902,74.1183916864013,75.2619325867058,2621515.32944892,0.0,1.0
2013-12-16,87.69,88.37,86.92,87.71,3496500,74.2793344797775,74.8553402665976,73.6270926329372,74.2962758264487,4127771.03009012,0.0,1.0
2013-12-17,86.89,87.86,86.88,87.79,2388700,73.6016806129304,74.4233359264825,73.5932099395948,74.3640412131334,2819964.72460354,0.0,1.0
2013-12-18,89.02,89.05,87.05,87.43,2738300,75.4059340334108,75.4313460534176,73.7372113862998,74.0590969730522,3232682.80042779,0.0,1.0
2013-12-19,88.75,88.9,88.06,88.75,1287800,75.1772258533499,75.3042859533838,74.5927493931943,75.1772258533499,1520304.17061349,0.0,1.0
2013-12-20,89.59,90.0,88.53,88.68,2407300,75.8887624135394,76.2360600202985,74.990871039967,75.1179311400008,2841922.83733332,0.0,1.0
2013-12-23,91.15,91.25,90.02,90.06,1513100,77.2101874538912,77.2948941872471,76.2530013669697,76.286884060312,1786280.66513066,0.0,1.0
2013-12-24,91.39,91.81,91.02,91.02,808300,77.4134836139453,77.7692518940401,77.1000687005286,77.1000687005286,954233.468789317,0.0,1.0
2013-12-26,92.15,92.49,91.5,91.8,941800,78.0572547874501,78.3452576808601,77.5066610206368,77.7607812207045,1111836.05209177,0.0,1.0
2013-12-27,92.17,92.83,92.06,92.15,820700,78.0741961341213,78.6332605742701,77.9810187274298,78.0572547874501,968872.21060917,0.0,1.0
2013-12-30,91.52,92.45,91.22,92.17,973700,77.523602367308,78.3113749875177,77.2694821672403,78.0741961341213,1149495.39596704,0.0,1.0
2013-12-31,92.39,92.54,91.58,91.65,916100,78.2605509475042,78.387611047538,77.5744264073215,77.6337211206706,1081496.07912643,0.0,1.0
2014-01-02,90.63,92.01,90.62,92.0,1432000,76.7697124404406,77.9386653607518,76.761241767105,77.9301946874162,1690538.57145404,0.0,1.0
2014-01-03,90.63,91.06,90.31,90.46,1070000,76.7697124404406,77.1339513938709,76.4986508937018,76.6257109937356,1263181.75380993,0.0,1.0
2014-01-06,89.28,91.05,89.25,91.02,2204100,75.6261715401361,77.1254807205353,75.6007595201293,77.1000687005286,2602036.35847895,0.0,1.0
2014-01-07,91.08,91.49,89.42,89.67,1832000,77.1508927405421,77.4981903473012,75.7447609668344,75.9565278002241,2162756.04951383,0.0,1.0
2014-01-08,92.22,92.22,90.67,90.84,1875000,78.1165495007992,78.1165495007992,76.8035951337829,76.947596580488,2213519.42840526,0.0,1.0
2014-01-09,93.0,93.09,90.69,90.69,2073300,78.7772620209751,78.8534980809954,76.8205364804541,76.8205364804541,2447621.2431534,0.0,1.0
2014-01-10,91.99,92.95,90.86,92.74,1580700,77.9217240140807,78.7349086542972,76.9645379271591,78.5570245142498,1866085.41892277,0.0,1.0
2014-01-13,90.84,92.38,90.7,91.74,1706200,76.947596580488,78.2520802741686,76.8290071537897,77.7099571806909,2014243.65266403,0.0,1.0
2014-01-14,91.35,91.87,90.36,90.93,2048400,77.379600920603,77.8200759340536,76.5410042603797,77.0238326405083,2418225.70514417,0.0,1.0
2014-01-15,88.15,91.9,87.85,91.71,5087000,74.6689854532146,77.8454879540604,74.4148652531469,77.6845451606842,6005425.77722535,0.0,1.0
2014-01-16,85.56,88.13,85.4,88.13,4882600,72.4750810592971,74.6520441065434,72.3395502859277,74.6520441065434,5764122.6459368,0.0,1.0
2014-01-17,85.49,86.41,85.0,85.58,3116000,72.415786345948,73.1950882928221,72.0007233525041,72.4920224059683,3678574.15408575,0.0,1.0
2014-01-21,86.92,87.26,85.54,85.82,2230000,73.6270926329372,73.9150955263472,72.4581397126259,72.6953185660224,2632612.44018332,0.0,1.0
2014-01-22,86.11,87.42,86.0,86.91,1687900,72.9409680927545,74.0506262997166,72.847790686063,73.6186219596016,1992639.70304279,0.0,1.0
2014-01-23,85.79,86.72,85.27,86.39,2490800,72.6699065460157,73.4576791662254,72.229431532565,73.178146946151,2940498.2358783,0.0,1.0
2014-01-24,84.25,85.36,83.89,85.33,2296900,71.365422852335,72.3056675925853,71.0604786122538,72.2802555725786,2711590.81338882,0.0,1.0
2014-01-27,84.89,85.5,83.85,83.95,3625800,71.9075459458127,72.4242570192836,71.0265959189114,71.1113026522673,4280415.32987295,0.0,1.0
2014-01-28,84.3,85.49,84.26,84.9,4924700,71.4077762190129,72.415786345948,71.3738935256706,71.9160166191483,5813823.5355026,0.0,1.0
2014-01-29,85.37,87.75,81.84,82.21,6443100,72.3141382659209,74.330158519791,69.3239905784581,69.6374054918749,7606361.08221756,0.0,1.0
2014-01-30,87.76,89.04,86.14,87.06,3954700,74.3386291931266,75.422875380082,72.9663801127613,73.7456820596354,4668696.15120761,0.0,1.0
2014-01-31,86.0,87.44,85.93,86.74,3311000,72.847790686063,74.0675676463878,72.7884959727139,73.4746205128966,3908780.1746399,0.0,1.0
2014-02-03,85.62,86.28,85.3,86.0,2612200,72.5259050993106,73.0849695394595,72.2548435525718,72.847790686063,3083816.24046945,0.0,1.0
2014-02-04,85.35,86.07,84.72,85.75,2026300,72.2971969192497,72.9070853994121,71.7635444991077,72.6360238526733,2392135.68948137,0.0,1.0
2014-02-05,85.65,86.69,84.58,85.21,2203500,72.5513171193174,73.4322671462186,71.6449550724094,72.1786074925515,2601328.03226186,0.0,1.0
2014-02-06,86.58,86.67,84.65,85.67,2062600,73.3390897395272,73.4153257995475,71.7042497857585,72.5682584659886,2434989.4256153,0.0,1.0
2014-02-07,84.68,85.95,84.25,85.95,3138000,71.7296618057653,72.8054373193851,71.365422852335,72.8054373193851,3704546.11537904,0.0,1.0
2014-02-10,84.6,85.41,83.99,84.8,2913200,71.6618964190806,72.3480209592633,71.1451853456097,71.8313098857924,3439159.89270944,0.0,1.0
2014-02-11,85.68,86.15,84.02,84.12,2840300,72.5767291393242,72.9748507860969,71.1705973656164,71.2553040989723,3353098.25733304,0.0,1.0
2014-02-12,84.25,86.32,84.02,85.66,3218200,71.365422852335,73.1188522328018,71.1705973656164,72.559787792653,3799225.71973002,0.0,1.0
2014-02-13,85.31,85.67,84.03,84.03,2246200,72.2633142259074,72.5682584659886,71.179068038952,71.179068038952,2651737.24804474,0.0,1.0
2014-02-14,87.8,88.01,85.07,85.07,2434300,74.372511886469,74.5503960265164,72.0600180658533,72.0600180658533,2873797.51710236,0.0,1.0
2014-02-18,87.52,89.2,87.48,87.89,3209600,74.1353330330725,75.5584061534514,74.1014503397301,74.4487479464893,3789073.04395174,0.0,1.0
2014-02-19,87.5,88.61,87.0,87.34,3061900,74.1183916864013,75.0586364266517,73.6948580196219,73.9828609130319,3614706.74017816,0.0,1.0
2014-02-20,87.71,88.21,86.99,87.77,2402800,74.2962758264487,74.7198094932281,73.6863873462863,74.3470998664622,2836610.39070515,0.0,1.0
2014-02-21,88.55,89.49,87.41,87.47,2944500,75.0078123866381,75.8040556801835,74.042155626381,74.0929796663946,3476110.91036762,0.0,1.0
2014-02-24,90.93,91.96,88.02,88.02,3622300,77.0238326405083,77.8963119940739,74.5588666998519,74.5588666998519,4276283.42693992,0.0,1.0
2014-02-25,89.68,91.66,89.53,91.64,2636900,75.9649984735597,77.6421917940062,75.8379383735258,77.625250447335,3112975.66973964,0.0,1.0
2014-02-26,89.15,90.49,88.99,89.61,2506600,75.5160527867735,76.6511230137423,75.380522013404,75.9057037602105,2959150.82626166,0.0,1.0
2014-02-27,89.28,89.87,88.9,89.19,1967700,75.6261715401361,76.1259412669359,75.3042859533838,75.5499354801158,2322955.82894561,0.0,1.0
2014-02-28,90.59,91.86,89.26,89.26,3752300,76.7358297470982,77.811605260718,75.6092301934649,75.6092301934649,4429754.10730936,0.0,1.0
2014-03-03,89.44,90.22,89.03,89.87,2594000,75.7617023135055,76.4224148336815,75.4144047067464,76.1259412669359,3062330.34521773,0.0,1.0
2014-03-04,90.81,91.41,89.99,90.12,2475000,76.9221845604812,77.4304249606165,76.2275893469629,76.3377081003256,2921845.64549494,0.0,1.0
2014-03-05,91.56,91.67,89.26,89.26,2733500,77.5574850606504,77.6506624673418,75.6092301934649,75.6092301934649,3227016.19069108,0.0,1.0
2014-03-06,91.52,92.0,90.75,90.75,2448500,77.89419432574,78.3027303099659,77.2388345177109,77.2388345177109,2876809.00919147,0.4375,1.0
2014-03-07,91.53,92.0,91.4,92.0,3281400,77.902705492078,78.3027303099659,77.7920603296835,78.3027303099659,3855405.79242838,0.0,1.0
2014-03-10,92.24,92.29,91.36,91.36,1792100,78.5069983020789,78.5495541337691,77.7580156643314,77.7580156643314,2105586.85945356,0.0,1.0
2014-03-11,93.0,93.48,92.24,92.31,2712500,79.1538469437699,79.5623829279958,78.5069983020789,78.5665764664451,3186989.76411348,0.0,1.0
2014-03-12,93.62,94.17,92.55,92.55,2496500,79.6815392567284,80.1496534053205,78.7708444585581,78.7708444585581,2933205.51008638,0.0,1.0
2014-03-13,93.27,93.99,93.22,93.79,3576100,79.383648434897,79.9964524112358,79.3410926032068,79.826229084475,4201656.8093811,0.0,1.0
2014-03-14,93.35,93.79,92.84,93.02,3482500,79.4517377656013,79.826229084475,79.0176682823613,79.170869276446,4091683.63263602,0.0,1.0
2014-03-17,95.15,95.45,93.57,93.6,2861700,80.9837477064484,81.2390826965896,79.6389834250381,79.6645169240523,3362288.8877285,0.0,1.0
2014-03-18,97.71,97.95,95.1,95.14,4592600,83.1626062889866,83.3668742810996,80.9411918747582,80.9752365401104,5395970.20854105,0.0,1.0
2014-03-19,99.05,100.59,98.0,98.05,5300700,84.3031025782839,85.6138221943421,83.4094301127898,83.45198594448,6227936.08945119,0.0,1.0
2014-03-20,99.71,100.4,98.4,98.87,3667000,84.8648395565946,85.4521100339193,83.7498767663114,84.1499015841992,4308457.68295084,0.0,1.0
2014-03-21,99.77,102.56,99.65,99.89,7619100,84.9159065546228,87.2905219629359,84.8137725585663,85.0180405506793,8951887.08267541,0.0,1.0
2014-03-24,100.97,102.39,100.16,100.48,3165100,85.9372465151876,87.1458321351892,85.2478420418064,85.5201993646236,3718761.77046842,0.0,1.0
2014-03-25,99.69,101.78,99.66,101.01,2763600,84.8478172239185,86.6266509885688,84.8222837249044,85.9712911805398,3247028.53902452,0.0,1.0
2014-03-26,99.91,100.77,99.0,100.46,4077200,85.0350628833554,85.7670231884268,84.2605467465937,85.5031770319475,4790412.78018193,0.0,1.0
2014-03-27,97.7,99.99,97.26,99.91,3509000,83.1540951226486,85.1031522140597,82.7796038037748,85.0350628833554,4122819.20083842,0.0,1.0
2014-03-28,99.39,100.1,97.98,98.07,2138800,84.5924822337773,85.1967750437781,83.3924077801137,83.469008277156,2512934.0857091,0.0,1.0
2014-03-31,99.55,100.39,99.06,100.0,4061900,84.7286608951859,85.4435988675813,84.311613744622,85.1116633803977,4772436.39552168,0.0,1.0
2014-04-01,99.09,101.05,98.5,98.5,2560900,84.3371472436361,86.0053358458919,83.8349884296918,83.8349884296918,3008870.81545372,0.0,1.0
2014-04-02,98.32,99.26,96.7,96.7,2579400,83.681787435607,84.4818370713828,82.3029784888446,82.3029784888446,3030606.9668403,0.0,1.0
2014-04-03,99.24,99.41,98.26,98.58,2893000,84.4648147387067,84.6095045664534,83.6307204375788,83.9030777603961,3399064.10602039,0.0,1.0
2014-04-04,97.59,99.87,97.52,99.58,3127500,83.0604722929301,85.0010182180032,83.0008941285639,84.7541943942001,3674584.51143407,0.0,1.0
2014-04-07,96.61,98.0,96.11,97.56,2791200,82.2263779918022,83.4094301127898,81.8008196749003,83.034938793916,3279456.5270391,0.0,1.0
2014-04-08,96.65,97.47,95.69,96.93,4448200,82.2604226571544,82.9583382968737,81.4433506887026,82.4987353146195,5226310.73501552,0.0,1.0
2014-04-09,96.81,98.14,95.99,96.67,5236400,82.396601318563,83.5285864415223,81.6986856788438,82.2774449898305,6152388.27679405,0.0,1.0
2014-04-10,95.74,97.74,95.12,97.01,3984700,81.4859065203928,83.1881397880007,80.9582142074343,82.5668246453238,4681732.02324903,0.0,1.0
2014-04-11,95.05,96.14,94.56,95.33,3456300,80.898636043068,81.8263531739144,80.4815888925041,81.1369487005332,4060900.54256422,0.0,1.0
2014-04-14,95.38,95.85,94.3,95.52,2461200,81.1795045322233,81.5795293501112,80.2602985677151,81.2986608609559,2891730.58338658,0.0,1.0
2014-04-15,96.47,96.74,94.67,95.68,3215800,82.1072216630697,82.3370231541968,80.5752117222225,81.4348395223645,3778330.57453867,0.0,1.0
2014-04-16,95.65,97.15,95.14,97.02,2296700,81.4093060233504,82.6859809740564,80.9752365401104,82.5753358116619,2698455.07511131,0.0,1.0
2014-04-17,92.0,92.88,90.75,92.1,4584800,78.3027303099659,79.0517129477134,77.2388345177109,78.3878419733463,5386805.77714562,0.0,1.0
2014-04-21,93.03,93.27,91.72,91.76,2632900,79.179380442784,79.383648434897,78.0644176525008,78.0984623178529,3093465.56679609,0.0,1.0
2014-04-22,94.19,94.46,93.25,93.32,2228200,80.1666757379966,80.3964772291237,79.3666261022209,79.4262042665871,2617972.56862587,0.0,1.0
2014-04-23,94.69,94.91,93.76,94.02,1427600,80.5922340548986,80.7794797143355,79.8006955854609,80.0219859102499,1677325.93078282,0.0,1.0
2014-04-24,96.54,97.17,95.57,95.57,2031300,82.166799827436,82.7030033067325,81.3412166926461,81.3412166926461,2386629.42224653,0.0,1.0
2014-04-25,96.0,96.94,95.71,96.25,1618300,81.7071968451818,82.5072464809575,81.4603730213787,81.9199760036328,1901384.5291299,0.0,1.0
2014-04-28,94.96,96.54,94.37,96.35,2266800,80.8220355460257,82.166799827436,80.3198767320813,82.0050876670132,2663324.75476219,0.0,1.0
2014-04-29,95.39,95.83,95.18,95.44,1809900,81.1880156985614,81.5625070174351,81.0092812054626,81.2305715302516,2126500.56186875,0.0,1.0
2014-04-30,100.68,101.95,97.97,99.28,5319400,85.6904226913844,86.7713408163155,83.3838966137756,84.4988594040589,6249907.22625817,0.0,1.0
2014-05-01,100.77,101.76,99.91,100.68,2266000,85.7670231884268,86.6096286558927,85.0350628833554,85.6904226913844,2662384.81308061,0.0,1.0
2014-05-02,100.87,101.46,100.46,100.87,1565600,85.8521348518072,86.3542936657515,85.5031770319475,85.8521348518072,1839465.87085569,0.0,1.0
2014-05-05,102.44,102.72,99.99,100.53,2653700,87.1883879668794,87.4267006243445,85.1031522140597,85.5627551963138,3117904.05051722,0.0,1.0
2014-05-06,102.33,103.01,101.93,102.24,1931100,87.094765137161,87.6735244481477,86.7543184836394,87.0181646401186,2268901.7266284,0.0,1.0
2014-05-07,104.74,105.0,101.97,102.32,2210800,89.1459562246286,89.3672465494176,86.7883631489916,87.086253970823,2597528.83705146,0.0,1.0
2014-05-08,103.28,104.96,103.07,104.67,2445000,87.9033259392748,89.3332018840654,87.7245914461759,89.0863780602623,2872696.76433455,0.0,1.0
2014-05-09,104.51,104.55,102.84,103.18,1491400,88.9501993988537,88.9842440642058,87.528834620401,87.8182142758944,1752286.27988898,0.0,1.0
2014-05-12,107.01,107.09,104.8,104.87,2421400,91.0779909833636,91.1460803140679,89.1970232226568,89.2566013870231,2844968.48472789,0.0,1.0
2014-05-13,106.45,107.59,106.32,106.88,1843300,90.6013656684334,91.5716386309699,90.4907205060389,90.9673458209691,2165743.1270748,0.0,1.0
2014-05-14,105.67,106.4,104.98,106.4,1720000,89.9374946940663,90.5588098367432,89.3502242167415,90.5588098367432,2020874.61540099,0.0,1.0
2014-05-15,104.93,105.75,104.18,105.45,1478300,89.3076683850513,90.0055840247706,88.6693309096984,89.7502490346294,1736894.73485307,0.0,1.0
2014-05-16,105.12,105.73,104.17,105.04,1725100,89.4693805454741,89.9885616920945,88.6608197433603,89.4012912147698,2026866.74362108,0.0,1.0
2014-05-19,106.43,106.74,104.91,104.99,1758400,90.5843433357573,90.8481894922365,89.2906460523753,89.3587353830796,2065991.81611692,0.0,1.0
2014-05-20,106.0,107.37,105.45,106.19,2648900,90.2183631832216,91.384392971533,89.7502490346294,90.3800753436443,3112264.40042773,0.0,1.0
2014-05-21,107.12,107.25,105.89,106.19,1192100,91.171613813082,91.2822589754766,90.1247403535032,90.3800753436443,1400630.59826717,0.0,1.0
2014-05-22,107.34,107.69,106.57,107.23,1518200,91.3588594725189,91.6567502943503,90.7034996644899,91.2652366428005,1783774.32622197,0.0,1.0
2014-05-23,108.82,109.33,107.44,107.64,2294200,92.6185120905488,93.0525815737888,91.4439711358993,91.6141944626601,2695517.75735637,0.0,1.0
2014-05-27,108.48,108.86,108.33,108.81,1621900,92.3291324350555,92.652556755901,92.2014649399849,92.6100009242108,1905614.26669702,0.0,1.0
2014-05-28,107.88,110.03,107.66,110.0,1986900,91.8184624547731,93.6483632174516,91.6312167953362,93.6228297184375,2334462.65891874,0.0,1.0
2014-05-29,108.55,108.65,107.61,108.07,1591800,92.3887105994217,92.4738222628021,91.588660963646,91.9801746151958,1870248.9609275,0.0,1.0
2014-05-30,108.36,108.77,107.73,108.46,2016800,92.226998438999,92.5759562588586,91.6907949597025,92.3121101023794,2369592.97926786,0.0,1.0
2014-06-02,108.35,108.95,107.81,108.56,1270100,92.2184872726609,92.7291572529433,91.7588842904068,92.3972217657598,1492274.9122214,0.0,1.0
2014-06-03,108.01,108.45,107.7,108.25,1825400,91.9291076171676,92.3035989360413,91.6652614606884,92.1333756092805,2144711.9319494,0.0,1.0
2014-06-04,108.63,108.91,107.8,108.14,1442100,92.456799930126,92.6951125875912,91.7503731240687,92.0397527795621,1694362.3737615,0.0,1.0
2014-06-05,107.26,108.87,107.16,108.73,2376300,91.2907701418146,92.661067922239,91.2056584784342,92.5419115935065,2791979.27242871,0.0,1.0
2014-06-06,106.13,107.25,105.75,106.89,2301500,90.7013718729053,91.6585520905408,90.3766142990647,91.3508870205866,2692993.39090775,0.4375,1.0
2014-06-09,105.28,106.36,105.21,106.14,1753100,89.9749404577356,90.8979356675983,89.9151166941333,90.7099181248485,2051308.58726933,0.0,1.0
2014-06-10,105.7,105.7,104.79,104.88,2647500,90.3338830393489,90.3338830393489,89.55617411252,89.6330903800086,3097849.22981893,0.0,1.0
2014-06-11,107.68,107.92,105.33,105.51,2450100,92.0260409240973,92.2311509707335,90.0176717174514,90.1715042524286,2866870.78299504,0.0,1.0
2014-06-12,107.1,107.68,106.8,107.68,2097500,91.5303583113932,92.0260409240973,91.273970753098,92.0260409240973,2454292.26045145,0.0,1.0
2014-06-13,106.88,107.09,106.15,106.93,1272800,91.3423407686434,91.52181205945,90.7184643767917,91.3850720283593,1489307.83747442,0.0,1.0
2014-06-16,106.1,107.41,106.02,106.88,1237600,90.6757331170758,91.7952921216316,90.6073631015304,91.3423407686434,1448120.1914349,0.0,1.0
2014-06-17,106.06,106.35,105.02,105.92,1364500,90.6415481093031,90.8893894156552,89.752737907213,90.5219005820987,1596606.33582169,0.0,1.0
2014-06-18,106.25,106.34,105.43,105.79,1046400,90.8039268962234,90.880843163712,90.1031342368832,90.4107993068374,1224396.38681115,0.0,1.0
2014-06-19,107.69,107.85,106.33,106.49,1479400,92.0345871760405,92.1713272071313,90.8722969117688,91.0090369428596,1731051.23724046,0.0,1.0
2014-06-20,108.55,108.61,107.3,108.01,1439300,92.7695648431534,92.8208423548125,91.7012833502567,92.3080672382221,1684130.08365567,0.0,1.0
2014-06-23,108.65,108.7,107.62,108.13,906300,92.8550273625852,92.8977586223011,91.9747634124383,92.4106222615401,1060464.87515954,0.0,1.0
2014-06-24,107.91,108.95,107.89,108.48,1295600,92.2226047187903,93.1114149208804,92.205512214904,92.7097410795512,1515986.19911366,0.0,1.0
2014-06-25,108.74,109.09,107.78,107.94,1248300,92.9319436300737,93.2310624480848,92.111503443529,92.2482434746198,1460640.29974805,0.0,1.0
2014-06-26,108.12,109.36,107.41,108.83,1760700,92.402076009597,93.4618112505505,91.7952921216316,93.0088598975623,2060201.37448241,0.0,1.0
2014-06-27,107.55,107.87,106.37,107.47,1281600,91.914939648836,92.1884197110176,90.9064819195415,91.8465696332907,1499604.7489843,0.0,1.0
2014-06-30,107.61,109.5,107.32,107.5,1461400,91.9662171604951,93.581458777755,91.718375854143,91.8722083891202,1709989.37278843,0.0,1.0
2014-07-01,108.38,109.15,107.93,108.27,1748200,92.6242785601195,93.2823399597439,92.2396972226767,92.5302697887446,2045575.07972406,0.0,1.0
2014-07-02,110.32,110.34,107.12,108.04,2169800,94.2822514370952,94.2993439409816,91.5474508152796,92.3337059940516,2538890.74933375,0.0,1.0
2014-07-03,110.16,111.01,109.19,110.67,1433900,94.1455114060044,94.8719428211742,93.3165249675166,94.5813702551063,1677811.52432006,0.0,1.0
2014-07-07,109.13,110.0,108.58,109.99,1279600,93.2652474558575,94.0087713749137,92.795203598983,94.0002251229705,1497264.54182297,0.0,1.0
2014-07-08,109.46,109.67,108.26,108.77,1425800,93.5472737699823,93.7267450607889,92.5217235368014,92.9575823859033,1668333.68531665,0.0,1.0
2014-07-09,110.87,111.08,109.39,109.47,2080400,94.7522952939698,94.9317665847765,93.4874500063801,93.5558200219254,2434283.48922202,0.0,1.0
2014-07-10,110.76,111.27,109.68,110.37,1501400,94.6582865225949,95.0941453716968,93.7352913127321,94.3249826968111,1756793.51601516,0.0,1.0
2014-07-11,110.9,111.31,109.99,110.55,1445100,94.7779340497993,95.1283303794695,94.0002251229705,94.4788152317882,1690916.68442354,0.0,1.0
2014-07-14,113.15,113.44,111.08,111.25,2722000,96.7008407370135,96.9486820433655,94.9317665847765,95.0770528678104,3185021.9465787,0.0,1.0
2014-07-15,112.77,114.68,112.55,113.05,2019400,96.3760831631729,98.0084172843191,96.188065620423,96.6153782175817,2362907.17080126,0.0,1.0
2014-07-16,112.18,113.2,111.84,112.94,1199300,95.8718542985256,96.7435719967293,95.5812817324577,96.5213694462068,1403305.22429531,0.0,1.0
2014-07-17,113.44,115.52,111.93,111.93,3750900,96.9486820433655,98.7263024475457,95.6581979999463,95.6581979999463,4388941.52072817,0.0,1.0
2014-07-18,114.93,115.0,113.27,113.71,1754200,98.2220735828984,98.2818973465007,96.8033957603316,97.1794308458312,2052595.70120807,0.0,1.0
2014-07-21,114.43,114.77,112.23,112.23,1284000,97.7947609857397,98.0853335518077,95.9145855582415,95.9145855582415,1502412.99757791,0.0,1.0
2014-07-22,115.32,116.26,114.96,115.0,2121000,98.5553774086822,99.3587250913406,98.247712338728,98.2818973465007,2481789.69459715,0.0,1.0
2014-07-23,115.44,115.91,115.0,115.52,864700,98.6579324320003,99.0596062733295,98.2818973465007,98.7263024475457,1011788.56620375,0.0,1.0
2014-07-24,115.25,116.17,114.9,115.72,1167500,98.49555364508,99.281808823852,98.1964348270689,98.8972274864092,1366095.93043007,0.0,1.0
2014-07-25,113.51,114.23,111.12,113.52,1984000,97.0085058069677,97.6238359468763,94.9659515925492,97.0170520589109,2321485.50404561,0.0,1.0
2014-07-28,115.57,115.64,113.54,114.31,1708100,98.7690337072616,98.8288574708638,97.0341445627973,97.6922059624217,1998653.92613927,0.0,1.0
2014-07-29,112.55,114.98,112.13,114.71,2970600,96.188065620423,98.2648048426143,95.8291230388097,98.0340560401486,3475909.69673281,0.0,1.0
2014-07-30,112.47,116.5,108.01,116.15,5450200,96.1196956048776,99.5638351379768,92.3080672382221,99.2647163199657,6377298.53535756,0.0,1.0
2014-07-31,109.81,111.9,106.88,109.56,5201100,93.8463925879934,95.6325592441167,91.3423407686434,93.632736289414,6085825.73341311,0.0,1.0
2014-08-01,111.0,111.7,109.49,109.65,1940300,94.8633965692311,95.4616342052532,93.5729125258118,93.7096525569026,2270351.97757041,0.0,1.0
2014-08-04,111.6,111.9,110.23,110.83,1519400,95.3761716858215,95.6325592441167,94.2053351696067,94.7181102861971,1777855.38046719,0.0,1.0
2014-08-05,110.44,112.0,109.96,111.17,1841100,94.3848064604133,95.7180217635485,93.974586367141,95.008682852265,2154277.70236813,0.0,1.0
2014-08-06,111.34,112.5,110.44,110.48,1636500,95.153969135299,96.1453343607072,94.3848064604133,94.418991468186,1914874.50976343,0.0,1.0
2014-08-07,107.29,111.86,107.07,111.67,2246200,91.6927370983135,95.598374236344,91.5047195555637,95.4359954494237,2628286.6628968,0.0,1.0
2014-08-08,108.58,108.62,106.52,107.59,1547800,92.795203598983,92.8293886067557,91.0346756986891,91.9491246566087,1811086.32215816,0.0,1.0
2014-08-11,107.39,109.0,107.28,108.91,1543400,91.7781996177453,93.1541461805963,91.6841908463704,93.0772299131077,1805937.86640322,0.0,1.0
2014-08-12,108.66,108.73,107.19,107.61,1620400,92.8635736145283,92.9233973781306,91.6072745788818,91.9662171604951,1896035.84211467,0.0,1.0
2014-08-13,110.35,110.67,109.0,109.0,1960800,94.3078901929248,94.5813702551063,93.1541461805963,93.1541461805963,2294339.10097411,0.0,1.0
2014-08-14,112.48,112.84,110.65,111.0,1916900,96.1282418568208,96.4359069267751,94.56427775122,94.8633965692311,2242971.55378278,0.0,1.0
2014-08-15,111.78,112.81,110.63,112.56,1679200,95.5300042207986,96.4102681709456,94.5471852473336,96.1966118723662,1964837.93265796,0.0,1.0
2014-08-18,112.4,112.52,111.16,112.49,1064000,96.0598718412754,96.1624268645935,95.0001366003219,96.136788108764,1244990.20983091,0.0,1.0
2014-08-19,113.62,113.78,111.86,112.56,1059000,97.1025145783426,97.2392546094334,95.598374236344,96.1966118723662,1239139.69192757,0.0,1.0
2014-08-20,113.07,113.6,112.6,113.5,1279600,96.6324707214681,97.0854220744563,96.2307968801389,96.9999595550246,1497264.54182296,0.0,1.0
2014-08-21,113.12,114.0,112.86,113.48,1005700,96.6752019811839,97.4272721521833,96.4529994306614,96.9828670511382,1176773.17107796,0.0,1.0
2014-08-22,112.87,113.62,112.5,113.13,999000,96.4615456826046,97.1025145783426,96.1453343607072,96.6837482331271,1168933.47708748,0.0,1.0
2014-08-25,113.22,113.8,112.45,113.36,777400,96.7606645006157,97.2563471133198,96.1026031009913,96.8803120278201,909638.52361142,0.0,1.0
2014-08-26,114.67,114.92,113.2,113.55,1174000,97.9998710323759,98.2135273309553,96.7435719967293,97.0426908147404,1373701.60370441,0.0,1.0
2014-08-27,115.78,116.24,114.36,114.82,1516900,98.9485049980682,99.3416325874542,97.7349372221375,98.1280648115235,1774930.12151552,0.0,1.0
2014-08-28,116.25,116.74,115.3,115.31,1682400,99.3501788393974,99.7689451846129,98.5382849047959,98.546831156739,1968582.2641161,0.0,1.0
2014-08-29,116.51,117.36,116.15,116.47,1401300,99.5723813899199,100.29881280509,99.2647163199657,99.5381963821472,1639666.14759028,0.0,1.0
2014-09-02,115.64,116.63,114.63,116.46,1485300,98.8288574708638,99.674936413238,97.9656860246032,99.529650130204,1737954.8483664,0.0,1.0
2014-09-03,116.62,117.14,115.31,115.46,1382100,99.6663901612948,100.11079526234,98.546831156739,98.6750249358867,1617200.15884145,0.0,1.0
2014-09-04,118.01,119.05,116.76,117.0,1996300,100.854319181396,101.743129383486,99.7860376884993,99.9911477351354,2335877.77808783,0.0,1.0
2014-09-05,118.97,119.2,117.38,117.72,1636300,101.674759367941,101.871323162634,100.315905308976,100.606477875044,1914640.48904729,0.0,1.0
2014-09-08,118.13,118.62,117.47,118.15,1285700,101.330772727228,101.75108999326,100.764631103593,101.347928534005,1498851.10822992,0.4375,1.0
2014-09-09,120.89,121.33,118.21,118.26,2919500,103.698274062428,104.075701811518,101.399395954335,101.442285471277,3403512.33606381,0.0,1.0
2014-09-10,119.8,121.06,119.32,121.06,1284200,102.763282593092,103.844098420031,102.351543230448,103.844098420031,1497102.42917388,0.0,1.0
2014-09-11,119.95,120.18,118.62,119.21,1756400,102.891951143918,103.089242921851,101.75108999326,102.257186293176,2047586.59601387,0.0,1.0
2014-09-12,118.62,120.17,118.19,120.0,1208700,101.75108999326,103.080665018463,101.382240147558,102.93484066086,1409085.58335343,0.0,1.0
2014-09-15,118.4,119.11,118.01,118.65,1322200,101.562376118715,102.171407259292,101.227837886567,101.776823703425,1541402.29859345,0.0,1.0
2014-09-16,120.32,120.57,118.11,118.51,1948000,103.209333569289,103.423781153999,101.313616920451,101.656733055987,2270951.20077147,0.0,1.0
2014-09-17,120.22,121.21,119.0,120.25,1367100,103.123554535405,103.972766970857,102.077050322019,103.14928824557,1593746.09167078,0.0,1.0
2014-09-18,122.16,122.19,120.34,120.48,1308500,104.787667792755,104.81340150292,103.226489376065,103.346580023503,1525431.02988166,0.0,1.0
2014-09-19,122.04,122.86,121.64,122.84,2203200,104.684732952094,105.388121029944,104.341616816558,105.370965223167,2568459.797505,0.0,1.0
2014-09-22,121.82,124.48,121.59,122.53,2520078,104.496019077549,106.777741378865,104.298727299616,105.105050218126,2937871.74545062,0.0,1.0
2014-09-23,119.36,122.0,119.28,121.42,1422669,102.385854844002,104.650421338541,102.317231616895,104.152902942013,1658527.65598067,0.0,1.0
2014-09-24,124.17,124.58,119.4,119.76,2781351,106.511826373825,106.863520412749,102.420166457555,102.728970979538,3242460.16078897,0.0,1.0
2014-09-25,120.69,123.87,120.4999,123.71,1932157,103.52671599466,106.254489272172,103.363650051246,106.117242817958,2252481.65258162,0.0,1.0
2014-09-26,120.8,121.97,119.754,121.18,1823666,103.621072931932,104.624687628375,102.723824237505,103.947033260691,2126004.35960273,0.0,1.0
2014-09-29,121.31,121.92,119.78,120.09,1683970,104.058546004741,104.581798111433,102.746126786315,103.012041791355,1963148.7133281,0.0,1.0
2014-09-30,119.62,121.66,119.34,121.46,1705286,102.6088803321,104.358772623335,102.368699037225,104.187214555567,1987998.60850041,0.0,1.0
2014-10-01,118.15,119.58,117.24,119.27,2282853,101.347928534005,102.574568718547,100.56733932566,102.308653713506,2661318.15273858,0.0,1.0
2014-10-02,118.45,119.21,116.87,118.36,1694082,101.605265635657,102.257186293176,100.249956900289,101.528064505161,1974937.14173786,0.0,1.0
2014-10-03,122.07,122.53,118.83,119.64,1941737,104.71046666226,105.105050218126,101.931225964416,102.626036138877,2263649.8828195,0.0,1.0
2014-10-06,119.07,123.35,118.98,122.15,1455506,102.137095645738,105.808438295975,102.059894515242,104.779089889367,1696808.57208937,0.0,1.0
2014-10-07,117.52,119.39,117.49,118.71,1262068,100.807520620535,102.411588554167,100.78178691037,101.828291123755,1471301.2525951,0.0,1.0
2014-10-08,119.85,120.01,117.17,117.51,1813463,102.806172110034,102.943418564248,100.507294001941,100.798942717147,2114109.84466357,0.0,1.0
2014-10-09,118.93,120.89,118.54,120.03,1491355,102.0170049983,103.698274062428,101.682466766153,102.960574371025,1738600.83574259,0.0,1.0
2014-10-10,116.95,120.01,116.95,119.25,1954585,100.318580127396,102.943418564248,100.318580127396,102.291497906729,2278627.90182748,0.0,1.0
2014-10-13,114.41,117.66,114.28,116.9,1980214,98.1397926667413,100.927611267973,98.0282799226921,100.275690610454,2308505.8321789,0.0,1.0
2014-10-14,113.2,114.915,111.13,114.78,2657303,97.1018663567443,98.5729767878558,95.3262403553445,98.4571750921123,3097846.73442693,0.0,1.0
2014-10-15,111.06,113.43,108.92,111.46,3733303,95.2661950316257,97.2991581346776,93.430523706507,95.6093111671618,4352232.51062308,0.0,1.0
2014-10-16,111.92,114.33,110.54,111.25,3380060,96.0038947230285,98.0711694396341,94.8201440554286,95.4291751960053,3940426.75342897,0.0,1.0
2014-10-17,114.99,115.94,112.75,113.71,2103509,98.6373110632688,99.4522118851673,96.7158607042661,97.539339429553,2452241.42165483,0.0,1.0
2014-10-20,116.23,116.6,115.0,115.31,1609146,99.700971083431,100.018353508802,98.6458889666572,98.9118039716978,1875919.9388689,0.0,1.0
2014-10-21,120.43,120.73,117.41,117.48,1936014,103.303690506561,103.561027608213,100.713163683263,100.773209006982,2256978.08932772,0.0,1.0
2014-10-22,118.87,120.637,118.83,120.48,1898248,101.96553757797,103.481253106701,101.931225964416,103.346580023503,2212951.01384089,0.0,1.0
2014-10-23,119.77,120.64,119.33,120.32,2138420,102.737548882926,103.483826477718,102.360121133837,103.209333569289,2492940.17800501,0.0,1.0
2014-10-24,120.21,120.24,119.01,119.93,1099489,103.114976632016,103.140710342181,102.085628225408,102.874795337141,1281768.92442764,0.0,1.0
2014-10-27,120.34,120.87,119.95,120.13,1081612,103.226489376065,103.681118255651,102.891951143918,103.046353404909,1260928.16743781,0.0,1.0
2014-10-28,120.0,120.54,117.6,118.85,3119032,102.93484066086,103.398047443834,100.876143847643,101.948381771193,3636123.95566973,0.0,1.0
2014-10-29,122.2,123.8,121.09,122.91,3310943,104.821979406309,106.194443948454,103.869832130196,105.431010546886,3859851.11988496,0.0,1.0
2014-10-30,123.29,123.75,121.02,122.2,2304984,105.756970875645,106.151554431512,103.809786806477,104.821979406309,2687118.16353133,0.0,1.0
2014-10-31,126.69,126.69,124.31,124.53,2444771,108.673458027703,108.673458027703,106.631917021262,106.820630895807,2850079.89633535,0.0,1.0
2014-11-03,126.31,127.59,125.83,126.61,1386568,108.347497698943,109.445469332659,107.9357583363,108.604834800595,1616441.61424605,0.0,1.0
2014-11-04,126.83,128.09,126.31,126.31,1796897,108.79354867514,109.874364502079,108.347497698943,108.347497698943,2094797.43316872,0.0,1.0
2014-11-05,127.03,128.16,126.08,128.16,1408146,108.965106742908,109.934409825798,108.15020592101,109.934409825798,1641596.94536015,0.0,1.0
2014-11-06,127.8,127.98,126.85,127.42,1126082,109.625605303816,109.780007564807,108.810704481917,109.299644975056,1312770.67251906,0.0,1.0
2014-11-07,124.15,127.52,123.411,126.79,2411565,106.494670567048,109.38542400894,105.860763506645,108.759237061587,2811368.80517888,0.0,1.0
2014-11-10,125.5,126.14,124.01,124.16,1483337,107.652687524482,108.20167334134,106.37457991961,106.503248470436,1729253.56329506,0.0,1.0
2014-11-11,126.62,127.19,125.6,125.99,1634912,108.613412703984,109.102353197123,107.738466558366,108.073004790514,1905957.58190744,0.0,1.0
2014-11-12,126.64,127.4399,125.23,125.83,1063796,108.630568510761,109.316715002799,107.421084132996,107.9357583363,1240158.52339624,0.0,1.0
2014-11-13,126.63,128.1864,125.91,126.57,1148603,108.621990607372,109.957055490744,108.004381563407,108.570523187042,1339025.33986639,0.0,1.0
2014-11-14,125.36,127.45,125.24,127.0,843294,107.532596877045,109.325378685221,107.429662036384,108.939373032743,983100.37058695,0.0,1.0
2014-11-17,127.27,127.69,125.21,125.36,1166415,109.17097642423,109.531248366543,107.403928326219,107.532596877045,1359790.32076379,0.0,1.0
2014-11-18,129.04,129.96,127.41,127.41,1416691,110.689265323978,111.478432435711,109.291067071668,109.291067071668,1651558.58704935,0.0,1.0
2014-11-19,125.82,128.6873,125.72,128.59,1518145,107.927180432911,110.386722671469,107.841401399027,110.3032596715,1769832.24368338,0.0,1.0
2014-11-20,126.25,126.58,125.1668,125.47,1284005,108.296030278613,108.57910109043,107.366871783581,107.626953814317,1496875.1008966,0.0,1.0
2014-11-21,125.89,127.92,125.73,127.92,1368097,107.98722575663,109.728540144476,107.849979302416,109.728540144476,1594908.38035003,0.0,1.0
2014-11-24,126.14,127.41,124.49,126.48,1660343,108.20167334134,109.291067071668,106.786319282254,108.493322056546,1935604.68662348,0.0,1.0
2014-11-25,127.15,127.86,126.27,126.57,1529656,109.068041583569,109.677072724146,108.31318608539,108.570523187042,1783251.6067594,0.0,1.0
2014-11-26,126.9,128.36,126.33,127.9,1071585,108.853593998859,110.105967893566,108.36465350572,109.7113843377,1249238.83084123,0.0,1.0
2014-11-28,127.91,128.35,127.21,127.21,728937,109.719962241088,110.097389990178,109.1195090039,109.1195090039,849784.576712915,0.0,1.0
2014-12-01,127.77,128.58,127.19,128.25,1384780,109.59987159365,110.294681768111,109.102353197123,110.011610956294,1614357.18881126,0.0,1.0
2014-12-02,128.71,128.82,126.93,127.76,1123621,110.40619451216,110.500551449433,108.879327709024,109.591293690262,1309901.67308114,0.0,1.0
2014-12-03,129.16,129.5,125.25,125.25,871118,111.167483437881,111.460120046498,107.802162438794,107.802162438794,1012108.91351041,0.4375,1.0
2014-12-04,127.64,129.49,126.56,128.39,1694585,109.859225658185,111.451513087421,108.929674077874,110.504747588956,1968854.48722335,0.0,1.0
2014-12-05,127.91,129.96,126.79,126.98,1110886,110.091613553263,111.856040164037,109.127634136644,109.291166359106,1290683.4923557,0.0,1.0
2014-12-08,126.34,128.37,126.09,128.21,1088779,108.740320978182,110.487533670802,108.525147001258,110.349822325571,1264998.46259972,0.0,1.0
2014-12-09,126.66,126.8,123.86,124.89,980834,109.015743668644,109.136241095721,106.605795127098,107.492311912024,1139582.50670295,0.0,1.0
2014-12-10,123.69,126.615,123.62,126.14,1303688,106.45947682279,108.977012352798,106.399228109251,108.568181796643,1514690.59901936,0.0,1.0
2014-12-11,125.4,126.19,123.78,123.96,1316917,107.931266824948,108.611216592027,106.536939454482,106.691864717868,1530060.71973416,0.0,1.0
2014-12-12,122.65,125.96,122.61,124.02,1286275,105.564353078787,108.413256533258,105.529925242479,106.743506472329,1494459.29567016,0.0,1.0
2014-12-15,122.22,124.26,121.26,123.88,1350489,105.194253838478,106.950073490176,104.367985767091,106.623009045252,1569066.3658629,0.0,1.0
2014-12-16,121.32,124.89,121.22,122.34,1368957,104.419627521553,107.492311912024,104.333557930783,105.297537347402,1590523.42152551,0.0,1.0
2014-12-17,123.71,124.495,121.8,122.02,1499224,106.476690740944,107.152337028484,104.832761557246,105.022114656939,1741874.20504308,0.0,1.0
2014-12-18,127.71,127.83,124.29,125.76,1670597,109.919474371724,110.022757880647,106.975894367407,108.241117351719,1940984.01661283,0.0,1.0
2014-12-19,127.95,129.34,127.54,127.9,1862009,110.12604138957,111.322408701266,109.773156067416,110.083006594186,2163376.15103419,0.0,1.0
2014-12-22,128.47,128.67,127.05,127.94,666555,110.573603261572,110.745742443111,109.351415072645,110.117434430494,774437.28271592,0.0,1.0
2014-12-23,126.94,129.17,126.87,129.0,1269070,109.256738522799,111.176090396958,109.19648980926,111.02977209265,1474469.65723202,0.0,1.0
2014-12-24,126.93,127.5,126.62,127.1,445325,109.248131563722,109.738728231108,108.981315832336,109.39444986803,517401.089070619,0.0,1.0
2014-12-26,126.36,127.605,126.11,126.93,455021,108.757534896335,109.829101301416,108.542360919412,109.248131563722,528666.391848659,0.0,1.0
2014-12-29,127.07,127.4,126.0,126.0,692675,109.368628990799,109.652658640338,108.447684369565,108.447684369565,804784.818665002,0.0,1.0
2014-12-30,128.21,128.46,126.34,126.34,624335,110.349822325571,110.564996302495,108.740320978182,108.740320978182,725383.953168824,0.0,1.0
2014-12-31,125.67,129.32,125.63,128.25,868259,108.163654720026,111.305194783113,108.129226883718,110.384250161879,1008787.18283359,0.0,1.0
2015-01-02,125.46,127.73,124.4,126.65,1181918,107.98290857941,109.936688289878,107.070570917253,109.007136709567,1373212.05948952,0.0,1.0
2015-01-05,123.26,125.46,122.86,124.3,1549972,106.089377582481,107.98290857941,105.745099219403,106.984501326484,1800835.79594446,0.0,1.0
2015-01-06,124.94,126.94,124.27,125.02,2117001,107.535346707409,109.256738522799,106.958680449253,107.604202380024,2459638.74240968,0.0,1.0
2015-01-07,125.56,127.9,125.14,125.14,1578468,108.06897817018,110.083006594186,107.707485888948,107.707485888948,1833943.88876241,0.0,1.0
2015-01-08,131.55,131.8,126.02,126.02,1971082,113.224546657272,113.439720634196,108.464898287719,108.464898287719,2290102.67433335,0.0,1.0
2015-01-09,129.8,131.74,129.73,131.74,1381409,111.718328818806,113.388078879734,111.658080105268,113.388078879734,1604990.78437536,0.0,1.0
2015-01-12,128.83,130.66,128.19,130.435,1230048,110.883453788342,112.458527299424,110.332608407417,112.264870720192,1429131.92569278,0.0,1.0
2015-01-13,130.28,131.49,128.9,130.12,1194803,112.1314628545,113.172904902811,110.943702501881,111.993751509269,1388182.5036206,0.0,1.0
2015-01-14,131.81,132.8,127.85,128.68,3216781,113.448327593273,114.300416541891,110.039971798801,110.754349402188,3737418.72273436,0.0,1.0
2015-01-15,134.09,134.93,131.935,132.0,1967922,115.410714262818,116.133698825281,113.555914581735,113.611859815735,2286431.22664578,0.0,1.0
2015-01-16,136.01,136.26,133.18,133.75,2317508,117.063250405592,117.278424382516,114.627480986815,115.118077654201,2692597.90743811,0.0,1.0
2015-01-20,137.13,137.74,135.83,136.94,2269281,118.02722982221,118.552254325904,116.908325142207,117.863697599748,2636565.34173305,0.0,1.0
2015-01-21,139.68,140.53,136.67,136.86,2536819,120.222004386832,120.953595908373,117.631309704671,117.794841927133,2947404.5099086,0.0,1.0
2015-01-22,142.86,143.38,139.521,140.74,2329548,122.959017373302,123.406579245304,120.085153737509,121.134342048989,2706586.58786794,0.0,1.0
2015-01-23,140.77,143.65,140.44,142.5,1795668,121.16016292622,123.638967140381,120.876133276681,122.649166846532,2086297.82475554,0.0,1.0
2015-01-26,138.7,140.6,138.01,140.6,2513623,119.378522397291,121.013844621912,118.784642220982,121.013844621912,2920454.22492104,0.0,1.0
2015-01-27,137.78,138.97,137.09,138.12,2393683,118.586682162212,119.610910292369,117.992801985902,118.879318770828,2781101.87186848,0.0,1.0
2015-01-28,133.58,139.28,133.03,138.21,3476129,114.971759349893,119.877726023754,114.498376600661,118.956781402521,4038742.33503614,0.0,1.0
2015-01-29,137.1,137.37,133.76,134.62,1950356,118.001408944979,118.233796840057,115.126684613278,115.866883093896,2266022.16016487,0.0,1.0
2015-01-30,134.96,137.4,134.14,135.41,2246853,116.159519702512,118.259617717288,115.453749058202,116.546832860975,2610507.35795563,0.0,1.0
2015-02-02,135.5,135.59,132.94,134.96,1819776,116.624295492667,116.70175812436,114.420913968968,116.159519702512,2114307.71743015,0.0,1.0
2015-02-03,136.96,137.24,135.5,136.08,1710527,117.880911517902,118.121906372057,116.624295492667,117.123499119131,1987376.70843699,0.0,1.0
2015-02-04,137.65,138.67,135.4,136.49,1674628,118.474791694212,119.35270152006,116.538225901898,117.476384441285,1945667.43611554,0.0,1.0
2015-02-05,137.23,138.37,135.4,135.5,2314494,118.11329941298,119.094492747752,116.538225901898,116.624295492667,2689096.08992851,0.0,1.0
2015-02-06,135.69,137.23,135.09,136.95,2244555,116.787827715129,118.11329941298,116.271410170513,117.872304558825,2607837.42542842,0.0,1.0
2015-02-09,134.88,135.69,134.38,134.79,1745541,116.090664029897,116.787827715129,115.660316076049,116.013201398204,2028057.7430358,0.0,1.0
2015-02-10,138.74,139.04,135.61,136.38,2100226,119.412950233599,119.671159005908,116.718972042514,117.381707891439,2440148.69970119,0.0,1.0
2015-02-11,141.49,141.72,138.56,138.6,2104377,121.77986397976,121.97782403853,119.258024970214,119.292452806522,2444971.54126799,0.0,1.0
2015-02-12,142.0,142.56,140.78,142.56,1515774,122.218818892685,122.700808600994,121.168769885297,122.700808600994,1761102.83138142,0.0,1.0
2015-02-13,141.05,141.735,140.6801,141.37,1447132,121.401157780375,121.990734477146,121.082786364118,121.676580470837,1681351.08702395,0.0,1.0
2015-02-17,141.76,141.94,140.0,140.56,1091037,122.012251874838,122.167177138223,120.497427077295,120.979416785604,1267621.92110558,0.0,1.0
2015-02-18,141.84,142.77,141.04,141.76,1300021,122.081107547454,122.88155474161,121.392550821298,122.012251874838,1510430.09311104,0.0,1.0
2015-02-19,142.65,142.9,141.69,141.99,1192455,122.778271232686,122.99344520961,121.952003161299,122.210211933608,1385454.47856668,0.0,1.0
2015-02-20,144.59,144.74,141.8,141.88,1622117,124.448021293615,124.577125679769,122.046679711146,122.115535383761,1884657.50272265,0.0,1.0
2015-02-23,147.35,147.48,145.3,145.5,2219033,126.823541998853,126.935432466853,125.059115388078,125.231254569617,2578184.67609868,0.0,1.0
2015-02-24,147.28,148.76,147.0,147.35,1998170,126.763293285314,128.037123228703,126.52229843116,126.823541998853,2321574.88159938,0.0,1.0
2015-02-25,146.97,148.0,146.555,147.5,1228614,126.496477553929,127.382994338854,126.139288752235,126.952646385007,1427465.83202697,0.0,1.0
2015-02-26,146.72,147.335,146.23,146.63,1129374,126.281303577005,126.810631560237,125.859562582234,126.203840945312,1312163.78502901,0.0,1.0
2015-02-27,146.45,147.43,146.24,146.72,1523476,126.048915681927,126.892397671468,125.868169541311,126.281303577005,1770051.40419459,0.0,1.0
2015-03-02,146.93,147.71,146.3006,146.45,1339118,126.462049717621,127.133392525623,125.920327713318,126.048915681927,1555854.96344034,0.0,1.0
2015-03-03,145.99,147.07,144.62,146.06,1478903,125.652995564388,126.582547144698,124.473842170846,125.713244277926,1718264.24034089,0.0,1.0
2015-03-04,146.55,147.3033,144.2,144.78,1847885,126.134985272697,126.783347499963,124.112349889614,124.611553516077,2146966.17409142,0.0,1.0
2015-03-05,146.85,147.7,146.26,146.5,1175695,126.393194045005,127.124785566546,125.885383459465,126.091950477312,1365981.8636162,0.0,1.0
2015-03-06,145.16,146.8699,144.9,145.12,1494112,125.47655290331,126.954593395246,125.251808457493,125.441976834723,1728492.63788054,0.625,1.0
2015-03-09,146.75,146.93,145.03,145.16,970709,126.850951629655,127.006543938298,125.364180680401,125.47655290331,1122983.65853724,0.0,1.0
2015-03-10,144.28,145.89,144.28,145.33,1495269,124.71587939439,126.107566155028,124.71587939439,125.623501194806,1729831.13591952,0.0,1.0
2015-03-11,144.38,145.86,144.28,145.35,1246363,124.802319565858,126.081634103588,124.71587939439,125.6407892291,1441879.37023911,0.0,1.0
2015-03-12,147.46,147.56,145.12,145.28,1836593,127.46467684708,127.551117018548,125.441976834723,125.580281109072,2124698.46924657,0.0,1.0
2015-03-13,150.01,150.03,146.4,146.83,2124513,129.66890121952,129.686189253814,126.548411029516,126.92010376683,2457784.34252687,0.0,1.0
2015-03-16,153.25,154.84,150.08,150.08,2959327,132.469562775091,133.843961501437,129.729409339548,129.729409339548,3423555.21713307,0.0,1.0
2015-03-17,153.3,153.56,152.39,152.65,2678664,132.512782860826,132.737527306643,131.726177300465,131.950921746282,3098864.74598667,0.0,1.0
2015-03-18,157.39,157.98,153.03,153.03,2275177,136.048185873877,136.55818288554,132.279394397861,132.279394397861,2632082.93245429,0.0,1.0
2015-03-19,157.32,158.1,156.41,157.78,2341882,135.987677753849,136.661911091302,135.201072193488,136.385302542603,2709251.91403654,0.0,1.0
2015-03-20,158.38,160.64,157.7501,158.75,2497635,136.903943571413,138.857491446595,136.359456931334,137.223772205845,2889437.81297035,0.0,1.0
2015-03-23,157.57,158.88,157.04,158.2,1571079,136.20377818252,137.336144428754,135.745645273738,136.74835126277,1817533.41451559,0.0,1.0
2015-03-24,157.6,158.29,156.85,156.85,1611343,136.22971023396,136.826147417091,135.581408947948,135.581408947948,1864113.60902018,0.0,1.0
2015-03-25,154.42,159.54,154.39,159.54,1457756,133.48091278127,137.906649560444,133.45498072983,137.906649560444,1686433.48947481,0.0,1.0
2015-03-26,152.82,154.42,152.64,154.18,1966784,132.097870037778,133.48091278127,131.942277729135,133.273456369746,2275312.4694141,0.0,1.0
2015-03-27,156.27,157.58,154.13,154.13,1548700,135.080055953433,136.212422199667,133.230236284012,133.230236284012,1791643.83144342,0.0,1.0
2015-03-30,156.85,158.45,156.54,157.31,1430967,135.581408947948,136.96445169144,135.313444416397,135.979033736702,1655442.11180287,0.0,1.0
2015-03-31,154.41,156.8,154.31,155.81,1466027,133.472268764123,135.538188862214,133.385828592655,134.682431164679,1696001.95730581,0.0,1.0
2015-04-01,153.99,154.39,152.53,154.08,1595425,133.109220043957,133.45498072983,131.84719354052,133.187016198278,1845698.55994099,0.0,1.0
2015-04-02,153.95,155.08,153.54,154.18,1628355,133.074643975369,134.05141791296,132.720239272349,133.273456369746,1883794.27335834,0.0,1.0
2015-04-06,155.43,156.07,152.9,152.9,1373023,134.353958513099,134.907175610496,132.167022174953,132.167022174953,1588408.46411826,0.0,1.0
2015-04-07,155.19,157.56,154.84,156.7,1199930,134.146502101575,136.195134165373,133.843961501437,135.451748690746,1388162.44764248,0.0,1.0
2015-04-08,154.64,155.98,154.02,155.0,880019,133.6710811585,134.829379456175,133.135152095397,133.982265775786,1018067.16142766,0.0,1.0
2015-04-09,153.49,154.72,152.74,154.37,1249254,132.677019186615,133.740233295675,132.028717900603,133.437692695536,1445223.8800323,0.0,1.0
2015-04-10,153.92,154.27,152.97,154.12,1371248,133.048711923929,133.351252524068,132.22753029498,133.221592266865,1586355.02071358,0.0,1.0
2015-04-13,153.51,155.82,153.5,154.5,1220591,132.694307220909,134.691075181825,132.685663203762,133.550064918445,1412064.52887283,0.0,1.0
2015-04-14,154.25,154.99,153.45,154.52,1019780,133.333964489774,133.973621758639,132.642443118028,133.567352952738,1179752.40293754,0.0,1.0
2015-04-15,151.3,155.0,150.61,154.3,1701577,130.783979431461,133.982265775786,130.18754224833,133.377184575508,1968502.57362691,0.0,1.0
2015-04-16,154.93,155.43,153.955,155.35,1602908,133.921757655758,134.353958513099,133.078965983943,134.284806375925,1854355.41458728,0.0,1.0
2015-04-17,152.48,154.31,151.37,153.81,1103263,131.803973454786,133.385828592655,130.844487551488,132.953627735314,1276331.3413894,0.0,1.0
2015-04-20,152.87,154.1,152.7303,153.3,693778,132.141090123512,133.204304232572,132.020333203971,132.512782860826,802610.624453514,0.0,1.0
2015-04-21,152.88,153.63,152.55,153.05,795710,132.149734140659,132.798035426671,131.864481574814,132.296682432155,920532.648749174,0.0,1.0
2015-04-22,152.84,153.49,152.04,153.0,701037,132.115158072072,132.677019186615,131.423636700326,132.253462346421,811008.340326467,0.0,1.0
2015-04-23,154.2,154.53,152.05,152.3,889076,133.29074440404,133.575996969885,131.432280717473,131.648381146143,1028544.92870433,0.0,1.0
2015-04-24,154.28,154.58,153.55,154.04,758346,133.359896541214,133.619217055619,132.728883289496,133.152440129691,877307.375863498,0.0,1.0
2015-04-27,151.02,154.89,150.67,154.49,1585635,130.54194695135,133.887181587171,130.239406351211,133.541420901298,1834372.8073034,0.0,1.0
2015-04-28,154.22,154.52,149.19,150.15,2249379,133.308032438333,133.567352952738,128.960091813481,129.789917459576,2602238.0124804,0.0,1.0
2015-04-29,151.07,157.0,148.29,155.96,3196897,130.585167037084,135.711069205151,128.182130270266,134.812091421881,3698392.70989215,0.0,1.0
2015-04-30,150.93,154.22,150.46,151.83,2032829,130.464150797028,133.308032438333,130.057881991127,131.242112340242,2351717.91711068,0.0,1.0
2015-05-01,153.23,153.28,151.49,151.92,1362021,132.452274740798,132.495494826532,130.94821575725,131.319908494564,1575680.58561787,0.0,1.0
2015-05-04,155.84,156.17,153.01,153.45,1865167,134.708363216119,134.993615781964,132.262106363568,132.642443118028,2157754.85901843,0.0,1.0
2015-05-05,154.2,155.7,153.91,154.67,1552425,133.29074440404,134.587346976064,133.040067906782,133.697013209941,1795953.17041942,0.0,1.0
2015-05-06,159.85,159.85,154.03,154.97,6746497,138.174614091996,138.174614091996,133.143796112544,133.956333724345,7804816.77142219,0.0,1.0
2015-05-07,155.8,159.45,155.58,158.91,3969144,134.673787147532,137.828853406123,134.483618770302,137.362076480194,4591781.7290054,0.0,1.0
2015-05-08,158.4,158.595,156.36,157.21,1969104,136.921231605706,137.089789940069,135.157852107754,135.892593565234,2277996.40670923,0.0,1.0
2015-05-11,158.81,160.53,158.08,158.24,1398790,137.275636308726,138.76240725798,136.644623057008,136.782927331357,1618217.52113692,0.0,1.0
2015-05-12,158.47,159.69,157.33,157.92,1714785,136.981739725734,138.036309817647,135.996321770996,136.506318782659,1983782.50629671,0.0,1.0
2015-05-13,158.79,160.63,158.3,159.41,2027845,137.258348274432,138.848847429448,136.834791434238,137.794277337536,2345952.07940428,0.0,1.0
2015-05-14,160.0,160.91,158.88,160.13,2106470,138.304274349198,139.090879909559,137.336144428754,138.416646572107,2436910.94570972,0.0,1.0
2015-05-15,161.37,161.38,159.9,160.35,1191233,139.488504698313,139.49714871546,138.21783417773,138.606814949337,1378101.15339436,0.0,1.0
2015-05-18,163.25,163.43,161.43,162.0,1495003,141.113579921916,141.269172230559,139.540368801194,140.033077778563,1729523.40862622,0.0,1.0
2015-05-19,164.44,165.3291,163.25,163.37,1250392,142.142217962389,142.910757526913,141.113579921916,141.217308127678,1446540.39755033,0.0,1.0
2015-05-20,163.57,164.45,162.68,164.45,2315531,141.390188470615,142.150861979535,140.620870944547,142.150861979535,2678767.245216,0.0,1.0
2015-05-21,164.62,164.855,162.5,163.0,1123552,142.297810271031,142.500944673982,140.465278635904,140.897479493246,1299803.06715692,0.0,1.0
2015-05-22,164.19,165.47,163.46,164.13,1337263,141.926117533718,143.032551728511,141.295104282,141.874253430837,1547038.80994868,0.0,1.0
2015-05-26,162.34,164.01,162.18,164.01,910739,140.326974361555,141.770525225075,140.188670087206,141.770525225075,1053606.19319749,0.0,1.0
2015-05-27,163.38,164.17,162.35,162.96,1535065,141.225952144825,141.908829499424,140.335618378702,140.862903424658,1775869.91548699,0.0,1.0
2015-05-28,164.22,164.25,162.57,162.84,1251025,141.952049585158,141.977981636599,140.525786755932,140.759175218897,1447272.69595888,0.0,1.0
2015-05-29,167.85,170.98,162.5116,164.66,5196050,145.089827809456,147.795405176412,140.475305695795,142.332386339619,6011151.88892076,0.0,1.0
2015-06-01,168.07,169.0,166.78,168.97,1747129,145.279996186686,146.083889781341,144.164917974746,146.0579577299,2021200.29417312,0.0,1.0
2015-06-02,164.14,168.22,164.015,167.46,1910020,141.882897447984,145.409656443888,141.774847233648,144.75271114073,2209643.92776752,0.0,1.0
2015-06-03,163.76,165.11,162.23,164.45,2181874,141.554424796404,142.721367111226,140.23189017294,142.150861979535,2524143.53527914,0.0,1.0
2015-06-04,161.45,163.45,160.97,162.54,1174138,139.557656835488,141.286460264853,139.14274401244,140.499854704492,1358324.46888572,0.0,1.0
2015-06-05,162.82,163.38,159.65,161.4,1367340,140.741887184603,141.225952144825,138.001733749059,139.514436749754,1581833.97461474,0.0,1.0
2015-06-08,161.89,163.9,161.71,162.54,1097377,140.478244661625,142.222399777876,140.32205166614,141.042274923099,1264639.6810974,0.625,1.0
2015-06-09,162.59,162.94,161.59,162.34,1080879,141.085661866289,141.389370468622,140.217923002483,140.868727150338,1245627.04873975,0.0,1.0
2015-06-10,164.37,164.56,162.43,163.13,1146011,142.630237043865,142.795107427988,140.94682364808,141.554240852745,1320686.49659516,0.0,1.0
2015-06-11,163.97,165.33,163.74,164.53,1200762,142.283141498342,143.463266353119,142.083561559667,142.769075262074,1383782.66790162,0.0,1.0
2015-06-12,160.71,163.8,160.65,163.31,1567478,139.454312802333,142.135625891495,139.402248470505,141.71043384823,1806393.6806104,0.0,1.0
2015-06-15,164.46,167.2,160.36,161.45,3500529,142.708333541607,145.085938028437,139.150604200001,140.09643956155,4034081.15737091,0.0,1.0
2015-06-16,166.85,167.85,164.26,164.31,1505708,144.782229426105,145.649968289911,142.534785768846,142.578172712036,1735208.67026173,0.0,1.0
2015-06-17,165.16,167.98,164.6,167.5,1170005,143.315750746272,145.762774342206,142.82981698254,145.346259687579,1348337.67254313,0.0,1.0
2015-06-18,165.24,167.06,164.95,165.49,1275588,143.385169855376,144.964454587504,143.133525584872,143.602104571328,1470013.67946629,0.0,1.0
2015-06-19,165.06,165.86,164.45,165.1,1326619,143.228976859891,143.923167950936,142.699656152969,143.263686414443,1528822.8467498,0.0,1.0
2015-06-22,171.04,173.59,168.72,170.5,5005951,148.418055265454,150.63078936816,146.404901101423,147.949476278998,5768960.23538785,0.0,1.0
2015-06-23,170.0,170.74,162.02,170.74,3527588,147.515606847095,148.157733606312,140.59105071392,148.157733606312,4065264.50195605,0.0,1.0
2015-06-24,167.97,170.91,167.47,170.06,1915636,145.754096953568,148.305249213159,145.320227521665,147.567671178923,2207618.07486279,0.0,1.0
2015-06-25,170.34,170.58,165.9,167.73,2724549,147.810638060789,148.018895388103,143.957877505489,145.545839626254,3139825.94723076,0.0,1.0
2015-06-26,164.68,171.0,164.68,170.53,4343151,142.899236091645,148.383345710901,142.899236091645,147.975508444912,5005135.97022523,0.0,1.0
2015-06-29,163.06,165.38,162.44,165.25,2083716,141.493499132278,143.506653296309,140.955501036718,143.393847244014,2401316.90179178,0.0,1.0
2015-06-30,164.14,165.85,163.69,163.8,1791623,142.430657105189,143.914490562298,142.040174616476,142.135625891495,2064702.95929911,0.0,1.0
2015-07-01,165.22,165.93,164.02,165.62,1140648,143.3678150781,143.983909671403,142.326528441532,143.714910623623,1314506.06579543,0.0,1.0
2015-07-02,163.14,165.79,162.62,165.79,1559205,141.562918241383,143.86242623047,141.111694032203,143.86242623047,1796859.7063411,0.0,1.0
2015-07-06,161.6,162.43,157.37,160.82,2772791,140.226600391121,140.94682364808,136.55606499722,139.549764077352,3195421.0139175,0.0,1.0
2015-07-07,160.33,162.66,158.09,162.49,2611148,139.124572034087,141.146403586756,137.18083697916,140.998887979909,3009140.31733681,0.0,1.0
2015-07-08,159.39,160.55,159.0,159.5,1312481,138.308897502109,139.315474584124,137.970479345224,138.404348777127,1512529.92662175,0.0,1.0
2015-07-09,158.58,161.98,158.58,161.29,1675326,137.606029022425,140.556341159367,137.606029022425,139.957601343341,1930679.91982171,0.0,1.0
2015-07-10,159.73,161.005,159.3,159.67,1539059,138.603928715803,139.710295767156,138.230801004366,138.551864383974,1773643.04423191,0.0,1.0
2015-07-13,156.45,160.8216,155.0701,160.2,2716201,135.757745242518,139.551152459534,134.560352384351,139.011765981792,3130205.54142873,0.0,1.0
2015-07-14,159.97,160.81,156.41,156.57,1823305,138.812186043116,139.541086688714,135.723035687965,135.861873906174,2101213.94356115,0.0,1.0
2015-07-15,159.6,161.8,158.82,160.1,1292624,138.491122663508,140.400148163882,137.814286349739,138.924992095411,1489646.31401865,0.0,1.0
2015-07-16,157.6,160.06,157.01,159.43,1551337,136.755644935895,138.890282540859,136.243679006249,138.343607056661,1787792.46234849,0.0,1.0
2015-07-17,158.59,158.61,157.05,157.67,1469595,137.614706411063,137.63206118834,136.278388560802,136.816386656362,1693591.31104656,0.0,1.0
2015-07-20,156.59,158.84,154.5,158.555,2109669,135.879228683451,137.831641127015,134.065654458095,137.58433555083,2431225.6693744,0.0,1.0
2015-07-21,155.78,157.0,154.39,156.35,1448557,135.176360203767,136.235001617611,133.970203183076,135.670971356137,1669346.68990822,0.0,1.0
2015-07-22,155.1,156.79,154.77,155.61,1092133,134.586297776379,136.052776456212,134.299943951323,135.02884459692,1258596.38832958,0.0,1.0
2015-07-23,155.21,157.12,154.01,156.6,2284446,134.681749051398,136.339130281268,133.64046241483,135.887906072089,2632642.25596512,0.0,1.0
2015-07-24,150.86,154.15,148.78,152.31,4747563,130.90708499384,133.761945855763,129.102188157122,132.165306346359,5471188.6236998,0.0,1.0
2015-07-27,151.5,152.03,149.89,150.8,2481103,131.462437866676,131.922339464493,130.065378295947,130.855020662011,2859273.80170152,0.0,1.0
2015-07-28,154.2,155.0,151.0,152.43,3244521,133.805332798953,134.499523889998,131.028568434773,132.269435010016,3739052.30632119,0.0,1.0
2015-07-29,155.27,156.995,151.73,155.85,3495214,134.733813383226,136.230662923292,131.662017805351,135.237101924234,4027956.04275211,0.0,1.0
2015-07-30,154.89,157.05,152.62,156.03,3408137,134.40407261498,136.278388560802,132.434305394139,135.393294919719,3927606.72842264,0.0,1.0
2015-07-31,154.27,156.12,153.64,155.86,2615967,133.86607451942,135.471391417462,133.319399035222,135.245779312872,3014693.83141921,0.0,1.0
2015-08-03,152.78,155.27,152.05,154.28,1868093,132.573143612348,134.733813383226,131.939694241769,133.874751908058,2152828.550061,0.0,1.0
2015-08-04,152.5,154.0,151.77,153.8,1449088,132.330176730482,133.631785026192,131.696727359904,133.458237253431,1669958.62515988,0.0,1.0
2015-08-05,154.95,155.01,152.38,153.44,2209179,134.456136946808,134.508201278636,132.226048066825,133.14585126246,2545903.02698806,0.0,1.0
2015-08-06,152.44,155.95,152.18,154.72,1423151,132.278112398654,135.323875810614,132.052500294064,134.256557008133,1640068.29630423,0.0,1.0
2015-08-07,152.63,153.0,151.89,152.29,1864580,132.442982782777,132.764046162385,131.80085602356,132.147951569083,2148780.09706837,0.0,1.0
2015-08-10,152.33,153.7699,152.2,152.6,997835,132.182661123635,133.43211831363,132.06985507134,132.416950616863,1149925.44602979,0.0,1.0
2015-08-11,152.42,152.76,151.43,152.0,1153541,132.260757621378,132.555788835072,131.401696146209,131.896307298579,1329364.22248031,0.0,1.0
2015-08-12,149.47,152.0,148.8,151.58,2005484,129.700927973149,131.896307298579,129.119542934398,131.53185697578,2311160.74622116,0.0,1.0
2015-08-13,149.69,150.61,148.45,149.97,1542790,129.891830523186,130.690150277888,128.815834332066,130.134797405052,1777942.72487966,0.0,1.0
2015-08-14,149.3,150.45,148.44,149.69,1687575,129.553412366302,130.551312059679,128.807156943428,129.891830523186,1944795.91774563,0.0,1.0
2015-08-17,151.9,152.25,149.27,149.39,1860194,131.809533412198,132.113242014531,129.527380200387,129.631508864044,2143725.58103488,0.0,1.0
2015-08-18,153.3,154.4997,151.87,152.18,1996937,133.024367821527,134.065394136436,131.783501246284,132.052500294064,2301311.00875234,0.0,1.0
2015-08-19,151.95,152.87,150.78,152.43,1354901,131.852920355389,132.651240110091,130.837665884735,132.269435010016,1561415.60152851,0.0,1.0
2015-08-20,147.86,151.625,147.72,150.54,1939650,128.30386840242,131.570905224652,128.182384961487,130.629408557422,2235292.29921949,0.0,1.0
2015-08-21,146.62,147.5,144.77,145.67,3752818,127.2278722113,127.99148241145,125.622555313258,126.403520290684,4324824.15681813,0.0,1.0
2015-08-24,140.68,145.53,136.04,138.89,4219211,122.07350336029,126.282036849751,118.047195032228,120.520250794077,4862304.98135341,0.0,1.0
2015-08-25,138.14,143.86,137.94,142.51,2623509,119.869446646222,124.832912947195,119.69589887346,123.661465481056,3023385.38634959,0.0,1.0
2015-08-26,142.16,142.31,138.32,140.26,2606054,123.357756878724,123.487917708295,120.025639641707,121.709053037491,3003269.88763442,0.0,1.0
2015-08-27,142.16,144.37,139.44,143.0,2274006,123.357756878724,125.275459767736,120.99750716917,124.086657524321,2620610.98661041,0.0,1.0
2015-08-28,140.56,142.24,139.09,142.24,2018335,121.969374696633,123.427175987828,120.693798566838,123.427175987828,2325970.50124773,0.0,1.0
2015-08-31,141.05,143.69,139.95,140.09,3228491,122.394566739899,124.685397340348,121.440053989711,121.561537430644,3720579.00672769,0.0,1.0
2015-09-01,138.06,139.75,137.03,138.38,3342880,119.800027537117,121.26650621695,118.906256507397,120.077703973535,3852403.2280127,0.0,1.0
2015-09-02,140.47,140.5,137.62,139.01,2357855,121.891278198891,121.917310364805,119.418222437042,120.624379457733,2717240.28777158,0.0,1.0
2015-09-03,142.95,143.94,140.575,140.81,2722172,124.043270581131,124.902332056299,121.98239077959,122.186309412585,3137086.64385373,0.0,1.0
2015-09-04,142.05,142.95,140.49,140.84,2201049,123.262305603705,124.043270581131,121.908632976167,122.212341578499,2536533.84884115,0.0,1.0
2015-09-08,146.43,146.55,142.74,143.49,2216132,127.605338617056,127.70991172799,124.38971545584,125.043297399176,2543061.38188975,0.625,1.0
2015-09-09,145.6,147.96,145.17,147.27,2346216,126.88204126643,128.938645781463,126.507320952251,128.337350393593,2692335.70165128,0.0,1.0
2015-09-10,143.94,146.28,143.76,145.11,2030540,125.435446565178,127.474622228389,125.278586898778,126.455034396784,2330090.38197292,0.0,1.0
2015-09-11,147.09,147.75,143.01,147.75,1582659,128.180490727193,128.755642837329,124.625004955441,128.755642837329,1816136.84726371,0.0,1.0
2015-09-14,145.87,147.8,145.3884,147.44,1600885,127.117330766031,128.799214966885,126.69764401415,128.485495634083,1837051.59275106,0.0,1.0
2015-09-15,148.24,148.615,145.57,147.66,1465779,129.182649706975,129.509440678644,126.855897988697,128.677213004128,1682014.41488367,0.0,1.0
2015-09-16,151.15,151.91,148.6,148.62,1762392,131.718547647122,132.38084401637,129.496369039777,129.513797891599,2022384.51272371,0.0,1.0
2015-09-17,150.27,152.44,148.32,151.98,2275367,130.95167816694,132.842708589661,129.252365114265,132.441844997748,2611034.87848482,0.0,1.0
2015-09-18,146.86,149.49,146.23,148.79,2662382,127.980058931236,130.27195294587,127.431050098833,129.661943132089,3055143.30736544,0.0,1.0
2015-09-21,149.57,149.78,147.02,148.67,2085484,130.341668353159,130.524671297293,128.119489745814,129.557370021155,2393139.85942578,0.0,1.0
2015-09-22,148.66,149.85,147.06,148.01,1832013,129.548655595244,130.585672278672,128.154347449459,128.982217911019,2102276.17823306,0.0,1.0
2015-09-23,149.28,150.41,147.8,148.24,1533168,130.088950001736,131.073680129696,128.799214966885,129.182649706975,1759344.81012373,0.0,1.0
2015-09-24,147.06,149.98,144.792,147.52,1875523,128.154347449459,130.698959815517,126.177915652809,128.555211041372,2152204.88316851,0.0,1.0
2015-09-25,141.91,148.43,140.87,148.02,2209842,123.666418105214,129.348223799287,122.760117810454,128.99093233693,2535843.46522589,0.0,1.0
2015-09-28,136.31,142.03,134.62,141.21,2937830,118.786339594966,123.770991216148,117.313601615981,123.056408291433,3371226.0910258,0.0,1.0
2015-09-29,137.72,139.83,135.14,136.5,2699886,120.015073648439,121.853817515693,117.766751763361,118.951913687278,3098179.99203333,0.0,1.0
2015-09-30,140.0,141.43,138.39,138.9,1776530,122.001962756183,123.248125661478,120.598940184487,121.043375905956,2038608.1861408,0.0,1.0
2015-10-01,138.94,140.68,137.0,140.31,2142642,121.0782336096,122.594543718142,119.387634982836,122.272109959429,2458729.95174251,0.0,1.0
2015-10-02,141.85,141.87,136.707,138.0,1429211,123.614131549747,123.631560401569,119.132302303639,120.259077573952,1640051.81129645,0.0,1.0
2015-10-05,142.85,143.96,142.02,142.89,1499347,124.485574140862,125.452875417001,123.762276790236,124.520431844507,1720534.45090467,0.0,1.0
2015-10-06,139.46,142.92,138.19,142.88,1621667,121.531383756981,124.54657512224,120.424651666264,124.511717418596,1860899.40580479,0.0,1.0
2015-10-07,139.41,139.99,135.25,139.95,3364816,121.487811627425,121.993248330272,117.862610448384,121.958390626627,3861202.14263623,0.0,1.0
2015-10-08,137.33,139.3799,136.18,139.22,1998384,119.675211037904,121.461581205432,118.673052058121,121.322237535113,2293190.6477531,0.0,1.0
2015-10-09,140.49,141.32,137.15,137.15,1951461,122.42896962583,123.152266976456,119.518351371504,119.518351371504,2239345.44844979,0.0,1.0
2015-10-12,143.86,143.88,140.595,141.0,1417997,125.365731157889,125.383160009711,122.520471097897,122.873405347299,1627183.49373391,0.0,1.0
2015-10-13,146.53,149.87,143.47,143.71,2288156,127.692482876168,130.603101130494,125.025868547354,125.235014769222,2625710.54401963,0.0,1.0
2015-10-14,143.35,147.87,142.25,146.28,1579299,124.92129543642,128.860215948263,123.962708586193,127.474622228389,1812281.17158955,0.0,1.0
2015-10-15,145.23,145.56,137.11,143.13,3427045,126.559607507717,126.847183562786,119.483493667859,124.729578066375,3932611.32166242,0.0,1.0
2015-10-16,147.05,147.755,145.88,146.86,1494443,128.145633023548,128.760000050284,127.126045191943,127.980058931236,1714907.00045641,0.0,1.0
2015-10-19,148.81,149.37,146.35,146.35,1308135,129.679371983911,130.167379834936,127.535623209767,127.535623209767,1501114.37441378,0.0,1.0
2015-10-20,148.24,149.5,147.44,148.98,945466,129.182649706975,130.280667371781,128.485495634083,129.827517224401,1084943.52885558,0.0,1.0
2015-10-21,142.79,149.38,138.75,149.31,3642170,124.433287585395,130.176094260847,120.912659517288,130.115093279469,4179472.10422367,0.0,1.0
2015-10-22,139.41,143.14,135.24,142.25,5605629,121.487811627425,124.738292492286,117.853896022473,123.962708586193,6432585.52789329,0.0,1.0
2015-10-23,140.95,143.28,139.28,140.08,3150515,122.829833217743,124.860294455042,121.37452409058,122.071678163472,3615286.91863317,0.0,1.0
2015-10-26,141.74,142.34,139.54,140.96,1991908,123.518272864724,124.041138419393,121.60109916427,122.838547643654,2285759.29190014,0.0,1.0
2015-10-27,144.69,146.1,141.33,141.33,2727698,126.089028508515,127.317762561988,123.160981402367,123.160981402367,3130094.88841725,0.0,1.0
2015-10-28,141.8,144.9799,134.74,141.0,5090932,123.570559420191,126.341659715679,117.418174726915,122.873405347299,5841959.12834918,0.0,1.0
2015-10-29,141.34,142.71,140.4,140.85,2397849,123.169695828278,124.363572178106,122.350539792629,122.742688958631,2751585.73203353,0.0,1.0
2015-10-30,139.15,141.92,139.03,141.92,2132626,121.261236553735,123.675132531125,121.156663442801,123.675132531125,2447236.3661614,0.0,1.0
2015-11-02,139.86,140.52,137.72,139.0,1802467,121.879960793427,122.455112903563,120.015073648439,121.130520165067,2068371.47779584,0.0,1.0
2015-11-03,137.05,140.169,135.53,139.1,1982009,119.431207112392,122.149236554081,118.106614373896,121.217664424179,2274399.96645413,0.0,1.0
2015-11-04,135.34,138.04,133.09,138.0,3192761,117.941040281584,120.293935277596,115.980294451574,120.259077573952,3663765.15510074,0.0,1.0
2015-11-05,136.04,136.44,133.79,135.51,1847295,118.551050095365,118.899627131811,116.590304265355,118.089185522074,2119812.6174154,0.0,1.0
2015-11-06,133.98,135.84,132.46,134.98,2074353,116.755878357667,118.376761577142,115.431285619171,117.627320948783,2380366.78623256,0.0,1.0
2015-11-09,133.77,134.31,131.95,133.49,2552443,116.572875413533,117.043454412735,114.986849897702,116.32887148802,2928985.8288111,0.0,1.0
2015-11-10,135.27,135.91,133.54,133.77,1320614,117.880039300206,118.43776255852,116.372443617576,116.572875413533,1515434.30796674,0.0,1.0
2015-11-11,134.19,136.02,133.95,136.02,1751172,116.938881301801,118.533621243543,116.729735079934,118.533621243543,2009509.31002605,0.0,1.0
2015-11-12,133.43,135.7,133.26,134.36,1751855,116.276584932554,118.254759614386,116.128439692064,117.087026542291,2010293.06790861,0.0,1.0
2015-11-13,132.55,134.5,132.0,133.32,1784787,115.509715452372,117.209028505047,115.030422027258,116.180726247531,2048083.27960557,0.0,1.0
2015-11-16,135.06,135.27,132.76,132.76,1028003,117.697036356072,117.880039300206,115.692718396506,115.692718396506,1179656.59526003,0.0,1.0
2015-11-17,136.25,138.2,134.05,134.68,1533803,118.734053039499,120.433366092175,116.816879339045,117.365888171448,1760073.48692526,0.0,1.0
2015-11-18,137.3,137.66,134.65,136.3,1799997,119.649067760171,119.962787092972,117.339744893715,118.777625169055,2065537.09716632,0.0,1.0
2015-11-19,127.86,131.985,126.25,130.52,5775078,111.42264970004,115.017350388391,110.019627128344,113.740686992407,6627032.07173626,0.0,1.0
2015-11-20,131.29,132.0,128.03,128.17,2765550,114.411697787566,115.030422027258,111.570794940529,111.692796903285,3173530.91092281,0.0,1.0
2015-11-23,131.13,133.92,131.03,131.67,1511346,114.272266972988,116.7035918022,114.185122713876,114.74284597219,1734303.57364702,0.0,1.0
2015-11-24,131.63,131.88,129.76,130.81,2028959,114.707988268545,114.925848916324,113.078390623159,113.993405343831,2328276.14886553,0.0,1.0
2015-11-25,131.0,131.82,130.3204,131.5,1641164,114.158979436143,114.873562360857,113.56674705122,114.5947007317,1883272.65241768,0.0,1.0
2015-11-27,131.22,132.29,130.17,131.6,554860,114.350696806188,115.283140378682,113.435682085517,114.681844990812,636714.346598192,0.0,1.0
2015-11-30,130.38,131.58,130.1,131.22,2315557,113.618685029651,114.66441613899,113.374681104139,114.350696806188,2657153.80864699,0.0,1.0
2015-12-01,135.82,135.99,130.32,131.11,2277703,118.35933272532,118.507477965809,113.566398474184,114.254838121165,2613715.49109638,0.0,1.0
2015-12-02,132.92,137.14,132.45,135.38,5880539,116.376800830532,120.071580393463,115.965296945561,118.530629675274,6716469.59103324,0.625,1.0
2015-12-03,129.43,133.81,129.04,132.78,2837560,113.321165599577,117.156031591434,112.979704929069,116.254225205221,3240924.93098545,0.0,1.0
2015-12-04,132.75,133.18,129.28,129.41,1551070,116.227958999798,116.604441277537,113.189834572458,113.303654795961,1771557.7583218,0.0,1.0
2015-12-07,132.78,133.52,131.135,133.52,1970697,116.254225205221,116.902124939005,114.813961607823,116.902124939005,2250835.59068998,0.0,1.0
2015-12-08,131.6,133.45,130.55,132.0,3459692,115.22108779189,116.84083712635,114.301770602061,115.571303864206,3951494.26138335,0.0,1.0
2015-12-09,132.46,133.9599,130.455,130.8,2050663,115.974052347369,117.287275064535,114.218594284886,114.520655647258,2342168.92039267,0.0,1.0
2015-12-10,134.84,135.2,131.3301,132.03,1687002,118.057837977648,118.373032442732,114.984779497095,115.597570069629,1926812.76886561,0.0,1.0
2015-12-11,135.78,137.48,133.15,134.0,2629011,118.88084574759,120.369264054932,116.578175072113,117.322384225784,3002730.26605076,0.0,1.0
2015-12-14,135.53,137.0,134.16,136.23,1356846,118.661960702392,119.949004768153,117.462470654711,119.274838828945,1549724.42130137,0.0,1.0
2015-12-15,135.02,137.3,134.03,136.23,1528988,118.21543521019,120.21166682239,117.348650431208,119.274838828945,1746336.75706508,0.0,1.0
2015-12-16,137.78,138.12,135.54,136.31,1459256,120.631926109168,120.929609770637,118.6707161042,119.344882043408,1666692.21129778,0.0,1.0
2015-12-17,139.01,140.49,137.255,137.7,1631774,121.708840531539,123.004639999108,120.172267514254,120.561882894705,1863733.996227,0.0,1.0
2015-12-18,137.75,139.83,137.75,139.0,1924338,120.605659903745,122.426783479787,120.605659903745,121.700085129732,2197886.56445773,0.0,1.0
2015-12-21,139.53,140.62,137.7,138.1,1393774,122.16412142555,123.11846022261,120.561882894705,120.912098967021,1591901.81168304,0.0,1.0
2015-12-22,140.19,140.88,138.0,140.1,1780359,122.741977944871,123.346100669616,120.824544948942,122.6631793286,2033440.65648104,0.0,1.0
2015-12-23,140.51,141.08,139.58,140.47,901724,123.022150802724,123.521208705774,122.207898434589,122.987129195492,1029905.90241895,0.0,1.0
2015-12-24,140.56,141.49,140.45,140.68,357532,123.065927811763,123.880180179897,122.969618391876,123.170992633458,408355.901699028,0.0,1.0
2015-12-28,140.03,140.51,139.01,140.28,481051,122.601891515945,123.022150802724,121.708840531539,122.820776561142,549433.379021231,0.0,1.0
2015-12-29,141.85,142.28,140.31,140.52,669424,124.195374644981,124.571856922721,122.847042766566,123.030906204532,764583.98447963,0.0,1.0
2015-12-30,140.96,142.49,140.76,141.87,470387,123.416143884079,124.755720360687,123.241035847921,124.212885448597,537253.469710405,0.0,1.0
2015-12-31,139.44,141.22,139.42,140.12,706709,122.085322809279,123.643784331084,122.067812005663,122.680690132216,807169.12313812,0.0,1.0
2016-01-04,139.21,139.43,137.01,137.66,1769799,121.883948567697,122.076567407471,119.957760169961,120.526861287474,2021379.53098195,0.0,1.0
2016-01-05,141.24,141.945,139.03,139.85,1840998,123.6612951347,124.278550962156,121.726351335155,122.444294283403,2102699.61378592,0.0,1.0
2016-01-06,137.79,140.48,136.9,139.62,1635860,120.640681510976,122.9958845973,119.861450750074,122.242920041821,1868400.82944568,0.0,1.0
2016-01-07,135.43,137.82,134.63,136.12,1596783,118.574406684313,120.6669477164,117.873974539682,119.178529409058,1823768.95433886,0.0,1.0
2016-01-08,132.13,136.51,131.79,135.49,1544899,115.685124087708,119.519990079566,115.38744042624,118.626939095161,1764509.53810827,0.0,1.0
2016-01-11,128.36,132.985,127.58,132.12,1729714,112.384337606132,116.433710942283,111.701416265116,115.6763686859,1975596.36662294,0.0,1.0
2016-01-12,135.6,136.52,130.0,130.5,2540084,118.723248515047,119.528745481374,113.820223502627,114.257993593021,2901162.11195439,0.0,1.0
2016-01-13,134.14,137.17,133.08,135.62,2171298,117.444959851095,120.097846598887,116.516887259458,118.740759318663,2479952.43124334,0.0,1.0
2016-01-14,138.1,139.24,133.857,134.79,2271211,120.912098967021,121.910214773121,117.197181979931,118.014060968608,2594068.26760612,0.0,1.0
2016-01-15,134.99,136.705,133.41,134.62,2426439,118.189169004766,119.69072041482,116.805815519119,117.865219137874,2771362.24383464,0.0,1.0
2016-01-19,136.85,137.9,133.81,136.67,2301438,119.817673741034,120.736990930863,117.156031591434,119.660076508492,2628592.09719524,0.0,1.0
2016-01-20,137.49,139.08,131.714,135.49,3338301,120.37801945674,121.770128344195,115.3208993725,118.626939095161,3812847.28359353,0.0,1.0
2016-01-21,138.78,140.49,137.01,137.15,2023278,121.507466289958,123.004639999108,119.957760169961,120.080335795271,2310891.08688958,0.0,1.0
2016-01-22,141.4,141.8,138.91,140.09,1681543,123.801381563626,124.151597635942,121.621286513461,122.654423926792,1920577.76090165,0.0,1.0
2016-01-25,138.67,141.75,137.67,141.75,1944916,121.411156870071,124.107820626903,120.535616689282,124.107820626903,2221389.76905247,0.0,1.0
2016-01-26,137.76,139.71,136.585,138.53,1879426,120.614415305553,122.321718658092,119.585655593125,121.288581244761,2146590.23222144,0.0,1.0
2016-01-27,131.23,136.1,129.75,134.84,3647148,114.897137924998,119.161018605442,113.601338457429,118.057837977648,4165597.51342482,0.0,1.0
2016-01-28,126.42,133.08,126.42,131.09,3195489,110.6857896554,116.516887259458,110.6857896554,114.774562299687,3649734.26704276,0.0,1.0
2016-01-29,130.49,130.53,127.09,127.78,2383581,114.249238191213,114.284259798445,111.272401576529,111.876524301274,2722411.8918801,0.0,1.0
2016-02-01,129.72,132.44,129.225,131.62,1704034,113.575072252006,115.956541543753,113.141679862515,115.238598595506,1946265.90234105,0.0,1.0
2016-02-02,127.01,129.89,125.78,129.17,2251836,111.202358362066,113.72391408274,110.125443939695,113.093525152571,2571939.07191058,0.0,1.0
2016-02-03,126.83,127.7,123.48,127.62,2661425,111.044761129524,111.806481086811,108.11170152388,111.736437872348,3039751.9821424,0.0,1.0
2016-02-04,126.64,127.49,122.78,126.0,2299056,110.878408495174,111.622617648845,107.498823397327,110.318062779469,2625871.49104573,0.0,1.0
2016-02-05,123.38,127.09,122.77,126.63,1366091,108.024147505801,111.272401576529,107.490067995519,110.869653093366,1560283.61687324,0.0,1.0
2016-02-08,117.22,122.5,115.63,122.1,3280092,102.630819992138,107.253672146706,101.238711104682,106.90345607439,3746363.75573589,0.0,1.0
2016-02-09,119.82,121.75,115.74,117.05,2791846,104.90722446219,106.597017011114,101.335020524569,102.481978161403,3188712.59281638,0.0,1.0
2016-02-10,121.47,123.16,119.76,120.51,1074278,106.351865760493,107.831528666027,104.854692051343,105.511347186935,1226988.80482146,0.0,1.0
2016-02-11,119.98,121.15,118.82,119.8,1929270,105.047310891117,106.07169290264,104.031684281401,104.889713658574,2203519.65829878,0.0,1.0
2016-02-12,121.55,121.61,119.77,120.52,1102300,106.421908974956,106.474441385803,104.863447453151,105.520102588743,1258994.18917143,0.0,1.0
2016-02-16,124.83,124.97,122.1679,122.37,1439555,109.293680767945,109.416256393256,106.962905252666,107.139851923203,1644190.67403854,0.0,1.0
2016-02-17,127.56,127.71,124.8,125.0,1441798,111.6839054615,111.815236488619,109.267414562522,109.442522598679,1646752.52105506,0.0,1.0
2016-02-18,128.02,129.485,127.53,127.66,1415805,112.086653944664,113.36932030952,111.657639256077,111.771459479579,1617064.56318592,0.0,1.0
2016-02-19,127.23,129.13,126.54,127.58,1358621,111.39497720184,113.05850354534,110.790854477095,111.701416265116,1551751.74116508,0.0,1.0
2016-02-22,132.17,132.48,128.0,128.0,1735165,115.72014569494,115.991563150984,112.069143141048,112.069143141048,1981822.23737062,0.0,1.0
2016-02-23,131.27,133.88,130.81,131.9,1519927,114.932159532229,117.21731940409,114.529411049066,115.483749846127,1735987.71746781,0.0,1.0
2016-02-24,130.75,131.07,128.95,130.94,1121797,114.476878638219,114.757051496071,112.900906312798,114.643231272569,1281262.72741535,0.0,1.0
2016-02-25,132.23,132.24,129.92,130.63,1316776,115.772678105787,115.781433507595,113.750180288163,114.371813816524,1503958.38922289,0.0,1.0
2016-02-26,132.5,133.85,131.88,132.55,1325930,116.0090739546,117.191053198666,115.466239042511,116.05285096364,1514413.64895951,0.0,1.0
2016-02-29,130.69,133.62,130.68,131.86,1476146,114.424346227371,116.989678957084,114.415590825563,115.448728238895,1685983.15918412,0.0,1.0
2016-03-01,131.8,132.17,130.34,131.87,1576634,115.396195828048,115.72014569494,114.117907164095,115.457483640703,1800755.73296752,0.0,1.0
2016-03-02,134.09,134.12,131.22,132.06,1569253,117.401182842055,117.427449047479,114.88838252319,115.623836275053,1792325.50879056,0.0,1.0
2016-03-03,132.97,133.4999,130.25,133.25,1524864,116.420577839571,116.884526581372,114.039108547824,116.665729090192,1741626.52206904,0.0,1.0
2016-03-04,132.35,132.88,131.1,132.42,1286520,115.877742927482,116.3417792233,114.783317701495,115.939030740137,1469401.43722473,0.0,1.0
2016-03-07,133.2,133.24,130.7,131.09,1124671,116.621952081153,116.656973688384,114.433101629179,114.774562299687,1284545.27236652,0.0,1.0
2016-03-08,132.48,133.98,131.61,131.7,1237750,116.560664268498,117.880418166465,115.795207007676,115.874392241554,1406796.37533875,0.65,1.0
2016-03-09,134.54,134.76,132.3,133.13,1240166,118.373126288373,118.566690193408,116.402293800741,117.132557624284,1409542.34184477,0.0,1.0
2016-03-10,137.81,139.6,134.65,135.41,2099655,121.250189785942,122.825096104184,118.469908240891,119.138583549194,2386416.51663252,0.0,1.0
2016-03-11,143.1,143.21,138.37,138.4,2000173,125.904521866108,126.001303818626,121.74289790785,121.76929298581,2273347.70870567,0.0,1.0
2016-03-14,144.17,144.69,141.75,142.67,1699508,126.845946313325,127.303460997954,124.716743357937,125.526192415357,1931619.22380062,0.0,1.0
2016-03-15,142.31,143.88,141.7,142.9,1508354,125.209451479845,126.590793893051,124.672751561338,125.728554679712,1714358.26291878,0.0,1.0
2016-03-16,143.51,144.0,141.51,142.31,1358214,126.265254598219,126.696374204889,124.505582734262,125.209451479845,1543712.81125781,0.0,1.0
2016-03-17,140.35,144.0,138.86,143.67,1609341,123.484973053168,126.696374204889,122.17401751452,126.406028347336,1829137.61703417,0.0,1.0
2016-03-18,142.68,144.11,140.53,140.84,1761917,125.534990774677,126.793156157406,123.643343520924,123.916092659837,2002551.76671197,0.0,1.0
2016-03-21,140.0,142.35,138.48,142.03,1217458,123.177030476975,125.244644917124,121.839679860368,124.963097418891,1383732.98446954,0.0,1.0
2016-03-22,140.87,141.65,138.95,139.5,1560227,123.942487737796,124.628759764739,122.253202748398,122.737112510986,1773315.84593469,0.0,1.0
2016-03-23,139.5,141.86,139.04,141.74,1652082,122.737112510986,124.813525310455,122.332387982276,124.707944998618,1877715.99221361,0.0,1.0
2016-03-24,139.97,140.0,137.87,138.57,1274620,123.150635399016,123.177030476975,121.302979941861,121.918865094246,1448701.91551952,0.0,1.0
2016-03-28,139.56,140.79,138.98,139.94,993670,122.789902666905,123.872100863238,122.279597826357,123.124240321056,1129381.01739677,0.0,1.0
2016-03-29,140.28,140.56,138.6,139.77,1490377,123.423384537929,123.669738598883,121.945260172205,122.97466821262,1693926.04442597,0.0,1.0
2016-03-30,139.97,141.41,139.75,141.03,984462,123.150635399016,124.417599141065,122.957071493981,124.083261486913,1118915.42981922,0.0,1.0
2016-03-31,138.99,140.3,137.65,139.61,1375809,122.288396185677,123.440981256569,121.109416036826,122.833894463504,1563710.85789411,0.0,1.0
2016-04-01,141.85,141.91,137.83,138.54,1633222,124.804726951135,124.857517107054,121.267786504582,121.892470016287,1856280.17751849,0.0,1.0
2016-04-04,147.26,147.43,141.29,141.79,3195181,129.564639343138,129.714211451575,124.312018829227,124.751936795216,3631564.57228945,0.0,1.0
2016-04-05,143.34,145.88,143.14,144.81,2115176,126.115682489783,128.350465757008,125.939715303387,127.409041309791,2404057.30559768,0.0,1.0
2016-04-06,144.87,144.99,142.91,143.32,2447597,127.46183146571,127.567411777547,125.737353039032,126.098085771143,2781878.88336902,0.0,1.0
2016-04-07,143.42,144.57,142.5027,143.67,1524962,126.186069364341,127.197880686116,125.378995863937,126.406028347336,1733234.50949654,0.0,1.0
2016-04-08,143.74,144.99,142.53,144.37,1584661,126.467616862574,127.567411777547,125.40301538488,127.021913499721,1801086.93269295,0.0,1.0
2016-04-11,140.9,145.0,140.72,144.32,1175947,123.968882815756,127.576210136867,123.810512348,126.977921703122,1336552.59720499,0.0,1.0
2016-04-12,142.87,143.44,140.83,141.07,1142375,125.702159601753,126.203666082981,123.907294300517,124.118454924192,1298395.48315703,0.0,1.0
2016-04-13,143.55,144.92,142.5,143.58,1179658,126.300448035498,127.505823262309,125.376620306921,126.326843113458,1340770.42903605,0.0,1.0
2016-04-14,143.21,143.72,141.5,143.16,1402016,126.001303818626,126.450020143935,124.496784374943,125.957312022027,1593497.09308579,0.0,1.0
2016-04-15,142.91,143.25,141.85,143.05,1420145,125.737353039032,126.036497255905,124.804726951135,125.860530069509,1614102.07106076,0.0,1.0
2016-04-18,142.59,143.1,142.05,142.78,1137538,125.455805540799,125.904521866108,124.980694137531,125.622974367875,1292897.8672673,0.0,1.0
2016-04-19,144.4,144.58,142.7401,143.76,1726352,127.04830857768,127.206679045436,125.587868914189,126.485213581214,1962129.45761164,0.0,1.0
2016-04-20,145.52,146.3,143.42,144.51,1615003,128.033724821496,128.719996848439,126.186069364341,127.145090530198,1835572.90774487,0.0,1.0
2016-04-21,145.91,146.5,144.825,145.27,1262989,128.376860834967,128.895964034835,127.422238848771,127.813765838501,1435482.40540717,0.0,1.0
2016-04-22,147.52,147.99,146.0,146.4,1229699,129.793396685453,130.206919573482,128.456046068845,128.807980441637,1397645.80566163,0.0,1.0
2016-04-25,146.09,148.0,145.15,146.84,1250798,128.535231302724,130.215717932802,127.708185526664,129.195108251707,1421626.41299209,0.0,1.0
2016-04-26,147.07,147.18,145.29,145.52,1627491,129.397470516062,129.49425246858,127.831362557141,128.033724821496,1849766.4630955,0.0,1.0
2016-04-27,144.76,146.82,140.99,146.15,2523281,127.365049513192,129.177511533068,124.048068049634,128.588021458642,2867899.46658142,0.0,1.0
2016-04-28,144.0,146.3999,143.61,145.05,1361949,126.696374204889,128.807892458044,126.353238191417,127.620201933466,1547957.92090183,0.0,1.0
2016-04-29,140.77,142.68,139.33,142.68,1579136,123.854504144598,125.534990774677,122.58754040255,125.534990774677,1794807.35283131,0.0,1.0
2016-05-02,140.48,142.0,139.72,141.68,1612773,123.599351724325,124.936702340932,122.930676416021,124.655154842699,1833038.3442894,0.0,1.0
2016-05-03,141.42,142.33,139.9,139.9,1232477,124.426397500384,125.227048198485,123.089046883777,123.089046883777,1400803.21251334,0.0,1.0
2016-05-04,138.73,139.27,136.75,138.51,2641499,122.059638843363,122.534750246631,120.317563698045,121.866074938327,3002263.15383634,0.0,1.0
2016-05-05,137.07,139.53,136.46,138.73,1710565,120.599111196278,122.763507588945,120.062411277772,122.059638843363,1944186.33955269,0.0,1.0
2016-05-06,137.25,138.55,135.85,136.79,1286743,120.757481664035,121.901268375606,119.525711359265,120.352757135324,1462480.62079783,0.0,1.0
2016-05-09,138.44,138.73,136.65,136.96,1179914,121.804486423089,122.059638843363,120.229580104847,120.502329243761,1341061.39237443,0.0,1.0
2016-05-10,140.16,140.41,138.5,138.79,1129692,123.317804226092,123.537763209086,121.857276579008,122.112428999281,1283980.29557599,0.0,1.0
2016-05-11,139.57,141.75,139.42,140.03,1805075,122.798701026224,124.716743357937,122.666725636428,123.203425554934,2051604.09389183,0.0,1.0
2016-05-12,136.08,140.2,135.15,139.84,2177368,119.72807362362,123.352997663371,118.90982620688,123.036256727859,2474743.21161672,0.0,1.0
2016-05-13,135.51,137.2,134.77,136.18,1385489,119.226567142392,120.713489867436,118.575488552728,119.816057216818,1574712.90912682,0.0,1.0
2016-05-16,137.23,137.45,134.84,135.41,986179,120.739884945395,120.93344885043,118.637077067967,119.138583549194,1120866.93002238,0.0,1.0
2016-05-17,136.21,137.85,134.86,137.85,1355757,119.842452294777,121.285383223222,118.654673786606,121.285383223222,1540920.24515463,0.0,1.0
2016-05-18,136.08,137.24,134.96,136.18,970615,119.72807362362,120.748683304715,118.742657379804,119.816057216818,1103177.26830897,0.0,1.0
2016-05-19,133.79,137.01,133.38,135.38,1353707,117.713249339389,120.54632104036,117.352516607278,119.112188471235,1538590.26529647,0.0,1.0
2016-05-20,135.73,135.99,133.82,134.62,1085829,119.420131047427,119.648888389742,117.739644417349,118.443513162931,1234126.68264004,0.0,1.0
2016-05-23,133.18,135.11,132.91,134.7,2198089,117.176549420882,118.874632769601,116.938993719248,118.51390003749,2498294.19339285,0.0,1.0
2016-05-24,128.48,134.21,128.39,133.04,5836314,113.041320540584,118.08278043082,112.962135306706,117.053372390405,6633411.73947795,0.0,1.0
2016-05-25,130.96,131.38,128.76,129.2,4254912,115.22331365189,115.592844743321,113.287674601538,113.674802411608,4836028.90647174,0.0,1.0
2016-05-26,129.61,131.54,129.27,131.46,1651753,114.03553514372,115.733618492438,113.736390926847,115.66323161788,1877342.05886076,0.0,1.0
2016-05-27,130.7,131.015,129.5,130.1,1579538,114.994556309576,115.271704628149,113.938753191202,114.466654750389,1795264.25619861,0.0,1.0
2016-05-31,132.16,132.49,130.44,131.25,2311158,116.279116770264,116.569462627817,114.765798967262,115.478466072164,2626805.6531894,0.0,1.0
2016-06-01,132.51,133.16,131.06,131.92,1860179,116.587059346457,117.158952702243,115.311297245088,116.06795614659,2114233.95247931,0.0,1.0
2016-06-02,133.29,133.405,132.2,132.74,1462519,117.2733313734,117.374512505578,116.314310207544,116.789421610812,1662263.32301682,0.0,1.0
2016-06-03,131.84,132.905,131.0,132.41,1298584,115.997569272031,116.934594539588,115.25850708917,116.499075753259,1475938.81177371,0.0,1.0
2016-06-06,132.44,132.555,131.585,131.82,1134374,116.525470831218,116.626651963396,115.773211109377,115.979972553392,1289301.74225694,0.0,1.0
2016-06-07,132.91,133.54,132.02,132.28,1577196,116.938993719248,117.493290356395,116.155939739788,116.384697082102,1792602.3962826,0.0,1.0
2016-06-08,134.2,134.25,132.0001,132.25,1558836,118.645875427286,118.690080298906,116.700949485763,116.921885434118,1763194.80510057,0.65,1.0
2016-06-09,133.75,134.73,133.36,133.93,1467725,118.248031582709,119.114447066455,117.903233584075,118.40716912054,1660139.42154032,0.0,1.0
2016-06-10,131.52,133.32,131.15,133.14,1366365,116.27649430847,117.86786968678,115.949378258484,117.708732148949,1545491.42428789,0.0,1.0
2016-06-13,130.68,132.32,130.48,130.77,1133898,115.533852465259,116.983772254386,115.35703297878,115.613421234175,1282548.68575907,0.0,1.0
2016-06-14,130.52,131.12,129.8531,130.61,1260878,115.392396876076,115.922855335513,114.802792298413,115.471965644992,1426175.38949934,0.0,1.0
2016-06-15,130.61,131.95,130.32,131.12,1316190,115.471965644992,116.6566562044,115.215577389597,115.922855335513,1488738.62967323,0.0,1.0
2016-06-16,132.28,133.47,130.11,132.11,2788392,116.94840835709,118.000484301639,115.029916928795,116.798111793583,3153941.97271808,0.0,1.0
2016-06-17,132.34,132.79,131.48,132.27,2039367,117.001454203033,117.399298047611,116.241130411174,116.939567382766,2306722.00288775,0.0,1.0
2016-06-20,132.72,134.31,132.06,133.63,2068799,117.337411227343,118.74312614485,116.753906921963,118.141939890822,2340012.45134013,0.0,1.0
2016-06-21,131.45,133.43,131.35,133.37,2065687,116.214607488203,117.965120404343,116.126197744963,117.912074558399,2336492.4773124,0.0,1.0
2016-06-22,128.72,131.3,128.37,131.3,3640296,113.801021497767,116.081992873344,113.491587396429,116.081992873344,4117528.07622377,0.0,1.0
2016-06-23,128.67,130.29,127.72,129.75,3328515,113.756816626147,115.189054466626,112.916924065373,114.711641853133,3764873.50606434,0.0,1.0
2016-06-24,126.38,127.5,123.71,124.82,3111716,111.732233505965,112.722422630246,109.371693361472,110.35304151143,3519652.79615578,0.0,1.0
2016-06-27,124.85,125.33,122.91,125.33,2311359,110.379564434402,110.803931201951,108.664415415557,110.803931201951,2614371.35242092,0.0,1.0
2016-06-28,127.05,128.08,125.4,126.21,2646843,112.324578785669,113.235199141035,110.865818022218,111.581936942458,2993836.31601835,0.0,1.0
2016-06-29,131.48,131.51,127.33,127.75,2420347,116.241130411174,116.267653334146,112.572126066739,112.943446988345,2737647.35799067,0.0,1.0
2016-06-30,131.34,132.15,130.295,130.87,2307478,116.117356770639,116.833475690879,115.193474953787,115.701830977414,2609981.56475976,0.0,1.0
2016-07-01,131.67,132.44,130.32,131.25,1222738,116.409108923329,117.089863946273,115.215577389597,116.037788001724,1383035.34791284,0.0,1.0
2016-07-05,130.84,131.91,130.17,131.65,998030,115.675308054442,116.621292307104,115.082962774738,116.391426974681,1128868.79141521,0.0,1.0
2016-07-06,132.12,132.79,129.84,130.27,1707065,116.806952767907,117.399298047611,114.791210622048,115.171372517978,1930856.19011172,0.0,1.0
2016-07-07,129.44,132.45,128.55,132.44,2008275,114.437571649091,117.098704920597,113.65072493426,117.089863946273,2271553.93332802,0.0,1.0
2016-07-08,132.15,132.87,128.74,130.29,1721657,116.833475690879,117.470025842202,113.818703446415,115.189054466626,1947361.15830338,0.0,1.0
2016-07-11,131.56,132.55,130.32,132.3,1382223,116.311858205766,117.187114663836,115.215577389597,116.966090305738,1563428.36134816,0.0,1.0
2016-07-12,131.88,132.45,131.41,132.06,1083796,116.594769384132,117.098704920597,116.179243590907,116.753906921963,1225878.46122926,0.0,1.0
2016-07-13,133.74,133.82,131.98,132.42,1509518,118.239190608385,118.309918402977,116.683179127372,117.072181997625,1707411.36066,0.0,1.0
2016-07-14,133.91,134.67,133.5,134.47,828864,118.389487171892,119.061401220512,118.027007224611,118.884581734033,937525.62741358,0.0,1.0
2016-07-15,134.31,135.96,133.7,134.53,1207131,118.74312614485,120.2018869083,118.203826711089,118.937627579976,1365382.31621277,0.0,1.0
2016-07-18,135.0,135.295,134.14,134.71,1060589,119.353153373202,119.613962115758,118.592829581343,119.096765117807,1199629.09192936,0.0,1.0
2016-07-19,132.06,134.599,130.0,133.76,2669987,116.753906921963,118.998630302812,114.932666211231,118.256872557033,3020014.42620394,0.0,1.0
2016-07-20,135.47,136.48,132.72,133.08,1831331,119.768679166427,120.661617573145,117.337411227343,117.655686303005,2071413.09645121,0.0,1.0
2016-07-21,139.0,140.62,134.16,134.58,3674782,122.889543102778,124.321780943256,118.610511529991,118.981832451596,4156535.08918004,0.0,1.0
2016-07-22,142.94,143.18,139.14,139.73,2631711,126.372886986411,126.585070370185,123.013316743313,123.534934228426,2976720.55541827,0.0,1.0
2016-07-25,139.98,142.94,139.77,142.63,2141657,123.755958586524,126.372886986411,123.570298125721,126.098816782369,2422421.92039911,0.0,1.0
2016-07-26,137.59,140.085,137.09,139.42,2712669,121.642965723102,123.848788816926,121.200917006905,123.260864024384,3068291.9106034,0.0,1.0
2016-07-27,133.86,137.985,132.0,133.5,3379835,118.345282300272,121.992184208898,116.700861076019,118.027007224611,3822921.40680423,0.0,1.0
2016-07-28,132.9,134.24,132.05,133.15,2531004,117.496548765174,118.681239324582,116.745065947639,117.717573123273,2862811.1645412,0.0,1.0
2016-07-29,131.34,132.97,131.2,131.96,1916186,116.117356770639,117.558435585442,115.993583130104,116.665497178724,2167392.33685034,0.0,1.0
2016-08-01,127.61,131.675,127.33,131.46,2633609,112.819673347809,116.413529410491,112.572126066739,116.223448462527,2978867.37762414,0.0,1.0
2016-08-02,125.56,128.97,125.3,127.98,3231686,111.007273611401,114.022045855865,110.777408278979,113.146789397795,3655350.50955729,0.0,1.0
2016-08-03,127.87,128.89,125.39,125.73,2597356,113.049538680232,113.951318061274,110.856977047895,111.157570174908,2937861.7161759,0.0,1.0
2016-08-04,126.82,127.88,126.13,127.69,1409745,112.121236376218,113.058379654556,111.511209147866,112.890401142401,1594558.41443006,0.0,1.0
2016-08-05,127.86,128.57,127.11,127.74,1187316,113.040697705908,113.668406882908,112.377624631612,112.934606014021,1342969.62811532,0.0,1.0
2016-08-08,127.74,128.35,127.08,127.66,1555785,112.934606014021,113.473905447781,112.35110170864,112.863878219429,1759743.82799305,0.0,1.0
2016-08-09,128.45,128.4899,127.55,128.09,1276975,113.56231519102,113.597590678573,112.766627501866,113.244040115359,1444382.65875519,0.0,1.0
2016-08-10,128.15,129.53,127.58,128.17,1718644,113.297085961302,114.517140418006,112.793150424838,113.31476790995,1943953.16288388,0.0,1.0
2016-08-11,128.2,128.6,127.6,128.37,1412895,113.341290832922,113.69492980588,112.810832373485,113.491587396429,1598121.37014577,0.0,1.0
2016-08-12,130.19,131.26,127.59,128.01,1968758,115.100644723386,116.046628976048,112.801991399161,113.173312320767,2226856.37110009,0.0,1.0
2016-08-15,129.29,130.12,128.9,129.68,1655390,114.304957034231,115.038757903119,113.960159035598,114.649755032865,1872406.74991817,0.0,1.0
2016-08-16,129.33,129.82,128.16,129.18,1214270,114.340320931527,114.7735286734,113.305926935626,114.207706316668,1373457.21807135,0.0,1.0
2016-08-17,129.54,129.78,128.775,129.3,1246693,114.52598139233,114.738164776105,113.849646856548,114.313798008555,1410130.77780808,0.0,1.0
2016-08-18,129.43,131.105,128.84,129.05,1866642,114.428730674767,115.909593874027,113.907113189654,114.092773650457,2111353.26447588,0.0,1.0
2016-08-19,129.52,129.97,128.67,129.08,1795170,114.508299443682,114.906143288259,113.756816626147,114.119296573429,2030511.49593182,0.0,1.0
2016-08-22,129.72,130.7,129.355,129.71,677838,114.685118930161,115.551534413907,114.362423367337,114.676277955837,766700.563946274,0.0,1.0
2016-08-23,129.12,130.31,128.97,130.25,955513,114.154660470724,115.206736415273,114.022045855865,115.15369056933,1080777.93802944,0.0,1.0
2016-08-24,127.61,130.0,127.35,129.37,1139916,112.819673347809,114.932666211231,112.589808015387,114.375684828823,1289355.62782167,0.0,1.0
2016-08-25,127.11,128.635,127.01,127.23,1396803,112.377624631612,113.725873216013,112.289214888373,112.4837163235,1579919.7563752,0.0,1.0
2016-08-26,124.94,127.86,124.53,127.31,1637690,110.459133203317,113.040697705908,110.096653256036,112.554444118091,1852386.33208698,0.0,1.0
2016-08-29,124.18,125.32,124.16,124.84,2475660,109.787219154698,110.795090227627,109.76953720605,110.370723460078,2800211.72926161,0.0,1.0
2016-08-30,125.42,125.61,124.0,124.11,1457507,110.883499970866,111.051478483021,109.628081616867,109.72533233443,1648581.87185677,0.0,1.0
2016-08-31,125.08,125.9,124.23,125.46,1236407,110.582906843852,111.307866738415,109.831424026317,110.918863868162,1398496.31352495,0.0,1.0
2016-09-01,123.36,125.72,123.18,124.9,1985043,109.062259260134,111.148729200585,108.903121722304,110.423769306021,2245276.28660183,0.0,1.0
2016-09-02,124.24,124.32,123.02,123.51,1212576,109.840265000641,109.910992795233,108.761666133121,109.194873874994,1371541.13966423,0.0,1.0
2016-09-06,124.29,124.9,123.76,124.1,1390256,109.884469872261,110.423769306021,109.415898233092,109.716491360106,1572514.46397176,0.0,1.0
2016-09-07,125.85,125.89,123.1,123.72,1916753,111.838325197852,111.873871745392,109.394500054474,109.945471541345,2156893.5749284,0.65,1.0
2016-09-08,127.67,127.76,125.7,125.7,2126475,113.455693110924,113.535672842889,111.705025644577,111.705025644577,2392890.61488145,0.0,1.0
2016-09-09,126.89,128.18,126.52,126.93,2052326,112.762535433893,113.908911592059,112.433729869148,112.798081981433,2309451.85063412,0.0,1.0
2016-09-12,128.58,128.86,125.59,126.39,1628567,114.26437706746,114.51320290024,111.607272638842,112.318203589642,1832602.16555832,0.0,1.0
2016-09-13,124.57,127.0,123.95,126.22,2282261,110.700835676571,112.860288439628,110.1498641897,112.167130762597,2568194.27814103,0.0,1.0
2016-09-14,123.29,124.995,122.52,124.4,1879836,109.563346155289,111.078517744184,108.879075115144,110.549762849525,2115351.42520665,0.0,1.0
2016-09-15,124.34,124.89,122.96,123.21,1404148,110.496443028215,110.985208056891,109.270087138084,109.492253060209,1580066.81061596,0.0,1.0
2016-09-16,125.52,126.69,123.87,124.37,1742970,111.545066180647,112.584802696193,110.07877109462,110.52310293887,1961338.15587764,0.0,1.0
2016-09-19,126.32,126.71,125.14,125.39,1570073,112.255997131447,112.602575969963,111.207373979016,111.429539901141,1766779.73941795,0.0,1.0
2016-09-20,125.76,126.93,124.98,126.47,1773048,111.758345465887,112.798081981433,111.065187788856,112.389296684723,1995184.48085885,0.0,1.0
2016-09-21,128.59,128.75,126.08,126.56,1464664,114.273263704345,114.415449894505,112.042717846207,112.469276416688,1648164.56321129,0.0,1.0
2016-09-22,128.42,129.62,127.8365,128.82,1096265,114.1221908773,115.188587303501,113.603655615059,114.4776563527,1233610.66079921,0.0,1.0
2016-09-23,126.56,128.42,126.44,127.8,1224915,112.469276416688,114.1221908773,112.362636774068,113.571219390429,1378378.5878167,0.0,1.0
2016-09-26,125.08,126.48,124.86,126.0,1005859,111.154054157706,112.398183321608,110.958548146236,111.971624751127,1131878.13681988,0.0,1.0
2016-09-27,126.3,126.34,124.4,125.09,1071363,112.238223857677,112.273770405217,110.549762849525,111.162940794591,1205588.81145146,0.0,1.0
2016-09-28,127.37,127.9,126.24,126.7,1079114,113.189094004373,113.660085759279,112.184904036367,112.593689333078,1214310.89619544,0.0,1.0
2016-09-29,124.93,127.19,124.875,127.19,1027207,111.020754604431,113.029134540443,110.971878101563,113.029134540443,1155900.72295256,0.0,1.0
2016-09-30,125.31,125.83,124.01,125.38,1968239,111.358446806061,111.820551924082,110.20318401101,111.420653264256,2214830.00314778,0.0,1.0
2016-10-03,122.9,125.32,122.58,124.74,1777989,109.216767316774,111.367333442946,108.932394936454,110.851908503616,2000744.5144958,0.0,1.0
2016-10-04,122.44,123.95,121.71,123.22,1598026,108.807982020064,110.1498641897,108.159257527458,109.501139697094,1798234.83357977,0.0,1.0
2016-10-05,122.07,122.5701,120.97,122.44,1967847,108.479176455318,108.923597165937,107.501646397967,108.807982020064,2214388.89139192,0.0,1.0
2016-10-06,122.35,122.78,121.55,122.13,1519981,108.728002288098,109.110127674154,108.017071337298,108.532496276628,1710411.95861609,0.0,1.0
2016-10-07,121.9,122.74,120.78,122.28,1699220,108.328103628273,109.074581126614,107.332800297152,108.665795829903,1912106.93312588,0.0,1.0
2016-10-10,124.8,124.94,122.34,122.34,1363028,110.905228324926,111.029641241316,108.719115651213,108.719115651213,1533795.08765475,0.0,1.0
2016-10-11,121.9,124.79,121.55,124.68,1281359,108.328103628273,110.896341688041,108.017071337298,110.798588682306,1441894.17951957,0.0,1.0
2016-10-12,120.85,122.5,120.17,122.05,1934091,107.395006755347,108.861301841374,106.790715447166,108.461403181548,2176403.76784429,0.0,1.0
2016-10-13,121.0,121.28,119.79,120.32,1606591,107.528306308622,107.777132141402,106.453023245536,106.924015000441,1807872.90038821,0.0,1.0
2016-10-14,121.09,121.81,120.755,121.18,1280818,107.608286040587,108.248123896308,107.310583704939,107.688265772552,1441285.40028509,0.0,1.0
2016-10-17,118.28,120.95,117.5,120.38,3201091,105.111141075899,107.483873124197,104.417983398869,106.977334821751,3602139.97873547,0.0,1.0
2016-10-18,123.15,123.77,119.66,120.02,2282934,109.438933238899,109.98990472577,106.337496966031,106.657415893891,2568951.5950076,0.0,1.0
2016-10-19,123.83,124.12,122.63,123.24,1170511,110.04322454708,110.300937016745,108.976828120879,109.518912970864,1317158.57770042,0.0,1.0
2016-10-20,124.03,125.57,123.35,123.78,1238929,110.22095728478,111.589499365072,109.616665976599,109.998791362655,1394148.33308855,0.0,1.0
2016-10-21,123.5,123.72,121.92,123.05,1228116,109.749965529875,109.945471541345,108.345876902043,109.350066870049,1381980.62539449,0.0,1.0
2016-10-24,124.49,124.94,123.86,124.23,851744,110.629742581491,111.029641241316,110.069884457735,110.39869002248,958454.824948133,0.0,1.0
2016-10-25,124.5,125.45,123.81,124.37,941775,110.638629218376,111.482859722452,110.02545127331,110.52310293887,1059765.36701817,0.0,1.0
2016-10-26,124.17,125.04,123.78,124.47,1200446,110.34537020117,111.118507610166,109.998791362655,110.611969307721,1350843.98691355,0.0,1.0
2016-10-27,123.49,124.59,122.74,124.0,1352084,109.74107889299,110.718608950341,109.074581126614,110.194297374125,1521479.96761371,0.0,1.0
2016-10-28,121.62,123.13,121.45,123.1,1948179,108.079277795493,109.421159965129,107.928204968448,109.394500054474,2192256.7842129,0.0,1.0
2016-10-31,121.86,123.0,121.44,122.35,1304258,108.292557080733,109.305633685624,107.919318331562,108.728002288098,1467662.08282912,0.0,1.0
2016-11-01,117.42,122.44,116.88,122.44,2847729,104.346890303788,108.807982020064,103.867011911998,108.807982020064,3204506.98824382,0.0,1.0
2016-11-02,122.99,123.87,114.85,117.765,3477535,109.296747048739,110.07877109462,102.063024624341,104.653479276321,3913218.29056151,0.0,1.0
2016-11-03,120.03,124.58,119.69,123.48,2069930,106.666302530776,110.709722313456,106.364156876686,109.732192256105,2329261.36938434,0.0,1.0
2016-11-04,119.29,121.24,119.17,120.67,1761661,106.008691401285,107.741585593862,105.902051758665,107.235047291417,1982370.8595223,0.0,1.0
2016-11-07,123.49,123.9325,120.35,121.03,2221666,109.74107889299,110.134312575151,106.950674911096,107.554966219277,2500007.62802347,0.0,1.0
2016-11-08,126.84,127.42,122.43,123.19,1806504,112.718102249468,113.233527188799,108.799095383178,109.474479786439,2032832.01887904,0.0,1.0
2016-11-09,128.75,129.73,118.42,120.4,4356413,114.415449894505,115.286340309236,105.235553992289,106.995108095521,4902206.60118156,0.0,1.0
2016-11-10,133.86,133.98,129.23,129.56,2999445,118.956521342745,119.063160985365,114.842008464985,115.135267482191,3375230.74118111,0.0,1.0
2016-11-11,133.68,135.01,131.38,133.55,2669271,118.796561878815,119.978484584521,116.752635395263,118.68103559931,3003690.86139044,0.0,1.0
2016-11-14,138.6,138.75,132.65,133.8,2130205,123.16878722624,123.302086779515,117.881238279659,118.903201521435,2397087.92827263,0.0,1.0
2016-11-15,138.42,142.62,136.82,140.02,2502226,123.00882776231,126.741215254014,121.586965860708,124.430689663911,2815717.613286,0.0,1.0
2016-11-16,138.39,139.37,137.895,138.37,1391497,122.982167851655,123.853058266386,122.542279325847,122.964394577885,1565830.82892378,0.0,1.0
2016-11-17,137.88,138.72,136.89,138.45,1505348,122.528949370519,123.27542686886,121.649172318903,123.035487672965,1693945.66187262,0.0,1.0
2016-11-18,135.35,137.59,135.0,137.39,2188565,120.280630238612,122.271236900854,119.969597947636,122.093504163154,2462759.56621075,0.0,1.0
2016-11-21,137.36,137.88,135.68,136.0,1204086,122.066844252499,122.528949370519,120.573889255817,120.858261636137,1354940.02464649,0.0,1.0
2016-11-22,141.31,141.565,137.64,138.29,2694903,125.577065822078,125.803675062645,122.315670085279,122.893301482804,3032534.16885496,0.0,1.0
2016-11-23,143.62,143.66,140.34,141.48,1694760,127.629878942515,127.665425490055,124.715062044232,125.728138649123,1907088.16161793,0.0,1.0
2016-11-25,144.74,145.21,142.82,143.62,1231477,128.625182273636,129.042854207231,126.918947991714,127.629878942515,1385762.70858692,0.0,1.0
2016-11-28,143.24,145.19,142.7301,144.06,1934304,127.292186740884,129.025080933461,126.839057126118,128.020890965455,2176643.45356878,0.0,1.0
2016-11-29,145.28,146.09,142.56,143.73,1999567,129.105060665427,129.824878253112,126.687895432704,127.72763194825,2250082.9344933,0.0,1.0
2016-11-30,142.53,145.03,142.041,144.59,659639,126.661235522049,128.882894743301,126.226678978372,128.491882720361,742281.932451491,0.0,1.0
2016-12-01,145.17,146.22,142.05,142.38,518022,129.584939057217,130.522213879908,126.799893869792,127.094465956923,580324.027522948,0.65,1.0
2016-12-02,145.1,147.43,144.67,145.01,1418118,129.522454069038,131.602311532724,129.138617713078,129.442116227093,1588673.74216305,0.0,1.0
2016-12-05,144.09,145.53,142.7701,145.06,1858940,128.620884953878,129.906290424997,127.44268586962,129.486748361507,2082512.99698373,0.0,1.0
2016-12-06,143.55,144.92,142.91,144.44,1019479,128.138857902208,129.361778385148,127.56756658171,128.933309894775,1142090.79779443,0.0,1.0
2016-12-07,145.2,145.6,142.71,143.54,1435730,129.611718337865,129.968775413176,127.389038044055,128.129931475325,1608403.92113757,0.0,1.0
2016-12-08,146.61,147.5,143.6101,145.26,960552,130.870344528336,131.664796520903,128.192505727773,129.665276899162,1076076.70192622,0.0,1.0
2016-12-09,145.88,147.0,144.36,147.0,1060397,130.218715365894,131.218475176765,128.861898479712,131.218475176765,1187929.96786478,0.0,1.0
2016-12-12,145.79,145.99,142.7,145.22,1342905,130.138377523949,130.316906061604,127.380111617172,129.629571191631,1504414.9441157,0.0,1.0
2016-12-13,146.58,147.25,145.07,146.41,1075417,130.843565247688,131.441635848834,129.495674788389,130.691815990681,1204756.40939313,0.0,1.0
2016-12-14,144.69,146.61,143.77,146.61,1201393,129.156470566844,130.870344528336,128.335239293629,130.870344528336,1345883.42656852,0.0,1.0
2016-12-15,143.67,145.47,143.19,145.38,1429416,128.245975024801,129.8527318637,127.817506534428,129.772394021755,1601330.54218883,0.0,1.0
2016-12-16,145.46,145.87,143.6,144.35,1874814,129.843805436818,130.209788939011,128.183490036622,128.85297205283,2100296.14830336,0.0,1.0
2016-12-19,144.88,146.98,144.315,145.81,966450,129.326072677617,131.200622322999,128.82172955874,130.156230377715,1082684.04893914,0.0,1.0
2016-12-20,147.66,148.26,144.94,145.5,1449346,131.807619351028,132.343204963994,129.379631238913,129.879511144349,1623657.50488256,0.0,1.0
2016-12-21,144.98,147.48,144.15,146.91,960508,129.415336946444,131.646943667138,128.674443515174,131.13813733482,1076027.41008686,0.0,1.0
2016-12-22,144.58,145.46,143.86,145.24,947735,129.058279871133,129.843805436818,128.415577135574,129.647424045397,1061718.21317331,0.0,1.0
2016-12-23,146.02,146.04,144.0,144.83,428757,130.343685342253,130.361538196018,128.540547111933,129.281440543203,480323.208413265,0.0,1.0
2016-12-27,145.68,147.14,145.41,146.02,361097,130.040186828239,131.343445153123,129.799173302404,130.343685342253,404525.802700374,0.0,1.0
2016-12-28,144.26,146.6,144.01,145.75,950363,128.772634210885,130.861418101454,128.549473538815,130.102671816418,1064662.28030622,0.0,1.0
2016-12-29,144.76,145.9455,144.33,144.75,571437,129.218955555023,130.277183461976,128.835119199064,129.210029128141,640163.20024175,0.0,1.0
2016-12-30,143.77,145.5,143.11,144.88,1085982,128.335239293629,129.879511144349,127.746095119366,129.326072677617,1216592.05218586,0.0,1.0
2017-01-03,143.24,144.78,140.5,144.54,1525954,127.862138668842,129.236808408789,125.416297702962,129.022574163602,1709479.07829156,0.0,1.0
2017-01-04,143.05,143.85,140.8606,142.68,1250510,127.692536558069,128.406650708691,125.738184656355,127.362258763407,1400907.68279672,0.0,1.0
2017-01-05,144.57,145.89,143.0,143.03,1645953,129.049353444251,130.227641792777,127.647904423655,127.674683704304,1843910.24719699,0.0,1.0
2017-01-06,144.35,144.76,143.28,144.38,1105617,128.85297205283,129.218955555023,127.897844376373,128.879751333478,1238588.53550204,0.0,1.0
2017-01-09,142.79,143.74,142.46,143.24,907110,127.460449459117,128.308460012981,127.165877371986,127.862138668842,1016207.28194235,0.0,1.0
2017-01-10,146.34,147.49,142.04,142.39,1637627,130.629331002502,131.65587009402,126.790967442909,127.103392383806,1834582.88686643,0.0,1.0
2017-01-11,145.83,146.74,143.99,146.19,950438,130.17408323148,130.986388077812,128.53162068505,130.49543459926,1064746.30048696,0.0,1.0
2017-01-12,148.19,148.39,144.34,144.77,2013817,132.280719975815,132.45924851347,128.844045625947,129.227881981906,2256016.91073772,0.0,1.0
2017-01-13,148.53,149.58,147.41,148.37,1405200,132.584218489829,133.52149331252,131.584458678958,132.441395659704,1574202.10623341,0.0,1.0
2017-01-17,146.75,148.05,145.31,147.19,957020,130.995314504695,132.155749999456,129.709909033576,131.388077287537,1072119.91154818,0.0,1.0
2017-01-18,147.22,147.85,145.97,147.42,1760089,131.414856568186,131.9772214618,130.299053207839,131.593385105841,1971773.27850716,0.0,1.0
2017-01-19,148.11,149.95,144.44,146.95,2091115,132.209308560752,133.851771107183,128.933309894775,131.173843042351,2342611.46980949,0.0,1.0
2017-01-20,150.63,151.99,149.0,149.02,1961405,134.458768135211,135.672762191268,133.003760553319,133.021613407085,2197301.36790262,0.0,1.0
2017-01-23,150.16,150.6,146.78,150.0,2051403,134.039226071721,134.431988854563,131.022093785344,133.896403241596,2298123.34424534,0.0,1.0
2017-01-24,150.23,152.55,148.805,150.0,1609518,134.1017110599,136.172642096704,132.829695229105,133.896403241596,1803093.24339639,0.0,1.0
2017-01-25,153.71,154.61,150.75,150.75,1967162,137.208107615105,138.011486034555,134.565885257804,134.565885257804,2203750.75697577,0.0,1.0
2017-01-26,152.4,153.79,151.92,153.08,1434797,136.038745693462,137.279519030168,135.610277203089,136.645742721491,1607358.71008923,0.0,1.0
2017-01-27,153.35,154.24,152.02,153.05,1760272,136.886756247325,137.681208239892,135.699541471917,136.618963440842,1971978.28774816,0.0,1.0
2017-01-30,154.18,154.48,152.16,154.45,2243732,137.627649678596,137.895442485079,135.824511448275,137.868663204431,2513583.57545069,0.0,1.0
2017-01-31,154.14,154.97,151.77,154.37,2683664,137.591943971065,138.332837402335,135.476380799847,137.797251789368,3006425.79079332,0.0,1.0
2017-02-01,160.79,160.79,154.37,155.0,4345162,143.528017848109,143.528017848109,137.797251789368,138.359616682983,4867750.62078379,0.0,1.0
2017-02-02,157.66,160.31,156.66,160.0,2522642,140.734046233801,143.099549357736,139.841403545523,142.82283012437,2826037.82356452,0.0,1.0
2017-02-03,159.08,161.8,158.3194,158.58,1988812,142.001598851154,144.429586963269,141.322654822451,141.555277507016,2228004.582481,0.0,1.0
2017-02-06,156.81,159.99,156.17,158.7,1575069,139.975299948765,142.813903697487,139.404008628267,141.662394629609,1764501.09398161,0.0,1.0
2017-02-07,158.59,159.22,155.35,157.4,2059162,141.564203933899,142.126568827513,138.67204162388,140.501959134849,2306815.51200954,0.0,1.0
2017-02-08,158.6,159.1099,156.81,157.76,1767653,141.573130360781,142.028288867534,139.975299948765,140.823310502628,1980246.99380147,0.0,1.0
2017-02-09,161.68,162.49,157.74,158.76,2565124,144.322469840675,145.04551041818,140.805457648863,141.715953190906,2873629.09447047,0.0,1.0
2017-02-10,162.32,162.48,160.19,162.38,1341821,144.893761161173,145.036583991297,142.992432235142,144.94731972247,1503200.57243683,0.0,1.0
2017-02-13,163.52,164.22,161.0,162.98,1383946,145.964932387106,146.5897822689,143.715472812647,145.482905335436,1550391.90728246,0.0,1.0
2017-02-14,163.32,165.88,160.61,162.6,4396706,145.78640384945,148.07156913144,143.367342164219,145.143701113891,4925493.77006057,0.0,1.0
2017-02-15,162.69,164.67,161.76,163.03,3009298,145.224038955836,146.991471478625,144.393881255738,145.52753746985,3371223.49123541,0.0,1.0
2017-02-16,163.77,164.14,160.29,161.99,2085747,146.188093059175,146.518370853838,143.08169650397,144.599189074041,2336597.86540708,0.0,1.0
2017-02-17,160.25,163.25,159.64,161.78,2302818,143.045990796439,145.723918861271,142.50147875659,144.411734109503,2579775.79410206,0.0,1.0
2017-02-21,164.22,164.48,160.28,160.74,2211958,146.5897822689,146.821869367852,143.072770077087,143.483385713695,2477988.14581544,0.0,1.0
2017-02-22,163.27,164.369,162.53,163.07,1129651,145.741771715036,146.722786029453,145.081216125711,145.563243177381,1265513.08248555,0.0,1.0
2017-02-23,163.92,164.31,163.21,163.95,845925,146.321989462417,146.670120110845,145.68821315374,146.348768743065,947663.618499501,0.0,1.0
2017-02-24,163.83,163.9,161.19,163.73,956006,146.241651620472,146.304136608651,143.88507492342,146.152387351644,1070983.95870465,0.0,1.0
2017-02-27,164.91,165.46,162.85,163.39,1461475,147.205705723811,147.696659202364,145.36686178596,145.84888883763,1637245.24851088,0.0,1.0
2017-02-28,164.82,165.19,163.13,164.24,1642817,147.125367881866,147.455645676529,145.616801738678,146.607635122665,1840397.08337323,0.0,1.0
2017-03-01,166.97,169.2,166.1,166.17,2423578,149.044549661662,151.035142856521,148.267950522861,148.330435511041,2715059.48777468,0.0,1.0
2017-03-02,165.97,167.65,165.6,166.81,1232802,148.151906973385,149.651546689691,147.821629178723,148.901726831538,1381069.95799087,0.0,1.0
2017-03-03,166.0,166.4,165.11,165.85,992400,148.178686254033,148.535743329344,147.384234261467,148.044789850792,1111755.03147313,0.0,1.0
2017-03-06,165.84,166.33,164.0,164.71,2218751,148.035863423909,148.473258341165,146.393400877479,147.027177186156,2485598.13365179,0.0,1.0
2017-03-07,166.01,166.96,165.245,165.34,1689004,148.187612680916,149.03562323478,147.504741024384,147.58954207977,1892138.95120742,0.0,1.0
2017-03-08,165.65,166.47,165.325,165.99,949562,148.446479060517,149.18131825659,148.15523181817,148.751168483279,1059607.11426423,0.65,1.0
2017-03-09,166.18,167.14,165.3,166.0,2008388,148.921436101881,149.781735648504,148.132828184144,148.76012993689,2241140.87653352,0.0,1.0
2017-03-10,166.41,167.59,165.37,166.67,1098066,149.127549534927,150.185001060984,148.195558359418,149.360547328804,1225321.30132805,0.0,1.0
2017-03-13,167.24,167.48,165.65,166.19,1520543,149.871350184611,150.086425071267,148.446479060517,148.930397555492,1696759.32729477,0.0,1.0
2017-03-14,165.18,167.2,163.19,165.97,1279434,148.025290740816,149.835504370168,146.241961472295,148.733245576058,1427708.11029879,0.0,1.0
2017-03-15,169.2,170.79,165.18,166.0,1953889,151.6277950923,153.052666216394,148.025290740816,148.76012993689,2180325.96595338,0.0,1.0
2017-03-16,168.42,169.8,166.61,169.2,1993145,150.928801710668,152.165482308939,149.30677860714,151.6277950923,2224131.35925847,0.0,1.0
2017-03-17,168.27,169.15,167.06,168.77,1605405,150.794379906509,151.582987824246,149.710044019619,151.242452587041,1791456.01790654,0.0,1.0
2017-03-20,167.59,168.44,166.65,168.32,1268864,150.185001060984,150.94672461789,149.342624421582,150.839187174562,1415913.1488347,0.0,1.0
2017-03-21,166.99,168.5,166.18,168.23,1529233,149.647313844345,151.000493339554,148.921436101881,150.758534092066,1706456.41481823,0.0,1.0
2017-03-22,166.44,167.79,165.4521,167.1,1309624,149.154433895759,150.364230133197,148.269131893562,149.745889834062,1461396.84129228,0.0,1.0
2017-03-23,165.38,166.94,164.851,166.44,1899224,148.204519813029,149.602506576291,147.730458917025,149.154433895759,2119325.81756786,0.0,1.0
2017-03-24,162.75,167.08,161.54,165.88,2199208,145.847657513426,149.727966926841,144.763321626537,148.652592493562,2454075.08150792,0.0,1.0
2017-03-27,162.19,162.34,158.665,160.51,2355785,145.34581611123,145.48023791539,142.186903713473,143.840291904639,2628797.85172212,0.0,1.0
2017-03-28,164.6,165.03,161.68,161.69,1324880,147.505526431398,147.890868936656,144.888781977086,144.897743430697,1478420.86514245,0.0,1.0
2017-03-29,164.98,165.77,164.0,164.37,1019853,147.846061668603,148.554016503845,146.967839214758,147.299412998353,1138044.16594569,0.0,1.0
2017-03-30,167.08,167.83,164.68,164.85,1055845,149.727966926841,150.40007594764,147.577218060283,147.729562771664,1178207.2930049,0.0,1.0
2017-03-31,165.38,166.97,164.93,166.59,1287738,148.204519813029,149.629390937123,147.801254400549,149.288855699918,1436974.46413019,0.0,1.0
2017-04-03,166.49,167.62,165.35,166.15,1489162,149.199241163812,150.211885421816,148.177635452197,148.894551741049,1661741.57084208,0.0,1.0
2017-04-04,165.7,167.44,164.85,166.63,858796,148.49128632857,150.050579256824,147.729562771664,149.324701514361,958322.206766558,0.0,1.0
2017-04-05,164.75,166.85,164.56,166.26,1046037,147.639948235558,149.521853493795,147.469680616955,148.993127730767,1167262.64002099,0.0,1.0
2017-04-06,165.92,166.22,163.87,164.63,1002187,148.688438308004,148.957281916324,146.85134031782,147.53241079223,1118330.84624609,0.0,1.0
2017-04-07,166.26,166.91,165.08,165.41,1094613,148.993127730767,149.575622215459,147.935676204709,148.231404173861,1221468.13179773,0.0,1.0
2017-04-10,167.44,168.72,166.345,166.38,1055973,150.050579256824,151.197645318988,149.069300086457,149.100665174095,1178350.12697533,0.0,1.0
2017-04-11,167.43,167.58,165.73,166.94,1042860,150.041617803213,150.176039607373,148.518170689402,149.602506576291,1163717.4562394,0.0,1.0
2017-04-12,166.43,167.35,165.24,166.65,1075724,149.145472442148,149.969926174328,148.07905946248,149.342624421582,1200390.07814632,0.0,1.0
2017-04-13,164.99,166.4,164.65,165.94,1264155,147.855023122213,149.118588081316,147.550333699451,148.706361215226,1410658.42096957,0.0,1.0
2017-04-17,166.94,167.31,164.91,165.51,900827,149.602506576291,149.934080359886,147.783331493328,148.321018709967,1005224.19591486,0.0,1.0
2017-04-18,166.37,170.18,165.65,170.0,966361,149.091703720484,152.506017546144,148.446479060517,152.344711381152,1078352.95699227,0.0,1.0
2017-04-19,166.79,167.6,165.8201,167.21,1069546,149.468084772131,150.193962514595,148.598913386434,149.844465823779,1193496.10729247,0.0,1.0
2017-04-20,168.07,169.44,166.35,166.93,1761548,150.615150834295,151.842869978955,149.073780813263,149.593545122681,1965694.49168979,0.0,1.0
2017-04-21,167.8,168.77,166.5,168.0,1225081,150.373191586808,151.242452587041,149.208202617422,150.552420659021,1367056.11971618,0.0,1.0
2017-04-24,168.41,169.89,168.17,169.29,1004279,150.919840257058,152.246135391435,150.704765370402,151.708448174795,1120665.28895024,0.0,1.0
2017-04-25,172.46,173.275,169.53,170.0,1873669,154.549228969373,155.279587438642,151.923523061451,152.344711381152,2090809.23855036,0.0,1.0
2017-04-26,179.03,180.01,174.001,174.12,3448618,160.436903991574,161.315126445419,155.930188970776,156.036830268742,3848279.69861863,0.0,1.0
2017-04-27,178.3,184.4494,177.85,180.27,2621301,159.782717877997,165.293474161333,159.379452465517,161.548124239296,2925084.60556334,0.0,1.0
2017-04-28,177.89,179.15,175.83,176.43,1735813,159.41529827996,160.544441434902,157.569238836164,158.106926052804,1936977.05240136,0.0,1.0
2017-05-01,179.2,179.64,176.85,178.5,1201629,160.589248702956,160.983552661824,158.483307104451,159.96194695021,1340886.25819716,0.0,1.0
2017-05-02,181.27,181.35,178.23,179.68,1230100,162.444269600361,162.515961229247,159.719987702722,161.019398476267,1372656.77360345,0.0,1.0
2017-05-03,179.94,181.95,179.48,180.57,1297565,161.252396270144,163.053648445886,160.840169404054,161.816967847615,1447940.31903159,0.0,1.0
2017-05-04,179.89,181.45,179.08,180.68,974599,161.207589002091,162.605575765353,160.481711259628,161.915543837333,1087545.66205767,0.0,1.0
2017-05-05,180.3,181.5,179.215,180.82,1042573,161.575008600128,162.650383033406,160.602690883372,162.041004187882,1163397.19569633,0.0,1.0
2017-05-08,179.83,181.39,179.09,180.64,826441,161.153820280427,162.551807043689,160.490672713238,161.87969802289,922217.573070159,0.0,1.0
2017-05-09,177.73,180.61,177.56,179.73,2221814,159.271915022189,161.852813662058,159.119570310808,161.06420574432,2479300.89975365,0.0,1.0
2017-05-10,180.13,180.29,177.51,177.92,1233085,161.422663888747,161.566047146517,159.074763042755,159.442182640792,1375987.70642939,0.0,1.0
2017-05-11,182.72,183.37,178.87,180.1,1778324,163.743680373906,164.326174858599,160.293520733804,161.395779527915,1984414.66893877,0.0,1.0
2017-05-12,181.44,183.79,180.721,181.27,989987,162.596614311743,164.702555910247,161.952285797136,162.444269600361,1104716.98343984,0.0,1.0
2017-05-15,182.3,182.79,179.6,180.72,1363073,163.367299322259,163.806410549181,160.947706847382,161.951389651775,1521040.06695876,0.0,1.0
2017-05-16,180.81,182.56,179.57,182.18,1320426,162.032042734271,163.600297116136,160.92082248655,163.259761878931,1473450.68932778,0.0,1.0
2017-05-17,176.12,180.67,176.02,179.33,1801326,157.829120990874,161.906582383722,157.739506454767,160.705747599894,2010082.3797805,0.0,1.0
2017-05-18,176.69,178.5,175.17,176.1,1353828,158.339923846681,159.96194695021,156.977782897861,157.811198083652,1510723.66026665,0.0,1.0
2017-05-19,176.41,178.04,175.87,177.0,1899399,158.089003145583,159.549720084119,157.605084650607,158.617728908611,2119521.0983868,0.0,1.0
2017-05-22,176.5,177.04,174.96,176.9,1660853,158.169656228078,158.653574723054,156.789592372037,158.528114372505,1853329.90847054,0.0,1.0
2017-05-23,177.71,177.9,175.66,176.49,1709846,159.253992114968,159.42425973357,157.416894124783,158.160694774468,1908000.72654154,0.0,1.0
2017-05-24,180.08,181.23,177.21,178.23,1426840,161.377856620693,162.408423785919,158.805919434435,159.719987702722,1592197.04971006,0.0,1.0
2017-05-25,181.5,182.52,180.15,180.3,1246530,162.650383033406,163.564451301693,161.440586795968,161.575008600128,1390990.85277612,0.0,1.0
2017-05-26,183.08,183.13,180.6,181.93,897496,164.06629270389,164.111099971943,161.843852208447,163.035725538665,1001507.1650126,0.0,1.0
2017-05-30,183.32,185.0,180.85,181.7,1428016,164.281367590546,165.786891797136,162.067888548714,162.82961210562,1593509.33681334,0.0,1.0
2017-05-31,182.35,184.09,181.25,183.82,1728563,163.412106590312,164.971399518566,162.42634669314,164.729440271079,1928886.84704519,0.0,1.0
2017-06-01,187.69,188.0,182.685,182.79,1928934,168.197522818403,168.475327880333,163.712315286269,163.806410549181,2152478.92117224,0.0,1.0
2017-06-02,187.58,188.28,185.86,187.13,1229762,168.098946828685,168.726248581431,166.557576807652,167.695681416206,1372279.60265029,0.0,1.0
2017-06-05,186.69,187.88,186.01,187.35,928616,167.301377457337,168.367790437005,166.691998611812,167.89283339564,1036233.67407246,0.0,1.0
2017-06-06,187.65,189.18,186.06,186.49,1280488,168.16167700396,169.53277940639,166.736805879866,167.122148385124,1428884.25877402,0.0,1.0
2017-06-07,188.33,189.3,186.57,187.25,1578702,169.353550334177,170.225811491848,167.770890914073,168.38237296275,1755599.14199212,0.65,1.0
2017-06-08,187.59,189.0,186.63,188.1,1598201,168.688113987088,169.956039999785,167.824845212486,169.146725523595,1777283.04919544,0.0,1.0
2017-06-09,186.92,188.69,186.22,188.37,1880464,168.08562432148,169.677276124653,167.456157506666,169.389519866452,2091174.25894632,0.0,1.0
2017-06-12,186.74,187.31,183.1,187.22,1804280,167.923761426242,168.436327261162,164.65053398921,168.355395813543,2006453.66884538,0.0,1.0
2017-06-13,187.16,187.67,185.41,186.73,1107926,168.301441515131,168.760053051638,166.727774478096,167.914769043174,1232071.62275765,0.0,1.0
2017-06-14,188.77,189.079,187.16,187.51,777040,169.749215189203,170.027079826028,168.301441515131,168.616174922538,864109.095506026,0.0,1.0
2017-06-15,188.75,189.39,187.11,187.28,791684,169.731230423066,170.306742939467,168.256479599787,168.409350111956,880393.98894084,0.0,1.0
2017-06-16,189.96,190.26,188.47,189.36,1861839,170.819308774387,171.08908026645,169.47944369714,170.279765790261,2070462.28542655,0.0,1.0
2017-06-19,192.74,192.85,189.95,190.33,1854286,173.319191267505,173.418107481262,170.810316391318,171.152026947931,2062062.95463488,0.0,1.0
2017-06-20,192.0,193.13,191.17,192.25,1801138,172.653754920416,173.669894207188,171.907387125708,172.878564497136,2002959.60061456,0.0,1.0
2017-06-21,192.07,193.67,190.96,192.33,2074230,172.716701601898,174.155482892901,171.718547081264,172.950503561686,2306652.17900167,0.0,1.0
2017-06-22,193.36,194.94,192.13,192.13,2159389,173.876719017769,175.297515542635,172.77065590031,172.77065590031,2401353.43822154,0.0,1.0
2017-06-23,190.17,194.04,189.91,194.04,2710839,171.008148818831,174.488201066446,170.774346859043,174.488201066446,3014594.66224707,0.0,1.0
2017-06-26,188.15,190.81,186.79,190.2,2230788,169.191687438939,171.583661335233,167.968723341586,171.035125968037,2480752.85821283,0.0,1.0
2017-06-27,187.41,189.4,186.64,188.71,1417912,168.52625109185,170.315735322536,167.833837595555,169.69526089079,1576792.25757637,0.0,1.0
2017-06-28,187.92,189.09,187.4,188.59,1712343,168.984862628357,170.036971447404,168.517258708781,169.587352293965,1904214.91934273,0.0,1.0
2017-06-29,187.17,188.975,186.49,188.86,1275969,168.3104338982,169.933559042113,167.698951849523,169.830146636822,1418944.22228421,0.0,1.0
2017-06-30,188.13,188.85,187.0,187.49,1926343,169.173702672802,169.821154253753,168.157563386031,168.5981901564,2142194.10501951,0.0,1.0
2017-07-03,189.6,191.18,188.35,189.21,815314,170.495582983911,171.916379508777,169.371535100315,170.144880044229,906671.784069546,0.0,1.0
2017-07-05,191.25,191.92,189.19,189.49,1396603,171.979326190258,172.581815855866,170.126895278091,170.396666770155,1553095.53576522,0.0,1.0
2017-07-06,190.28,191.04,189.2,191.0,1109179,171.107065032588,171.790486145814,170.13588766116,171.754516613539,1233465.02425136,0.0,1.0
2017-07-07,191.61,192.24,190.01,191.0,747117,172.303051980734,172.869572114067,170.864270689731,171.754516613539,830833.155445249,0.0,1.0
2017-07-10,192.12,192.68,190.55,190.95,974629,172.761663517242,173.265236969093,171.349859375444,171.709554698195,1083838.39138775,0.0,1.0
2017-07-11,192.1,192.66,190.74,191.48,1206190,172.743678751104,173.247252202955,171.520714653751,172.18615100084,1341346.32696954,0.0,1.0
2017-07-12,193.54,194.38,191.63,192.43,1282979,174.038581913007,174.793942090784,172.321036746872,173.040427392374,1426739.70869354,0.0,1.0
2017-07-13,192.55,193.89,191.14,193.38,1244794,173.148335989199,174.353315320414,171.880409976502,173.894703783907,1384275.992782,0.0,1.0
2017-07-14,192.56,193.15,191.53,192.48,1094093,173.157328372268,173.687878973325,172.231112916184,173.085389307717,1216688.60371341,0.0,1.0
2017-07-17,192.09,192.76,191.6,192.67,942138,172.734686368035,173.337176033643,172.294059597665,173.256244586024,1047706.70109886,0.0,1.0
2017-07-18,189.45,193.25,188.01,192.67,1841684,170.36069723788,173.777802804013,169.065794075976,173.256244586024,2048048.87193441,0.0,1.0
2017-07-19,190.29,191.2,189.52,189.81,1040261,171.116057415656,171.934364274915,170.423643919361,170.684423028355,1156824.60594074,0.0,1.0
2017-07-20,190.69,191.39,189.725,190.18,1232519,171.475752738407,172.105219553221,170.607987772271,171.0171412019,1370625.55117368,0.0,1.0
2017-07-21,190.65,191.145,189.99,190.1,1221623,171.439783206132,171.884906168036,170.846285923593,170.94520213735,1358508.62964501,0.0,1.0
2017-07-24,191.0,191.6,189.8,190.97,1139394,171.754516613539,172.294059597665,170.675430645287,171.727539464333,1267065.68357484,0.0,1.0
2017-07-25,190.58,192.8,190.29,192.0,1707430,171.376836524651,173.373145565918,171.116057415656,172.653754920416,1898751.40654259,0.0,1.0
2017-07-26,184.99,187.61,179.56,181.19,2603700,166.350094389207,168.706098753226,161.467230382864,162.932988823074,2895450.49414322,0.0,1.0
2017-07-27,183.52,184.94,182.04,184.53,1821862,165.028214078098,166.305132473864,163.69734138392,165.936444768044,2026005.77184804,0.0,1.0
2017-07-28,187.79,188.34,182.33,183.67,1292470,168.867961648463,169.362542717246,163.958120492914,165.16309982413,1437294.19678353,0.0,1.0
2017-07-31,186.21,188.2,186.13,187.82,1360952,167.447165123598,169.236649354283,167.375226059047,168.89493879767,1513449.76030463,0.0,1.0
2017-08-01,186.67,188.17,186.26,187.0,1225909,167.860814744761,169.209672205077,167.492127038941,168.157563386031,1363274.88567216,0.0,1.0
2017-08-02,188.95,189.89,186.02,186.49,1228274,169.911078084441,170.756362092906,167.276309845291,167.698951849523,1365904.88928957,0.0,1.0
2017-08-03,191.44,191.83,188.96,189.28,1153060,172.150181468565,172.500884408247,169.92007046751,170.20782672571,1282262.98989007,0.0,1.0
2017-08-04,190.48,192.5,189.8622,192.5,966786,171.286912693963,173.103374073855,170.731363267974,173.103374073855,1075116.56543793,0.0,1.0
2017-08-07,190.61,191.54,189.26,190.33,811275,171.403813673857,172.240105299253,170.189841959573,171.152026947931,902180.204952964,0.0,1.0
2017-08-08,191.98,193.36,189.52,190.49,1226474,172.635770154279,173.876719017769,170.423643919361,171.295905077032,1363903.19520444,0.0,1.0
2017-08-09,192.85,193.16,191.07,191.94,820562,173.418107481262,173.696871356394,171.817463295021,172.599800622004,912507.834379974,0.0,1.0
2017-08-10,189.72,193.08,189.53,191.95,1222252,170.603491580736,173.624932291844,170.43263630243,172.608793005072,1359208.11052254,0.0,1.0
2017-08-11,189.43,190.75,188.92,190.5,1212413,170.342712471742,171.52970703682,169.884100935235,171.304897460101,1348266.62824275,0.0,1.0
2017-08-14,191.31,192.22,190.22,190.22,938214,172.033280488671,172.851587347929,171.053110734175,171.053110734175,1043343.00799327,0.0,1.0
2017-08-15,192.99,193.48,191.35,192.0,861219,173.544000844225,173.984627614595,172.069250020946,172.653754920416,957720.543501754,0.0,1.0
2017-08-16,193.35,194.58,193.045,193.7,835848,173.867726634701,174.973789752159,173.593458951103,174.182460042108,929506.665371819,0.0,1.0
2017-08-17,191.96,193.95,191.58,193.27,800602,172.617785388141,174.407269618827,172.276074831528,173.79578757015,890311.271080403,0.0,1.0
2017-08-18,191.02,192.45,190.7,192.45,1027617,171.772501379677,173.058412158511,171.484745121476,173.058412158511,1142763.81704496,0.0,1.0
2017-08-21,192.97,193.1512,191.08,191.3,1129468,173.526016078087,173.688958059293,171.826455678089,172.024288105602,1256027.45274761,0.0,1.0
2017-08-22,194.95,196.48,192.07,192.97,1497084,175.306507925704,176.682342535226,172.716701601898,173.526016078087,1664835.65985862,0.0,1.0
2017-08-23,195.23,195.31,193.69,194.24,1110816,175.55829465163,175.63023371618,174.173467659039,174.668048727821,1235285.45381656,0.0,1.0
2017-08-24,192.9,195.77,192.24,195.22,1181325,173.463069396606,176.043883337343,172.869572114067,175.549302268561,1313695.14728798,0.0,1.0
2017-08-25,192.68,194.55,192.59,193.59,1419216,173.265236969093,174.946812602953,173.184305521474,174.083543828351,1578242.37373582,0.0,1.0
2017-08-28,193.48,194.55,192.7,193.04,1572232,173.984627614595,174.946812602953,173.28322173523,173.588962759569,1748404.16380833,0.0,1.0
2017-08-29,193.83,194.78,192.77,192.79,1115806,174.299361022002,175.153637413535,173.346168416712,173.364153182849,1240834.59464145,0.0,1.0
2017-08-30,191.5,193.86,191.48,193.52,1890508,172.204135766978,174.326338171208,172.18615100084,174.02059714687,2102343.71194135,0.0,1.0
2017-08-31,196.04,196.32,192.41,192.71,2387992,176.2866776802,176.538464406126,173.022442626236,173.292214118299,2655571.92319009,0.0,1.0
2017-09-01,197.43,197.57,195.65,196.04,916421,177.536618926759,177.662512289722,175.935974740518,176.2866776802,1019108.05288367,0.0,1.0
2017-09-05,197.18,198.98,195.66,196.42,1469389,177.31180935004,178.930438302419,175.944967123587,176.628388236813,1634037.37225433,0.0,1.0
2017-09-06,193.65,198.13,192.51,197.6,1820485,174.137498126764,178.166085741573,173.112366456924,177.689489438928,2024474.47587291,0.0,1.0
2017-09-07,192.64,193.94,191.88,192.95,1154859,173.858734251632,175.031991905946,173.172829776802,174.138511076891,1279613.81243009,0.7,1.0
2017-09-08,193.85,195.01,192.34,192.71,1254213,174.950766376032,175.997673206036,173.587982485251,173.921909663787,1389700.62884679,0.0,1.0
2017-09-11,195.95,196.14,193.89,195.15,1360363,176.846028740694,177.017504859401,174.986866611549,176.124024030346,1507317.59004245,0.0,1.0
2017-09-12,189.24,195.89,188.0,195.89,2706880,170.790214232656,176.791878387418,169.671106931617,176.791878387418,2999293.45191989,0.0,1.0
2017-09-13,189.72,191.99,188.77,189.41,1321176,171.223417058864,173.272105424475,170.366036465327,170.943640233604,1463897.37470214,0.0,1.0
2017-09-14,186.75,190.0,186.59,189.58,1988561,168.5429745717,171.476118707486,168.39857362963,171.097066234553,2203377.31485816,0.0,1.0
2017-09-15,186.59,187.89,184.68,186.3,2580544,168.39857362963,169.571831283945,166.674787383676,168.136846922129,2859309.87764185,0.0,1.0
2017-09-18,185.0,187.52,184.98,187.18,1868019,166.963589267815,169.237904105409,166.945539150056,168.931052103511,2069813.64329484,0.0,1.0
2017-09-19,181.44,186.5,180.93,186.5,3736062,163.750668306769,168.317348099716,163.290390303923,168.317348099716,4139653.87921399,0.0,1.0
2017-09-20,183.49,183.53,179.4,181.39,2193513,165.600805377034,165.636905612552,161.909556295384,163.705543012373,2430469.4621118,0.0,1.0
2017-09-21,183.5,184.44,182.15,183.11,1599097,165.609830435914,166.458185970572,164.391447487203,165.257853139619,1771841.07204041,0.0,1.0
2017-09-22,182.86,185.78,180.71,183.5,2241523,165.032226667636,167.667543860404,163.091839008577,165.609830435914,2483665.79095779,0.0,1.0
2017-09-25,181.5,185.41,181.14,183.01,2038416,163.804818660045,167.333616681868,163.479916540389,165.167602550826,2258617.9516967,0.0,1.0
2017-09-26,184.28,184.97,182.0925,182.25,1819576,166.313785028502,166.936514091177,164.339553398646,164.481698075996,2016137.53918556,0.0,1.0
2017-09-27,186.45,186.87,183.49,184.78,1594840,168.272222805319,168.651275278252,165.600805377034,166.765037972469,1767124.20530645,0.0,1.0
2017-09-28,189.78,190.14,185.53,185.95,2457340,171.27756741214,171.602469531796,167.44191738842,167.820969861352,2722796.64083404,0.0,1.0
2017-09-29,189.88,189.94,187.8075,189.39,1256296,171.367818000934,171.42196835421,169.49737454819,170.925590115846,1392008.64703021,0.0,1.0
2017-10-02,191.11,191.78,190.0,191.21,1324108,172.477900243093,173.082579188008,171.476118707486,172.568150831886,1467146.10696992,0.0,1.0
2017-10-03,193.23,193.38,190.845,191.19,1025818,174.391212725513,174.526588608703,172.23873618279,172.550100714127,1136633.02778903,0.0,1.0
2017-10-04,193.42,194.87,193.23,193.5,968000,174.56268884422,175.871322381725,174.391212725513,174.634889315255,1072569.17981531,0.0,1.0
2017-10-05,192.92,194.05,191.77,193.41,1166646,174.111435900253,175.131267553619,173.073554129129,174.553663785341,1292674.11503596,0.0,1.0
2017-10-06,193.22,194.14,192.67,193.07,847967,174.382187666634,175.212493083533,173.88580942827,174.246811783443,939569.493492194,0.0,1.0
2017-10-09,190.74,193.49,189.93,192.82,1124389,172.143973064557,174.625864256376,171.41294329533,174.02118531146,1245852.25983817,0.0,1.0
2017-10-10,188.64,190.69,187.36,190.34,1128149,170.248710699895,172.09884777016,169.09350316334,171.782970709383,1250018.43764407,0.0,1.0
2017-10-11,189.89,190.34,187.55,188.78,1032895,171.376843059813,171.782970709383,169.264979282047,170.375061524206,1144474.52787741,0.0,1.0
2017-10-12,189.74,190.85,188.59,190.57,1631487,171.241467176623,172.24324871223,170.203585405498,171.990547063608,1807730.03457576,0.0,1.0
2017-10-13,183.83,187.0,182.31,185.5,3271091,165.907657378932,168.768601043683,164.535848429272,167.414842211782,3624453.91629259,0.0,1.0
2017-10-16,183.76,185.37,182.71,183.33,1366095,165.844481966777,167.297516446351,164.896850784446,165.456404434965,1513668.79514441,0.0,1.0
2017-10-17,187.26,189.55,183.69,184.16,2019382,169.003252574546,171.069991057915,165.781306554621,166.20548432195,2237527.78458037,0.0,1.0
2017-10-18,191.79,199.23,190.01,190.38,3289585,173.091604246888,179.806248053118,171.485143766365,171.819070944901,3644945.74936232,0.0,1.0
2017-10-19,193.2,193.32,187.75,191.27,2180255,174.364137548875,174.472438255427,169.445480459634,172.622301185162,2415779.25324196,0.0,1.0
2017-10-20,194.69,196.95,193.69,193.77,1234522,175.708871321897,177.748534628628,174.806365433963,174.878565904997,1367882.48864044,0.0,1.0
2017-10-23,195.64,197.49,193.325,194.55,1015597,176.566251915434,178.235887808112,174.476950784867,175.582520497586,1125307.89391827,0.0,1.0
2017-10-24,195.25,196.53,194.02,195.81,1958511,176.21427461914,177.369482155695,175.104192376981,176.719677916383,2170081.13319138,0.0,1.0
2017-10-25,205.76,209.74,199.75,200.0,3403478,185.699611501328,189.291584935305,180.275551114843,180.501177586827,3771142.15597049,0.0,1.0
2017-10-26,206.91,209.91,205.2404,206.0,2114545,186.737493272452,189.445010936254,185.230669441957,185.916212914432,2342970.86397991,0.0,1.0
2017-10-27,211.34,212.0,205.935,207.0,2063472,190.735594356,191.331248242037,185.857550031716,186.818718802366,2286380.65145852,0.0,1.0
2017-10-30,209.46,212.07,208.64,211.0,1442871,189.038883286684,191.394423654192,188.298828458578,190.428742354102,1598738.60025753,0.0,1.0
2017-10-31,209.21,210.0,206.98,209.66,1259928,188.8132568147,189.526236466168,186.800668684607,189.219384464271,1396032.99750655,0.0,1.0
2017-11-01,209.53,210.98,208.67,210.03,1842793,189.102058698839,190.410692236344,188.325903635216,189.553311642806,2041862.57911094,0.0,1.0
2017-11-02,210.59,211.36,208.4,210.2,1072579,190.058714940049,190.753644473759,188.082227045474,189.706737643755,1188445.43214579,0.0,1.0
2017-11-03,211.8,213.45,209.25,210.66,1120852,191.15074706445,192.639881779541,188.849357050218,190.121890352205,1241933.171833,0.0,1.0
2017-11-06,216.3,220.0,213.17,213.6,2516093,195.212023560153,198.55129534551,192.387180130919,192.775257662731,2787896.49312917,0.0,1.0
2017-11-07,217.47,220.75,214.48,217.42,1582717,196.267955449036,199.22817476146,193.569462844113,196.22283015464,1753691.60596048,0.0,1.0
2017-11-08,216.87,218.88,215.17,216.31,1149324,195.726451916276,197.540488751023,194.192191906788,195.221048619033,1273480.88845253,0.0,1.0
2017-11-09,215.98,217.11,213.29,215.75,916351,194.923221676014,195.94305332938,192.495480837472,194.71564532179,1015340.74431089,0.0,1.0
2017-11-10,218.27,218.98,214.95,216.13,1590610,196.989960159384,197.630739339817,193.993640611442,195.058597559205,1762437.25527482,0.0,1.0
2017-11-13,218.46,219.81,216.79,217.18,2406749,197.161436278091,198.379819226802,195.654251445241,196.006228741535,2666740.49685053,0.0,1.0
2017-11-14,218.45,219.49,215.935,218.0,1316052,197.152411219212,198.091017342663,194.882608911057,196.746283569641,1458219.84941559,0.0,1.0
2017-11-15,218.2,219.14,216.92,217.56,1133871,196.926784747228,197.775140281886,195.771577210672,196.34918097895,1256358.56248591,0.0,1.0
2017-11-16,220.89,222.21,217.71,217.71,1435642,199.354525585771,200.545833357844,196.48455686214,196.48455686214,1590728.6802153,0.0,1.0
2017-11-17,220.83,222.24,220.15,220.57,1203517,199.300375232495,200.572908534482,198.6866712287,199.065723701632,1333528.142132,0.0,1.0
2017-11-20,219.5,221.63,218.01,221.0,1298411,198.100042401543,200.022379942842,196.755308628521,199.453801233444,1438673.16253427,0.0,1.0
2017-11-21,220.02,221.65,219.29,220.88,1556192,198.569345463268,200.040430060601,197.910516165076,199.345500526892,1724301.21598672,0.0,1.0
2017-11-22,220.42,221.03,219.28,219.86,1120149,198.930347818442,199.480876410082,197.901491106197,198.424944521199,1241154.22954642,0.0,1.0
2017-11-24,220.39,221.47,219.85,220.67,443214,198.903272641804,199.877979000773,198.41591946232,199.155974290425,491092.640973824,0.0,1.0
2017-11-27,220.03,221.215,219.39,220.81,2115952,198.578370522148,199.64783999935,198.00076675387,199.282325114736,2344529.85657908,0.0,1.0
2017-11-28,222.28,222.58,219.24,220.77,1254472,200.609008769999,200.87976053638,197.86539087068,199.246224879219,1389987.60758396,0.0,1.0
2017-11-29,227.31,230.46,222.67,222.77,2198479,205.148613386308,207.991506933301,200.960986066294,201.051236655087,2435971.91928841,0.0,1.0
2017-11-30,234.96,236.04,226.73,227.43,4622425,212.052783429004,213.027489787973,204.625159971306,205.25691409286,5121767.13947084,0.0,1.0
2017-12-01,232.34,236.39,227.09,235.5,2729222,209.688218002617,213.34336684875,204.950062090963,212.540136608489,3024048.9690846,0.0,1.0
2017-12-04,224.95,233.61,224.81,233.61,1855649,203.650453612337,211.490475520685,203.5237096092,211.490475520685,2049729.00941632,0.7,1.0
2017-12-05,223.49,225.1,222.32,224.95,1870339,202.328694722477,203.786250758556,201.269476981973,203.650453612337,2065955.41815436,0.0,1.0
2017-12-06,222.71,224.31,222.25,224.31,993786,201.622549562141,203.071052455139,201.206104980405,203.071052455139,1097724.83554369,0.0,1.0
2017-12-07,223.64,224.74,222.505,222.64,1222123,202.464491868696,203.460337607632,201.436960128976,201.559177560573,1349943.31696075,0.0,1.0
2017-12-08,224.85,226.15,224.11,225.64,975736,203.559922181525,204.736830782085,202.889989593514,204.275120484943,1077787.00860553,0.0,1.0
2017-12-11,226.02,227.68,225.08,225.6,1398640,204.619139922029,206.121961673514,203.768144472394,204.238907912618,1544922.00935093,0.0,1.0
2017-12-12,228.75,229.09,225.13,226.16,2115257,207.090647983206,207.398454847968,203.8134101878,204.745883925167,2336489.08563577,0.0,1.0
2017-12-13,232.06,232.95,228.36,229.74,2600062,210.087238343094,210.892968077324,206.737575403038,207.986909148248,2871999.23459717,0.0,1.0
2017-12-14,227.12,232.53,226.12,231.63,1934332,205.614985660965,210.512736067912,204.709671352842,209.697953190601,2136641.36603543,0.0,1.0
2017-12-15,226.21,229.08,225.76,227.51,3059027,204.791149640573,207.389401704887,204.383758201917,205.968058241133,3378966.81025763,0.0,1.0
2017-12-18,227.02,229.42,224.54,228.27,1273803,205.524454230153,207.697208569649,203.279274746007,206.656097115307,1407028.46356263,0.0,1.0
2017-12-19,227.99,229.12,225.45,227.06,1116665,206.402609109032,207.425614277212,204.103110766399,205.560666802478,1233455.59655941,0.0,1.0
2017-12-20,227.92,231.18,227.78,227.99,1063899,206.339237107464,209.290561751946,206.212493104326,206.402609109032,1175170.86657499,0.0,1.0
2017-12-21,225.08,228.86,224.96,228.86,905937,203.768144472394,207.1902325571,203.659506755419,207.1902325571,1000687.81844173,0.0,1.0
2017-12-22,225.6,226.82,223.67,225.89,1025088,204.238907912618,205.343391368528,202.49165129794,204.501449061973,1132300.67259732,0.0,1.0
2017-12-26,225.43,226.93,225.01,225.67,441153,204.085004480237,205.442975942422,203.704772470825,204.302279914186,487292.640844812,0.0,1.0
2017-12-27,225.24,226.34,224.12,226.21,842667,203.912994761693,204.908840500629,202.899042736595,204.791149640573,930800.488226934,0.0,1.0
2017-12-28,227.04,227.39,225.0,226.2,661066,205.542560516315,205.859420524158,203.695719327744,204.782096497492,730206.066631571,0.0,1.0
2017-12-29,225.01,228.5,224.8,227.81,854597,203.704772470825,206.864319406175,203.514656466119,206.23965253357,943978.232014866,0.0,1.0
2018-01-02,226.0,226.6,223.75,225.0,1175943,204.601033635867,205.144222220741,202.56407644259,203.695719327744,1298933.40848407,0.0,1.0
2018-01-03,229.15,229.55,225.06,227.87,1302005,207.452773706455,207.814899429705,203.750038186231,206.293971392058,1438180.07549116,0.0,1.0
2018-01-04,230.21,231.41,228.86,229.6,1017834,208.412406873066,209.498784042814,207.1902325571,207.860165145111,1124287.98580456,0.0,1.0
2018-01-05,234.34,234.54,229.88,230.19,1345404,212.151354965615,212.33241782724,208.113653151385,208.394300586904,1486118.12265399,0.0,1.0
2018-01-08,231.82,233.49,230.73,233.49,1629128,209.869962909145,211.381837803711,208.88317031329,211.381837803711,1799516.46116932,0.0,1.0
2018-01-09,234.66,235.47,231.01,231.82,1746207,212.441055544215,213.174360133795,209.136658319565,209.869962909145,1928840.60743483,0.0,1.0
2018-01-10,233.89,234.77,232.07,233.07,739686,211.74396352696,212.540640118108,210.096291486175,211.001605794299,817048.834159432,0.0,1.0
2018-01-11,235.0,237.0,233.9,234.0,1520280,212.748862408977,214.559491025223,211.753016670041,211.843548100853,1679284.18490535,0.0,1.0
2018-01-12,239.82,240.4,237.57,239.13,1916528,217.112477374131,217.637559672843,215.075520180854,216.487810501526,2116975.26792978,0.0,1.0
2018-01-16,241.75,243.81,240.58,241.2,1426605,218.859733988809,220.724681463543,217.800516248305,218.361811119341,1575811.83374569,0.0,1.0
2018-01-17,249.15,250.04,242.16,243.01,1712110,225.559059868921,226.364789603151,219.23091285514,220.000430017044,1891177.44482484,0.0,1.0
2018-01-18,249.65,250.25,247.01,250.25,1172997,226.011717022983,226.554905607857,223.621687249538,226.554905607857,1295679.29002646,0.0,1.0
2018-01-19,250.06,250.68,249.35,250.65,1514588,226.382895889314,226.94419076035,225.740122730546,226.917031331106,1672996.86574015,0.0,1.0
2018-01-22,250.5,250.91,248.0,250.15,1204890,226.781234184888,227.152413051219,224.51794841458,226.464374177045,1330907.93903137,0.0,1.0
2018-01-23,250.5,250.68,248.71,250.47,959515,226.781234184888,226.94419076035,225.160721573347,226.754074755644,1059869.47449119,0.0,1.0
2018-01-24,252.99,253.87,250.05,251.09,1425060,229.035466812115,229.832143403264,226.373842746232,227.315369626681,1574105.24412689,0.0,1.0
2018-01-25,251.35,254.41,250.22,252.91,1063575,227.550751346793,230.32101312965,226.527746178613,228.963041667465,1174812.97981997,0.0,1.0
2018-01-26,258.19,258.53,250.11,251.35,1177635,233.743101214356,234.050908079118,226.42816160472,227.550751346793,1300802.37264913,0.0,1.0
2018-01-29,257.02,259.04,256.07,256.69,1939053,232.683883473852,234.512618376261,231.823834881135,232.385129752171,2141856.12952435,0.0,1.0
2018-01-30,243.44,249.47,239.48,243.81,4479830,220.389715169537,225.848760447521,216.804670509369,220.724681463543,4948369.82007562,0.0,1.0
2018-01-31,247.85,267.95,244.82,260.21,3985589,224.382151268361,242.57896886164,221.639048914748,235.571836116765,4402436.77166887,0.0,1.0
2018-02-01,243.93,248.92,241.91,247.42,1987395,220.833319180518,225.350837578053,219.004584278109,223.992866115868,2195254.15887861,0.0,1.0
2018-02-02,239.18,243.84,238.62,242.05,1339145,216.533076216932,220.751840892787,216.026100204383,219.131328281246,1479204.50166751,0.0,1.0
2018-02-05,230.45,239.67,227.81,238.11,1968867,208.629682307016,216.976680227913,206.23965253357,215.56438990724,2174788.33851794,0.0,1.0
2018-02-06,234.83,236.35,224.61,225.82,2337381,212.594958976596,213.971036724943,203.342646747576,204.438077060405,2581844.75714885,0.0,1.0
2018-02-07,238.44,240.68,232.71,233.88,2311720,215.863143628921,217.891047679117,210.675692643374,211.734910383879,2553499.90523417,0.0,1.0
2018-02-08,230.57,240.25,230.42,238.02,2351397,208.73832002399,217.501762526624,208.602522877772,215.482911619509,2597326.67306937,0.0,1.0
2018-02-09,231.71,233.43,225.34,232.29,2502929,209.770378335251,211.327518945223,204.003526192506,210.295460633963,2764707.21553988,0.0,1.0
2018-02-12,232.77,234.45,230.46,232.68,1622273,210.730011501862,212.250939539509,208.638735450097,210.648533214131,1791944.50528782,0.0,1.0
2018-02-13,233.45,234.83,229.36,230.83,1386533,211.345625231386,212.594958976596,207.642889711161,208.973701744103,1531548.75335423,0.0,1.0
2018-02-14,235.02,235.73,231.46,231.71,1491591,212.766968695139,213.409741853907,209.54404975822,209.770378335251,1647594.63825556,0.0,1.0
2018-02-15,232.06,237.1,229.33,237.1,1511372,210.087238343094,214.650022456036,207.615730281918,214.650022456036,1669444.50832003,0.0,1.0
2018-02-16,235.02,236.3,231.36,231.36,1064380,212.766968695139,213.925771009537,209.453518327408,209.453518327408,1175702.17376376,0.0,1.0
2018-02-20,232.22,234.85,231.62,233.28,987946,210.232088632394,212.613065262758,209.68890004752,211.191721799005,1091274.03724347,0.0,1.0
2018-02-21,232.03,235.44,232.0,233.0,955455,210.060078913851,213.147200704551,210.032919484607,210.93823379273,1055384.84416604,0.0,1.0
2018-02-22,233.68,235.17,232.0,233.27,1004446,211.553847522254,212.902765841358,210.032919484607,211.182668655923,1109499.75161907,0.0,1.0
2018-02-23,235.24,235.56,232.83,234.98,1020386,212.966137842926,213.255838421526,210.784330360349,212.730756122814,1127106.89629466,0.0,1.0
2018-02-26,238.22,238.66,234.35,235.43,853525,215.663974481134,216.062312776708,212.160408108697,213.13814756147,942794.112874827,0.0,1.0
2018-02-27,237.21,240.77,237.04,238.88,1283718,214.749607029929,217.972525966848,214.595703597548,216.261481924495,1417980.46101924,0.0,1.0
2018-02-28,235.38,239.69,235.34,237.47,1282090,213.092881846064,216.994786514075,213.056669273739,214.984988750041,1416182.19053418,0.0,1.0
2018-03-01,232.04,236.65,229.3,234.65,1498414,210.069132056932,214.24263101738,207.588570852674,212.432002401134,1655131.24729706,0.0,1.0
2018-03-02,233.08,233.77,229.31,230.88,989788,211.01065893738,211.635325809985,207.597623995755,209.018967459509,1093308.68972104,0.0,1.0
2018-03-05,232.04,232.91,228.44,231.83,1244494,210.069132056932,210.856755504999,206.810000547688,209.879016052226,1374654.07188781,0.0,1.0
2018-03-06,232.75,233.39,230.05,232.31,991771,210.711905215699,211.291306372898,208.267556583766,210.313566920125,1095499.08921236,0.0,1.0
2018-03-07,231.86,232.16,229.99,230.64,972972,209.90617548147,210.177769773907,208.213237725279,208.801692025559,1074733.92530042,0.0,1.0
2018-03-08,228.79,232.14,227.36,231.99,1973118,207.805846286623,210.848591096537,206.507002979705,210.712348791616,2172362.68991851,0.75,1.0
2018-03-09,232.8,233.29,228.2,230.44,1825377,211.448057238192,211.893115434269,207.269959887266,209.30451164076,2009702.86107337,0.0,1.0
2018-03-12,229.86,232.73,229.25,232.2,1949840,208.77770806173,211.384477495895,208.223656021716,210.903088018506,2146734.08651216,0.0,1.0
2018-03-13,230.22,231.89,227.27,230.95,1777942,209.104689593542,210.621520588335,206.425257596752,209.767735477493,1957477.8931818,0.0,1.0
2018-03-14,229.03,230.98,228.11,230.55,1653495,208.023833974498,209.794983938478,207.188214504313,209.404422664369,1820464.2834168,0.0,1.0
2018-03-15,230.0,231.37,228.38,229.39,1329676,208.904867546324,210.149213931274,207.433450653171,208.35081550631,1463946.16646347,0.0,1.0
2018-03-16,228.11,230.92,228.0,230.79,1781528,207.188214504313,209.740487016509,207.088303480704,209.622410352244,1961426.00607015,0.0,1.0
2018-03-19,227.99,229.15,226.19,228.18,997474,207.079220660375,208.132827818435,205.444313001317,207.251794246609,1098198.53742339,0.0,1.0
2018-03-20,229.98,230.91,227.85,228.45,1310149,208.886701905667,209.731404196181,206.952061175782,207.497030395468,1442447.33758145,0.0,1.0
2018-03-21,225.99,229.65,225.98,229.65,1301490,205.262656594755,208.58696883484,205.253573774427,208.58696883484,1432913.95512181,0.0,1.0
2018-03-22,218.85,225.61,218.31,224.78,1534784,198.777522880491,204.917509422287,198.287050582774,204.163635335055,1689765.8927058,0.0,1.0
2018-03-23,215.63,219.76,215.52,219.15,1455873,195.852854734843,199.604059530348,195.752943711233,199.050007490334,1602886.49054933,0.0,1.0
2018-03-26,221.08,221.34,217.58,217.58,1586409,200.802991813658,201.039145142188,197.624004698822,197.624004698822,1746603.96517132,0.0,1.0
2018-03-27,219.44,223.72,218.16,221.74,1332559,199.313409279849,203.200856380276,198.150808277852,201.402457955312,1467120.29068465,0.0,1.0
2018-03-28,221.48,223.06,219.55,220.21,1509718,201.166304626782,202.601390238622,199.413320303458,200.012786445113,1662168.73775333,0.0,1.0
2018-03-29,219.7,223.48,219.37,222.66,1633991,199.54956260838,202.982868692402,199.249829537552,202.238077425498,1798990.77706585,0.0,1.0
2018-04-02,220.13,224.64,217.49,221.36,1935804,199.940123882488,204.036475850462,197.542259315869,201.057310782844,2131280.7366792,0.0,1.0
2018-04-03,227.51,228.34,220.24,221.75,1648448,206.643245284627,207.397119371859,200.040034906097,201.41154077564,1814907.63931542,0.0,1.0
2018-04-04,228.42,229.0,224.17,224.4,1572156,207.469781934484,207.996585513514,203.609583295041,203.818488162587,1730911.70276259,0.0,1.0
2018-04-05,230.73,231.31,227.64,229.34,1227390,209.567913430275,210.094717009305,206.761321948892,208.305401404669,1351331.36587831,0.0,1.0
2018-04-06,224.78,230.17,222.43,228.59,1786025,204.163635335055,209.059275491901,202.029172557951,207.624189880061,1966377.11138497,0.0,1.0
2018-04-09,222.87,227.76,222.59,225.65,2151672,202.428816652388,206.870315792829,202.174497683201,204.9538407036,2368947.00354582,0.0,1.0
2018-04-10,224.95,226.18,222.94,225.1,1417621,204.318043280633,205.435230180989,202.492396394684,204.454285585554,1560771.81843405,0.0,1.0
2018-04-11,220.32,224.58,219.34,223.31,1355014,200.112697468722,203.981978928493,199.222581076568,202.828460746824,1491842.78787038,0.0,1.0
2018-04-12,220.46,224.19,220.33,221.92,2027268,200.239856953315,203.627748935697,200.12178028905,201.565948721218,2231980.73590414,0.0,1.0
2018-04-13,222.02,223.67,221.44,221.55,987525,201.656776924499,203.155442278636,201.129973345469,201.229884369078,1087244.89126437,0.0,1.0
2018-04-16,225.27,226.64,222.34,223.84,1195665,204.608693531132,205.853039916082,201.947427174998,203.309850224213,1316402.78769004,0.0,1.0
2018-04-17,229.52,231.91,226.97,228.04,2355286,208.468892170575,210.639686228991,206.152772986909,207.124634762016,2593121.86624793,0.0,1.0
2018-04-18,230.65,231.55,228.5,229.99,1089769,209.49525086765,210.312704697179,207.542444497109,208.895784725996,1199813.45070584,0.0,1.0
2018-04-19,227.67,231.17,226.91,230.79,1011060,206.788570409876,209.967557524712,206.09827606494,209.622410352244,1113156.44643098,0.0,1.0
2018-04-20,226.07,229.76,225.33,228.36,1129901,205.33531915738,208.686879858449,204.663190453101,207.415285012515,1243997.96449153,0.0,1.0
2018-04-23,227.2,228.5,225.52,226.76,1071269,206.361677854455,207.542444497109,204.835764039334,205.962033760019,1179445.32788526,0.0,1.0
2018-04-24,225.0,229.25,223.54,227.85,2278188,204.363457382273,208.223656021716,203.03736561437,206.952061175782,2508238.54012789,0.0,1.0
2018-04-25,238.84,239.45,223.18,230.0,3849489,216.934080716365,217.488132756379,202.710384082559,208.904867546324,4238208.90532228,0.0,1.0
2018-04-26,237.0,245.8,236.21,241.55,3899333,215.262841775994,223.255723664723,214.545298970074,219.39552502528,4293086.13309898,0.0,1.0
2018-04-27,239.15,240.19,235.61,236.84,2773210,217.215648146536,218.160261460659,214.000329750388,215.117516650745,3053247.66958129,0.0,1.0
2018-04-30,235.99,241.33,235.55,239.71,1472573,214.345476922856,219.195702978062,213.94583282842,217.72428608491,1621272.85006845,0.0,1.0
2018-05-01,235.53,237.94,233.07,235.83,1261074,213.927667187764,216.116626886836,211.693293387051,214.200151797607,1388416.76312632,0.0,1.0
2018-05-02,229.18,234.94,228.81,234.25,1743183,208.160076279419,213.391780788406,207.82401192728,212.765066185767,1919208.94285097,0.0,1.0
2018-05-03,230.77,231.3,224.13,229.62,1685701,209.604244711587,210.085634188977,203.573252013728,208.559720373856,1855922.4327984,0.0,1.0
2018-05-04,233.18,233.81,227.69,230.0,1089160,211.79320441066,212.36542209133,206.806736050532,208.904867546324,1199142.95412217,0.0,1.0
2018-05-07,229.26,233.64,228.09,233.15,1427821,208.232738842044,212.211014145752,207.170048863656,211.765955949676,1572001.81047567,0.0,1.0
2018-05-08,224.1,229.29,223.41,228.18,1415740,203.546003552744,208.259987303029,202.919288950105,207.251794246609,1558700.87578402,0.0,1.0
2018-05-09,221.77,224.77,219.96,224.71,1529175,201.429706416297,204.154552514727,199.78571593691,204.100055592758,1683590.49806252,0.0,1.0
2018-05-10,225.67,226.46,221.78,222.87,1289004,204.972006344256,205.689549150176,201.438789236625,202.428816652388,1419167.12368734,0.0,1.0
2018-05-11,232.05,233.16,224.74,225.56,1866376,210.766845713584,211.775038770004,204.127304053743,204.872095320647,2054841.92418261,0.0,1.0
2018-05-14,232.31,234.69,229.91,232.96,1769048,211.002999042115,213.164710280203,208.823122163371,211.593382363442,1947685.78051335,0.0,1.0
2018-05-15,230.87,234.12,230.07,231.99,975817,209.695072914868,212.646989521501,208.96844728862,210.712348791616,1074354.62196798,0.0,1.0
2018-05-16,232.4,233.35,230.37,231.21,818874,211.084744425068,211.947612356238,209.240931898463,210.003888806024,901563.578733924,0.0,1.0
2018-05-17,231.79,233.0,230.86,232.13,976048,210.530692385054,211.629713644754,209.68599009454,210.839508276209,1074608.94825833,0.0,1.0
2018-05-18,231.87,232.45,230.78,231.57,899921,210.603354947679,211.130158526708,209.613327531916,210.330870337836,990794.673341454,0.0,1.0
2018-05-21,233.65,234.39,232.62,232.62,644578,212.220096966081,212.89222567036,211.284566472286,211.284566472286,709667.236294172,0.0,1.0
2018-05-22,233.93,235.07,232.08,233.42,919595,212.474415935267,213.509857452671,210.794094174569,212.011192098534,1012455.34622643,0.0,1.0
2018-05-23,232.06,234.28,230.0,233.35,907214,210.775928533913,212.792314646751,208.904867546324,211.947612356238,998824.117651209,0.0,1.0
2018-05-24,230.62,232.35,229.05,232.35,678364,209.468002406666,211.039330323427,208.041999615154,211.039330323427,746864.933462608,0.0,1.0
2018-05-25,232.39,233.71,230.13,231.03,795573,211.07566160474,212.274593888049,209.022944210589,209.840398040118,875909.652796503,0.0,1.0
2018-05-29,229.29,231.59,227.81,230.06,924475,208.259987303029,210.349035978492,206.91572989447,208.959364468292,1017828.12673261,0.0,1.0
2018-05-30,231.58,232.45,229.0,230.27,896817,210.339953158164,211.130158526708,207.996585513514,209.150103695182,987377.232626045,0.0,1.0
2018-05-31,221.42,231.43,221.26,231.43,2424492,201.111807704813,210.203710853242,200.966482579563,210.203710853242,2669316.26127068,0.0,1.0
2018-06-01,221.5,223.77,220.8,222.78,1697730,201.184470267438,203.246270481917,200.548672844471,202.347071269435,1869166.11655022,0.0,1.0
2018-06-04,225.24,225.46,221.43,222.56,1237643,204.581445070148,204.781267117366,201.120890525141,202.147249222217,1362619.70983935,0.0,1.0
2018-06-05,227.87,228.5,224.7,225.26,1253834,206.970226816438,207.542444497109,204.09097277243,204.599610710804,1380445.670736,0.0,1.0
2018-06-06,227.86,228.6,225.56,227.59,1099727,206.96114399611,207.63327270039,204.872095320647,206.715907847251,1210777.00568137,0.0,1.0
2018-06-07,229.59,230.5,227.26,227.85,1448639,209.213683437479,210.04292012866,207.090473008413,207.628109984013,1589728.84825381,0.75,1.0
2018-06-08,228.3,229.78,226.81,229.63,1016783,208.038172084048,209.386820768605,206.680410908379,209.250133401927,1115812.33662358,0.0,1.0
2018-06-11,232.33,234.22,226.75,228.11,1458931,211.710506002132,213.432766822276,206.625735961707,207.865034752922,1601023.23512744,0.0,1.0
2018-06-12,231.68,232.65,226.23,231.97,1464504,211.11819407986,212.002105717712,206.15188642389,211.382456322105,1607139.01612693,0.0,1.0
2018-06-13,236.3,236.95,232.0,232.5,1709283,215.328164973546,215.920476895817,211.40979379544,211.865418351034,1875758.20817319,0.0,1.0
2018-06-14,241.74,242.62,236.89,236.96,2480986,220.285360138404,221.087259356249,215.865801949146,215.929589386929,2722621.03692764,0.0,1.0
2018-06-15,245.16,245.66,239.81,241.04,2479649,223.401832098664,223.857456654258,218.526649353813,219.647485760573,2721153.82013304,0.0,1.0
2018-06-18,244.04,246.82,243.03,244.72,1614372,222.381233094135,224.914505623235,221.460871491836,223.000882489742,1771603.37407262,0.0,1.0
2018-06-19,244.49,245.47,242.21,242.32,1362079,222.791295194169,223.684319323133,220.713647220662,220.813884622893,1494738.35779701,0.0,1.0
2018-06-20,243.95,245.57,242.69,244.0,1268408,222.299220674128,223.775444234251,221.151046794032,222.344783129687,1391944.29319928,0.0,1.0
2018-06-21,243.08,244.84,241.34,243.95,804319,221.506433947395,223.110232383085,219.920860493929,222.299220674128,882655.456258359,0.0,1.0
2018-06-22,244.82,246.3,241.55,243.08,1181186,223.092007400861,224.440656085418,220.112222807279,221.506433947395,1296227.32741112,0.0,1.0
2018-06-25,243.34,245.45,241.61,243.89,1204654,221.743358716304,223.666094340909,220.16689775395,222.244545727457,1321980.98764726,0.0,1.0
2018-06-26,241.27,244.4,240.71,242.9,1125666,219.857073056146,222.709282774162,219.346773553881,221.342409107381,1235299.97031591,0.0,1.0
2018-06-27,240.54,243.58,238.97,241.27,1094639,219.191861204979,221.962058502989,217.761200100415,219.857073056146,1201251.10308621,0.0,1.0
2018-06-28,239.27,239.93,233.48,239.64,1602460,218.034574833772,218.635999247155,212.758442479998,218.371737004911,1758531.20768721,0.0,1.0
2018-06-29,238.03,242.04,237.79,239.5,1184721,216.904625935899,220.55873487176,216.685926149215,218.244162129345,1300106.617889,0.0,1.0
2018-07-02,238.27,238.45,235.38,237.97,698015,217.123325722584,217.287350562598,214.489815791253,216.849950989228,765998.003653003,0.0,1.0
2018-07-03,238.73,240.12,237.62,238.88,569130,217.542500313731,218.809136578281,216.531013800313,217.679187680409,624560.279963943,0.0,1.0
2018-07-05,240.05,241.76,238.17,239.72,703346,218.745349140498,220.303585120628,217.032200811466,218.444636933806,771848.215120482,0.0,1.0
2018-07-06,242.15,242.8,239.55,240.25,803046,220.658972273991,221.251284196263,218.289724584904,218.927598962735,881258.47272842,0.0,1.0
2018-07-09,248.69,249.05,239.99,240.38,1607248,226.618541461155,226.946591141183,218.690674193826,219.046061347189,1763785.53379982,0.0,1.0
2018-07-10,249.52,250.58,248.7,250.0,1262934,227.374878223441,228.340802281299,226.627653952267,227.812277796811,1385937.15428107,0.0,1.0
2018-07-11,249.58,252.05,247.45,249.02,922327,227.429553170112,229.680338474745,225.488592563283,226.919253667847,1012156.81713898,0.0,1.0
2018-07-12,250.58,252.41,249.97,250.86,1451722,228.340802281299,230.008388154772,227.784940323475,228.595952032432,1593112.1163,0.0,1.0
2018-07-13,250.51,250.92,249.71,250.18,1015952,228.277014843516,228.650626979103,227.548015554566,227.976302636824,1114900.40157772,0.0,1.0
2018-07-16,248.28,250.43,247.5,250.43,1027848,226.244929325569,228.204114914621,225.534155018843,228.204114914621,1127955.00964697,0.0,1.0
2018-07-17,246.03,247.02,242.0,243.53,1388096,224.194618825397,225.096755445473,220.522284907313,221.916496047429,1523289.27727731,0.0,1.0
2018-07-18,248.63,249.41,245.85,246.1,1090753,226.563866514484,227.27464082121,224.030593985384,224.258406263181,1196986.62704745,0.0,1.0
2018-07-19,248.64,249.23,246.55,248.57,947609,226.572979005596,227.110615981197,224.668468363215,226.509191567813,1039901.15147041,0.0,1.0
2018-07-20,248.52,249.29,246.01,246.16,864192,226.463629112254,227.165290927868,224.176393843174,224.313081209852,948359.772745419,0.0,1.0
2018-07-23,248.83,251.09,247.69,248.39,1012352,226.746116336722,228.805539328005,225.707292349968,226.345166727799,1110949.78044042,0.0,1.0
2018-07-24,246.08,250.0,245.21,249.43,1468445,224.240181280957,227.812277796811,223.447394554224,227.292865803434,1611463.8488775,0.0,1.0
2018-07-25,247.93,248.75,240.29,247.4,2442566,225.925992136653,226.673216407827,218.964048927183,225.443030107724,2680459.13023459,0.0,1.0
2018-07-26,247.08,251.18,246.62,249.53,999447,225.151430392144,228.887551748012,224.732255800998,227.383990714553,1096787.90105797,0.0,1.0
2018-07-27,249.48,249.87,246.77,247.91,1056433,227.338428258993,227.693815412356,224.868943167676,225.907767154429,1159324.03887188,0.0,1.0
2018-07-30,252.21,253.89,249.23,249.23,1520602,229.826138332535,231.357036839329,227.110615981197,227.110615981197,1668700.66739362,0.0,1.0
2018-07-31,253.0,253.67,251.18,251.96,1336643,230.546025130372,231.156562034868,228.887551748012,229.598326054738,1466825.02467248,0.0,1.0
2018-08-01,252.27,256.38,250.01,255.0,1328436,229.880813279206,233.626047126185,227.821390287923,232.368523352747,1457818.7058742,0.0,1.0
2018-08-02,256.53,257.08,251.3,251.39,938842,233.762734492863,234.263921504016,228.996901641354,229.078914061361,1030280.29160633,0.0,1.0
2018-08-03,257.95,258.59,254.42,256.54,767482,235.056708230749,235.639907661909,231.839998868258,233.771846983975,842230.725470962,0.0,1.0
2018-08-06,258.13,259.21,256.93,257.14,808692,235.220733070763,236.204882110845,234.127234137338,234.318596450688,887454.363545415,0.0,1.0
2018-08-07,257.97,259.56,257.76,258.13,591417,235.074933212973,236.523819299761,234.883570899624,235.220733070763,649017.916988098,0.0,1.0
2018-08-08,260.54,260.87,257.37,258.78,772325,237.416843428724,237.717555635416,234.528183746261,235.813044993035,847545.408295388,0.0,1.0
2018-08-09,261.13,263.24,260.46,260.46,697132,237.954480404325,239.87721602893,237.343943499829,237.343943499829,765029.004079602,0.0,1.0
2018-08-10,260.04,262.14,259.15,260.24,700464,236.961218873131,238.874842006624,236.150207164174,237.143468695368,768685.523421123,0.0,1.0
2018-08-13,262.94,264.55,260.05,260.85,913581,239.603841295574,241.070952364585,236.970331364243,237.699330653192,1002559.00256486,0.0,1.0
2018-08-14,264.97,266.0,263.01,263.17,931436,241.453676991284,242.392263575807,239.667628733357,239.813428591147,1022152.9860111,0.0,1.0
2018-08-15,264.17,265.06,262.29,263.91,913749,240.724677702334,241.535689411291,239.011529373302,240.487752933425,1002743.3648846,0.0,1.0
2018-08-16,266.53,268.04,264.48,265.65,1073732,242.875225604736,244.251211762629,241.007164926802,242.073326386891,1178307.87083135,0.0,1.0
2018-08-17,263.95,267.3,263.86,266.92,940075,240.524202897873,243.57688742035,240.442190477866,243.230612758099,1031633.37934585,0.0,1.0
2018-08-20,263.17,263.96,262.41,263.95,870136,239.813428591147,240.533315388985,239.120879266644,240.524202897873,954882.687201002,0.0,1.0
2018-08-21,262.6,263.78,261.9,262.79,727735,239.29401659777,240.369290548971,238.656142219939,239.467153928896,798612.575930914,0.0,1.0
2018-08-22,262.94,263.47,260.81,262.81,661241,239.603841295574,240.086803324503,237.662880688745,239.485378911119,725642.408735505,0.0,1.0
2018-08-23,264.28,265.56,262.35,262.79,761859,240.824915104565,241.991313966884,239.066204319973,239.467153928896,836060.074733453,0.0,1.0
2018-08-24,265.38,266.0,263.89,264.35,883617,241.827289126871,242.392263575807,240.469527951202,240.888702542348,969676.66596542,0.0,1.0
2018-08-27,266.23,266.87,264.71,266.38,815482,242.60185087138,243.18505030254,241.216752222375,242.738538238058,894905.673968261,0.0,1.0
2018-08-28,266.71,267.71,266.3,267.26,691508,243.03925044475,243.950499555937,242.665638309163,243.540437455903,758857.255947334,0.0,1.0
2018-08-29,267.13,268.13,265.79,266.96,650338,243.421975071448,244.333224182635,242.200901262457,243.267062722546,713677.513663297,0.0,1.0
2018-08-30,265.01,267.02,264.31,267.02,769418,241.490126955731,243.321737669218,240.8522525779,243.321737669218,844355.28172702,0.0,1.0
2018-08-31,264.73,265.39,263.18,264.32,1149092,241.234977204599,241.836401617982,239.822541082259,240.861365069012,1261007.53997211,0.0,1.0
2018-09-04,263.7,266.11,262.71,264.17,1164233,240.296390620076,242.492500978037,239.394254000001,240.724677702334,1277623.19403873,0.0,1.0
2018-09-05,267.85,268.28,265.22,267.39,2044965,244.078074431503,244.469911549314,241.681489269081,243.658899840357,2244133.87612051,0.0,1.0
2018-09-06,270.89,272.36,267.04,267.78,1502644,246.848271729512,248.187807922958,243.339962651441,244.01428699372,1648993.65228707,0.0,1.0
2018-09-07,271.9,273.14,269.36,269.87,1824158,248.452070165202,249.585135876878,246.131112981606,246.597131943667,1996314.86213902,0.75,1.0
2018-09-10,262.59,269.04,261.76,267.73,1984500,239.944939700921,245.83870892698,239.186516684234,244.641679828354,2171789.30987058,0.0,1.0
2018-09-11,264.17,264.28,260.8,261.94,1294183,241.388684720638,241.489198614415,238.309304520355,239.350993964961,1416322.90471969,0.0,1.0
2018-09-12,266.34,267.81,263.69,263.75,873736,243.371549716072,244.714780842011,240.950078638698,241.004904398941,956195.76943768,0.0,1.0
2018-09-13,270.34,270.88,265.95,267.47,1204380,247.026600398899,247.520032241081,243.015182274496,244.40410153397,1318044.65055275,0.0,1.0
2018-09-14,270.78,272.26,269.77,270.2,1030157,247.42865597401,248.781024726656,246.505755676596,246.898673625,1127379.16860083,0.0,1.0
2018-09-17,269.63,274.0,269.3,272.17,969962,246.377828902697,250.370971773686,246.076287221364,248.698786086293,1061503.20109886,0.0,1.0
2018-09-18,270.97,272.7,268.99,269.29,1080704,247.602270881444,249.183080301767,245.793020793445,246.067149594657,1182696.59578452,0.0,1.0
2018-09-19,271.85,272.66,270.4,271.76,1101001,248.406382031666,249.146529794939,247.081426159141,248.324143391303,1204909.14686663,0.0,1.0
2018-09-20,274.12,275.07,272.09,272.35,1267682,250.480623294171,251.348697831343,248.625685072636,248.86326336702,1387320.84450257,0.0,1.0
2018-09-21,272.52,276.0,272.52,274.22,2717025,249.01860302104,252.1984971151,249.01860302104,250.571999561242,2973447.14016181,0.0,1.0
2018-09-24,273.23,274.69,270.6,271.9,1046988,249.667374517242,251.001468016474,247.264178693283,248.452070165202,1145798.61222614,0.0,1.0
2018-09-25,270.25,274.33,269.7,273.73,1172389,246.944361758535,250.67251345502,246.441792289647,250.124255852595,1283034.46571422,0.0,1.0
2018-09-26,269.46,271.53,268.87,270.0,786567,246.222489248677,248.11397797704,245.68336927296,246.715921090859,860800.101837728,0.0,1.0
2018-09-27,271.64,273.22,269.65,270.0,916891,248.214491870818,249.658236890535,246.396104156111,246.715921090859,1003423.56871582,0.0,1.0
2018-09-28,274.05,274.22,269.96,271.61,1053791,250.416659907222,250.571999561242,246.67937058403,248.187078990697,1153243.65262677,0.0,1.0
2018-10-01,276.2,278.11,273.77,274.76,1015399,252.381249649241,254.126536350292,250.160806359424,251.065431403424,1111228.36656754,0.0,1.0
2018-10-02,276.12,277.85,275.05,276.3,922529,252.308148635585,253.888958055908,251.330422577929,252.472625916312,1009593.66099551,0.0,1.0
2018-10-03,276.24,277.2,275.31,276.92,707198,252.41780015607,253.295012319948,251.568000872312,253.03915877215,773940.567579668,0.0,1.0
2018-10-04,274.99,276.88,273.22,276.41,693866,251.275596817686,253.002608265322,249.658236890535,252.57313981009,759350.345821446,0.0,1.0
2018-10-05,275.92,277.98,274.31,275.66,655946,252.125396101443,254.0077472031,250.654238201605,251.88781780706,717851.605267004,0.0,1.0
2018-10-08,277.39,277.99,274.61,275.95,833343,253.468627227383,254.016884829807,250.928367002817,252.152808981565,911990.636863429,0.0,1.0
2018-10-09,279.18,280.43,275.22,277.42,923812,255.104262407948,256.246465746332,251.485762231949,253.496040107504,1010997.74549265,0.0,1.0
2018-10-10,272.65,279.53,272.05,279.05,1997649,249.137392168232,255.424079342695,248.589134565808,254.985473260756,2186179.26080809,0.0,1.0
2018-10-11,268.52,274.59,266.03,272.35,2016087,245.363552338213,250.910091749403,243.088283288152,248.86326336702,2206357.36677704,0.0,1.0
2018-10-12,271.41,272.91,267.72,269.49,1326724,248.004326456555,249.374970462616,244.632542201647,246.249902128798,1451934.99639644,0.0,1.0
2018-10-15,267.38,271.93,267.32,270.99,1305360,244.321862893607,248.479483045323,244.267037133364,247.620546134859,1428554.7460482,0.0,1.0
2018-10-16,278.42,279.08,270.0,270.93,1417750,254.409802778211,255.012886140877,246.715921090859,247.565720374616,1551551.67249635,0.0,1.0
2018-10-17,279.58,281.4,275.7,276.92,1067941,255.469767476231,257.132815536917,251.924368313888,253.03915877215,1168729.07400982,0.0,1.0
2018-10-18,281.19,282.55,277.91,279.68,903811,256.940925376069,258.18364260823,253.94378381615,255.561143743301,989109.129727102,0.0,1.0
2018-10-19,279.15,283.06,278.51,281.09,1054133,255.076849527827,258.649661570291,254.492041418574,256.849549108998,1153617.92924253,0.0,1.0
2018-10-22,275.73,280.51,272.79,279.26,955137,251.951781194009,256.319566759988,249.265318942131,255.177363421604,1045279.07586891,0.0,1.0
2018-10-23,274.09,276.12,268.51,271.92,1654854,250.45321041405,252.308148635585,245.354414711505,248.470345418616,1811032.61607285,0.0,1.0
2018-10-24,265.43,276.47,265.1,273.53,1753646,242.540025685728,252.627965570332,242.238484004395,249.941503318454,1919148.2167283,0.0,1.0
2018-10-25,270.93,273.69,263.89,266.44,1892976,247.565720374616,250.087705345767,241.13283117284,243.462925983142,2071627.63448807,0.0,1.0
2018-10-26,265.75,270.0,263.51,269.71,1653673,242.832429740354,246.715921090859,240.785601357971,246.450929916354,1809740.1579348,0.0,1.0
2018-10-29,263.52,269.48,259.72,267.92,2257641,240.794738984678,246.240764502091,237.322440835992,244.815294735788,2470708.2838627,0.0,1.0
2018-10-30,265.49,267.25,261.6,264.34,1904065,242.594851445971,244.203073746415,239.040314656921,241.544024374658,2083763.17072246,0.0,1.0
2018-10-31,275.57,279.2,266.0,270.0,2621609,251.805579166696,255.122537661362,243.060870408031,246.715921090859,2869026.1531169,0.0,1.0
2018-11-01,265.93,279.65,264.3,278.57,2286917,242.996907021082,255.53373086318,241.50747386783,254.546867178817,2502747.23767261,0.0,1.0
2018-11-02,268.0,275.28,266.21,267.48,1430850,244.888395749445,251.540587992191,243.25276056888,244.413239160677,1565887.99900646,0.0,1.0
2018-11-05,269.18,271.5,268.08,268.96,1066195,245.966635700879,248.086565096919,244.961496763102,245.765607913324,1166818.29339252,0.0,1.0
2018-11-06,272.01,273.38,268.86,268.86,984428,248.55258405898,249.804438917848,245.674231646253,245.674231646253,1077334.44531986,0.0,1.0
2018-11-07,289.94,290.84,274.21,274.68,2393508,264.936348744754,265.75873514839,250.562861934535,250.992330389767,2619397.87729388,0.0,1.0
2018-11-08,287.37,289.53,285.08,289.01,1763379,262.587978681037,264.561706049764,260.495462165119,264.086549460997,1929799.77901248,0.0,1.0
2018-11-09,287.06,288.6,284.68,287.72,918320,262.304712253118,263.711906766007,260.129957096836,262.907795615785,1004987.4321191,0.0,1.0
2018-11-12,282.67,288.24,282.23,287.21,863342,258.293294128715,263.382952204552,257.891238553604,262.441776653724,944820.824571572,0.0,1.0
2018-11-13,280.25,284.59,278.32,282.9,1109375,256.081988465604,260.047718456472,254.31842651114,258.503459542978,1214073.4520724,0.0,1.0
2018-11-14,280.1,283.91,275.76,281.77,1537571,255.944924064998,259.426359840392,251.97919407413,257.470907725079,1682680.90751676,0.0,1.0
2018-11-15,284.14,284.89,276.86,279.06,1945523,259.636525254654,260.321847257684,252.984333011908,254.994610887463,2129133.8138107,0.0,1.0
2018-11-16,286.33,288.94,283.49,284.15,1378744,261.637665503502,264.022586074047,259.042579518695,259.645662881361,1508864.43953046,0.0,1.0
2018-11-19,281.79,287.86,279.34,286.82,1579457,257.489182978493,263.035722389684,255.250464435261,262.085409212149,1728519.94356274,0.0,1.0
2018-11-20,277.86,282.12,276.48,280.0,1051672,253.898095682615,257.790724659826,252.637103197039,255.853547797928,1150924.66973556,0.0,1.0
2018-11-21,278.95,281.59,277.28,278.23,924901,254.894096993685,257.306430444352,253.368113333605,254.236187870776,1012189.52103231,0.0,1.0
2018-11-23,280.74,282.27,276.4,277.86,564696,256.529732174251,257.927789060432,252.564002183383,253.898095682615,617989.788927525,0.0,1.0
2018-11-26,281.33,286.32,281.07,283.73,1679113,257.068852149968,261.628527876795,256.831273855584,259.261882559664,1837581.08514221,0.0,1.0
2018-11-27,282.08,282.68,276.29,279.66,1591278,257.754174152998,258.302431755422,252.463488289605,255.542868489887,1741456.56307999,0.0,1.0
2018-11-28,291.3,292.95,283.02,283.02,1317860,266.179065976915,267.686774383582,258.613111063462,258.613111063462,1442234.44691663,0.0,1.0
2018-11-29,292.17,293.75,290.66,290.94,1288965,266.97403950043,268.417784520147,265.594257867663,265.850111415461,1410612.45038918,0.0,1.0
2018-11-30,290.07,294.41,287.95,293.12,1707235,265.055137891946,269.020867882814,263.117961030047,267.842114037602,1868357.12896795,0.0,1.0
2018-12-03,296.25,297.23,291.33,292.95,2139573,270.702191196914,271.597678614207,266.206478857037,267.686774383582,2341497.49009208,0.0,1.0
2018-12-04,292.92,300.57,291.57,296.2,2707604,268.344683506491,275.352866043786,267.107945411674,271.349499025749,2955569.50604097,0.75,1.0
2018-12-06,287.41,291.64,274.97,289.67,2292489,263.296959875053,267.172072572146,251.900647356888,265.367351056006,2502437.79420268,0.0,1.0
2018-12-07,280.53,288.32,278.81,285.87,1675489,256.994176102949,264.130612961189,255.418480159923,261.886162344669,1828932.22055629,0.0,1.0
2018-12-10,276.66,280.99,270.36,280.0,1696508,253.448860231141,257.415583157479,247.677415788662,256.508641887947,1851876.16488768,0.0,1.0
2018-12-11,276.24,282.9,274.78,279.75,1367682,253.064097268309,259.165338536072,251.726587921322,256.279616314833,1492935.89947464,0.0,1.0
2018-12-12,278.56,282.97,278.18,280.33,1221908,255.189454586809,259.229465696544,254.841335715675,256.810955644458,1333811.74794671,0.0,1.0
2018-12-13,280.45,282.76,278.64,280.07,1444949,256.920887919552,259.037084215128,255.262742770205,256.572769048419,1577279.10070468,0.0,1.0
2018-12-14,275.58,281.6,271.68,279.61,1307427,252.459469755287,257.974405555878,248.886670814705,256.151361993889,1427162.67688134,0.0,1.0
2018-12-17,266.69,271.43,265.05,268.21,2178931,244.315320375345,248.657645241591,242.812912615715,245.707795859879,2378480.02121705,0.0,1.0
2018-12-18,259.36,268.91,256.0,267.25,2249322,237.600290571635,246.349067464599,234.52218686898,244.828337659121,2455317.51041404,0.0,1.0
2018-12-19,257.61,263.48,255.465,259.15,1807824,235.997111559836,241.374632016558,234.032072142515,237.407909090219,1973386.61292014,0.0,1.0
2018-12-20,252.11,257.71,250.06,257.0,2777943,230.958548951322,236.088721789081,229.080539251786,235.438289161437,3032350.23301783,0.0,1.0
2018-12-21,251.96,259.13,248.89,250.74,2980692,230.821133607454,237.38958704437,228.008699569611,229.703488810656,3253667.22094526,0.0,1.0
2018-12-24,249.0,251.68,246.57,250.1,1013603,228.109470821781,230.564624965566,225.883342251111,229.117183343484,1106429.93511298,0.0,1.0
2018-12-26,259.4,259.67,248.2,249.49,1624415,237.636934663334,237.884282282297,227.376588987816,228.558360945085,1773180.80456209,0.0,1.0
2018-12-27,260.88,260.88,250.71,256.95,1449620,238.99276605617,238.99276605617,229.676005741883,235.392484046814,1582377.87628734,0.0,1.0
2018-12-28,259.08,263.08,258.02,262.24,1004224,237.343781929747,241.008191099575,236.372713499743,240.238665173911,1096191.99544486,0.0,1.0
2018-12-31,262.63,262.89,258.21,259.69,978297,240.59594506797,240.834131664008,236.54677293531,237.902604328146,1067890.57079668,0.0,1.0
2019-01-02,255.02,258.93,250.88,258.41,2180275,233.624406622372,237.206366585879,229.8317431316,236.729993393801,2379947.10629157,0.0,1.0
2019-01-03,248.42,256.88,248.09,256.51,2156578,227.578131492156,235.328356886342,227.275817735645,234.989399038133,2354079.90762269,0.0,1.0
2019-01-04,249.91,253.64,249.16,250.01,1787334,228.943123907917,232.360185458782,228.256047188574,229.034734137163,1951020.1150206,0.0,1.0
2019-01-07,250.35,253.12,249.25,249.92,1485363,229.346208916598,231.883812266704,228.338496394896,228.952284930842,1621394.2615691,0.0,1.0
2019-01-08,249.46,256.35,241.18,252.86,3164842,228.530877876311,234.84282267134,220.945550894768,231.645625670665,3454681.89094038,0.0,1.0
2019-01-09,251.35,255.0,250.79,250.95,1458034,230.262311209055,233.606084576523,229.749293925279,229.895870292072,1591562.44013931,0.0,1.0
2019-01-10,252.27,254.04,250.47,251.49,1705520,231.105125318116,232.726626375764,229.456141191693,230.390565529999,1861713.49427132,0.0,1.0
2019-01-11,256.64,256.94,251.27,251.78,1432412,235.108492336152,235.383323023889,230.189023025659,230.656235194812,1563593.9477439,0.0,1.0
2019-01-14,255.12,257.6,254.41,255.99,1569620,233.716016851618,235.987950536911,233.065584223973,234.513025846055,1713367.61508405,0.0,1.0
2019-01-15,260.35,261.26,253.69,255.0,1457421,238.507231841168,239.340884927304,232.405990573404,233.606084576523,1590893.30089028,0.0,1.0
2019-01-16,261.92,263.0,259.68,260.4,1282962,239.945512440325,240.934902916179,237.893443305222,238.553036955791,1400457.14388417,0.0,1.0
2019-01-17,261.89,263.77,260.88,261.81,1199576,239.918029371551,241.64030168137,238.99276605617,239.844741188155,1309434.55755665,0.0,1.0
2019-01-18,266.12,266.85,262.4,264.27,1581191,243.793142068644,244.461896742138,240.385241540704,242.098352827599,1725998.30064752,0.0,1.0
2019-01-22,264.57,267.79,262.38,265.62,1344233,242.373183515336,245.323032897047,240.366919494855,243.335090922416,1467339.41293261,0.0,1.0
2019-01-23,268.1,268.43,264.22,265.53,1307705,245.607024607709,245.90933836422,242.052547712976,243.252641716095,1427466.13644289,0.0,1.0
2019-01-24,265.6,269.33,264.45,268.51,1746908,243.316768876567,246.733830427431,242.263251240241,245.982626547616,1906891.8551823,0.0,1.0
2019-01-25,272.68,272.98,267.63,268.26,2004888,249.802773107162,250.077603794899,245.176456530254,245.753600974502,2188497.96197209,0.0,1.0
2019-01-28,270.01,271.54,268.54,270.91,1316636,247.356779986302,248.758416493761,246.01010961639,248.181272049513,1437215.04775283,0.0,1.0
2019-01-29,272.71,273.43,267.6,269.86,1442097,249.830256175936,250.489849826505,245.148973461481,247.219364642433,1574165.91124594,0.0,1.0
2019-01-30,297.56,305.99,290.5,291.94,4477954,272.595398143491,280.318140468903,266.127715958745,267.446903259883,4888050.20669721,0.0,1.0
2019-01-31,303.0,304.38,297.12,297.71,3410536,277.578994614457,278.843215778047,272.19231313481,272.732813487359,3722876.83163969,0.0,1.0
2019-02-01,303.29,304.74,299.83,301.26,2444227,277.844664279269,279.173012603332,274.674950347368,275.984976625582,2668072.13574881,0.0,1.0
2019-02-04,304.21,304.32,300.33,303.56,1181065,278.68747838833,278.7882496405,275.133001493597,278.092011898233,1289228.2987661,0.0,1.0
2019-02-05,303.55,307.23,302.41,305.0,1399927,278.082850875308,281.45410731155,277.038494261907,279.411199199371,1528133.93387047,0.0,1.0
2019-02-06,311.36,311.6,302.33,302.87,1755265,285.237609779397,285.457474329587,276.965206078511,277.459901316437,1916014.19890834,0.0,1.0
2019-02-07,308.05,310.45,305.62,310.0,1075949,282.205311191364,284.403956693261,279.979182620694,283.991710661655,1174485.65390481,0.0,1.0
2019-02-08,304.25,307.44,301.02,306.58,1735505,278.724122480028,281.646488792966,275.765112075392,280.858640821453,1894444.55525315,0.0,1.0
2019-02-11,302.17,305.48,299.61,304.63,1037636,276.818629711718,279.85092829975,274.473407843028,279.072241351162,1132663.90505049,0.0,1.0
2019-02-12,306.44,307.1,301.51,303.66,1042419,280.730386500509,281.33501401353,276.214002198696,278.183622127478,1137884.9377227,0.0,1.0
2019-02-13,305.7,309.5,304.45,306.87,1149531,280.05247080409,283.533659515427,278.907342938519,281.124310486265,1254806.37857264,0.0,1.0
2019-02-14,308.17,309.27,304.01,305.67,809731,282.315243466459,283.322955988162,278.504257929838,280.024987735317,883887.101546632,0.0,1.0
2019-02-15,311.58,311.84,308.78,310.87,1153557,285.439152283737,285.677338879776,282.874065864858,284.788719656093,1259201.08430927,0.0,1.0
2019-02-19,311.6,312.58,310.32,311.0,1021225,285.457474329587,286.355254576194,284.284863395242,284.907812954112,1114749.96668888,0.0,1.0
2019-02-20,312.95,313.68,310.05,311.11,1092459,286.694212424403,287.362967097897,284.037515776278,285.008584206283,1192507.65880093,0.0,1.0
2019-02-21,311.3,313.21,308.86,313.21,1024833,285.182643641849,286.932399020442,282.947354048255,286.932399020442,1118688.39150204,0.0,1.0
2019-02-22,316.79,317.21,309.55,311.3,1247378,290.212045227438,290.59680819027,283.57946463005,285.182643641849,1361614.32000632,0.0,1.0
2019-02-25,314.4,317.99,314.15,317.64,1665478,288.022560748466,291.311367978386,287.793535175352,290.990732176027,1818004.40159717,0.0,1.0
2019-02-26,317.42,317.56,313.22,313.22,1496411,290.789189671686,290.91744399263,286.941560043367,286.941560043367,1633454.05018765,0.0,1.0
2019-02-27,306.07,315.97,304.23,315.15,2618938,280.3914286523,289.460841347623,278.705800434179,288.709637467809,2858783.3712064,0.0,1.0
2019-02-28,300.73,309.59,297.7,305.35,2766581,275.499442410579,283.616108721748,272.723652464435,279.731835001731,3019947.68791609,0.0,1.0
2019-03-01,307.68,308.81,303.09,303.87,2124598,281.866353343155,282.901548933632,277.661443820778,278.376003608894,2319171.14223337,0.0,1.0
2019-03-04,292.59,308.99,291.22,307.62,2751696,268.04236974998,283.066447346274,266.787309609314,281.811387205608,3003699.50239951,0.0,1.0
2019-03-05,298.69,300.6,290.01,294.36,2481406,273.630593733967,275.38034911256,265.678825835441,269.663870807629,2708656.0315715,0.0,1.0
2019-03-06,294.46,299.31,293.24,299.31,1557971,269.755481036874,274.198577155291,268.637836240077,274.198577155291,1700651.78619036,0.0,1.0
2019-03-07,291.42,301.3,286.82,300.24,2409818,266.970530067805,276.02162071728,262.756459522503,275.050552287276,2630511.91973001,0.0,1.0
2019-03-08,295.04,296.59,290.07,291.0,1822862,270.286820366499,271.706778919808,265.733791972988,266.585767104973,1989801.81035368,0.0,1.0
2019-03-11,295.97,297.0,292.58,295.21,1404277,271.138795498484,272.082380859715,268.033208727055,270.442557756217,1532882.31190185,0.0,1.0
2019-03-12,296.98,298.5,295.21,297.0,1018487,272.064058813866,273.4565342984,270.442557756217,272.082380859715,1111761.21748201,0.0,1.0
2019-03-13,303.61,304.85,297.64,298.77,1144707,278.137817012856,279.273783855502,272.668686326887,273.703881917364,1249540.59107301,0.0,1.0
2019-03-14,305.45,306.46,303.37,303.66,967772,279.823445230976,280.748708546358,277.917952462666,278.183622127478,1056401.67912305,0.0,1.0
2019-03-15,303.0,306.67,301.91,304.65,1631979,278.311876448422,281.682848681312,277.310688510044,279.827436171656,1776746.44470891,0.8,1.0
2019-03-18,308.23,308.88,303.64,304.0,1091393,283.115741510552,283.712780189402,278.899729916828,279.230397492807,1188206.85347679,0.0,1.0
2019-03-19,307.99,312.41,306.36,308.33,1276132,282.8952964599,286.955159476078,281.398107157553,283.20759361499,1389333.43748864,0.0,1.0
2019-03-20,303.01,309.31,300.83,307.77,1222270,278.321061658866,284.107744238487,276.318685782109,282.693221830135,1330693.51809941,0.0,1.0
2019-03-21,304.86,305.34,301.16,301.16,943632,280.020325590977,280.461215692281,276.621797726755,276.621797726755,1027338.46520915,0.0,1.0
2019-03-22,301.51,306.0,301.07,304.48,1096138,276.94328009229,281.067439581575,276.539130832761,279.671287594111,1193372.76669022,0.0,1.0
2019-03-25,297.75,301.57,293.52,301.57,983928,273.489640965405,276.998391354953,269.60429694766,276.998391354953,1071208.98972937,0.0,1.0
2019-03-26,288.3,299.5,285.22,299.22,2394305,264.809617095974,275.097052793077,261.980572279271,274.83986690065,2606695.85595082,0.0,1.0
2019-03-27,283.0,291.54,279.22,288.79,2518593,259.941455560738,267.785625279779,256.469446012965,265.259692407722,2742009.03223555,0.0,1.0
2019-03-28,282.35,285.0,279.6,285.0,1693633,259.344416881888,261.778497649506,256.818484009831,261.778497649506,1843869.56657634,0.0,1.0
2019-03-29,286.98,287.65,281.7,284.74,1582059,263.597169317387,264.212578417124,258.747378203038,261.539682177966,1722398.20706623,0.0,1.0
2019-04-01,288.33,290.52,284.57,289.8,1347432,264.837172727306,266.848733814507,261.383533600421,266.18739866255,1466958.22402556,0.0,1.0
2019-04-02,288.2,289.69,285.39,289.43,1163190,264.717764991536,266.086361347668,262.136720856816,265.847545876128,1266372.72723543,0.0,1.0
2019-04-03,287.66,291.0,285.74,289.73,1015258,264.221763627568,267.289623915811,262.45820322235,266.123102189444,1105318.17012491,0.0,1.0
2019-04-04,291.2,292.08,287.33,288.33,760580,267.473328124688,268.281626643746,263.918651682921,264.837172727306,828048.52937244,0.0,1.0
2019-04-05,293.31,293.56,289.21,291.22,1072909,269.411407528339,269.641037789435,265.645471246364,267.491698545576,1168083.1991381,0.0,1.0
2019-04-08,289.5,293.65,288.92,293.14,997808,265.911842349235,269.72370468343,265.379100143492,269.255258950794,1086320.23849701,0.0,1.0
2019-04-09,290.1,291.29,286.72,288.25,1095329,266.462954975866,267.555995018683,263.358353845847,264.763691043755,1192492.00298323,0.0,1.0
2019-04-10,288.04,291.19,286.36,290.42,1008226,264.570801624434,267.464142914245,263.027686269869,266.756881710069,1097662.38472621,0.0,1.0
2019-04-11,276.29,290.94,275.35,289.7,2381023,253.778179352919,267.234512653148,252.914769571198,266.095546558112,2592235.65377995,0.0,1.0
2019-04-12,252.85,276.89,249.15,276.89,7351953,232.248046072553,254.32929197955,228.849518208331,254.32929197955,8004120.36822595,0.0,1.0
2019-04-15,262.88,264.65,254.5,254.6,4080029,241.460812147727,243.086594396287,233.763605795787,233.855457900225,4441954.84136698,0.0,1.0
2019-04-16,245.13,267.49,241.19,266.43,6399576,225.157063609907,245.695194162338,221.538090695033,244.721561855291,6967261.16306917,0.0,1.0
2019-04-17,236.25,243.83,227.16,243.4,7072898,217.000596735775,223.962986252207,208.651240442322,223.568022203122,7700311.32464864,0.0,1.0
2019-04-18,239.62,241.44,230.51,238.02,3977874,220.09601265535,221.767720956129,211.728285941009,218.626378984335,4330738.0101092,0.0,1.0
2019-04-22,244.0,245.24,239.07,240.74,3303052,224.119134829753,225.258100924789,219.590826080938,221.12475622506,3596054.78850442,0.0,1.0
2019-04-23,250.64,252.16,244.08,245.25,3763530,230.218114564464,231.614266551928,224.192616513303,225.267286135233,4097380.26473093,0.0,1.0
2019-04-24,251.0,253.99,247.75,248.3,3264394,230.548782140442,233.295160063151,227.563588746193,228.068775320605,3553967.56553185,0.0,1.0
2019-04-25,255.91,257.53,248.25,249.0,3185764,235.058720468369,236.546724560271,228.022849268386,228.711740051674,3468362.55900452,0.0,1.0
2019-04-26,266.4,266.77,257.43,258.0,4127690,244.694006223959,245.033859010382,236.454872455833,236.978429451132,4493843.69061154,0.0,1.0
2019-04-29,266.29,268.17,262.54,266.7,2248336,244.592968909077,246.31978847252,241.148514992636,244.969562537275,2447778.4300601,0.0,1.0
2019-04-30,263.03,268.17,260.0,266.33,2341425,241.598590304385,246.31978847252,238.8154715399,244.629709750852,2549125.04652483,0.0,1.0
2019-05-01,260.72,264.91,256.63,262.26,1854905,239.476806691857,243.325409867827,235.720055620325,240.891329100209,2019447.47084539,0.0,1.0
2019-05-02,261.59,262.01,255.43,260.77,1604550,240.275920000471,240.661698839113,234.617830367064,239.522732744076,1746884.30908589,0.0,1.0
2019-05-03,261.7,263.34,257.14,262.01,1231676,240.376957315354,241.883331828144,236.188501352961,240.661698839113,1340933.89316486,0.0,1.0
2019-05-06,268.7,269.75,256.1,257.25,1686207,246.806604626043,247.771051722647,235.233239466802,236.289538667844,1835784.83074432,0.0,1.0
2019-05-07,264.89,269.4,262.29,267.37,1473437,243.307039446939,247.449569357112,240.91888473154,245.584971637012,1604140.70968595,0.0,1.0
2019-05-08,264.65,266.89,260.26,264.71,1228079,243.086594396287,245.144081535708,239.05428701144,243.14170565895,1337017.81522414,0.0,1.0
2019-05-09,266.05,267.89,260.35,261.6,1471222,244.372523858425,246.062602580092,239.136953905435,240.285105210915,1601729.22438189,0.0,1.0
2019-05-10,268.31,269.82,261.69,268.77,1467905,246.448381418733,247.835348195753,240.36777210491,246.87090109915,1598117.98431257,0.0,1.0
2019-05-13,261.2,266.02,258.58,264.49,2501345,239.917696793161,244.344968227093,237.511171656875,242.939631029186,2723231.01935774,0.0,1.0
2019-05-14,261.33,264.75,261.2,262.75,1281847,240.037104528931,243.178446500725,239.917696793161,241.341404411957,1395555.39618511,0.0,1.0
2019-05-15,258.65,262.95,257.5,259.27,2055847,237.575468129982,241.525108620834,236.51916892894,238.1449511775,2238214.36925075,0.0,1.0
2019-05-16,263.82,269.44,259.14,259.32,1524868,242.324221929448,247.486310198887,238.02554344173,238.190877229719,1660133.98312747,0.0,1.0
2019-05-17,265.07,267.84,261.0,261.35,879487,243.472373234928,246.016676527873,239.733992584285,240.055474949819,957503.374993004,0.0,1.0
2019-05-20,266.31,266.88,262.58,264.99,1207679,244.611339329965,245.134896325264,241.185255834412,243.398891551378,1314808.19887977,0.0,1.0
2019-05-21,277.06,278.29,268.01,269.0,2404356,254.485440557095,255.615221441688,246.172825105418,247.082160939358,2617638.44682716,0.0,1.0
2019-05-22,277.14,280.25,274.39,274.65,1538036,254.558922240646,257.415522688681,252.032989368589,252.271804840129,1674470.07273642,0.0,1.0
2019-05-23,277.72,278.01,273.41,275.08,1683059,255.091664446389,255.35803554926,251.132838745093,252.666768889215,1832357.58210451,0.0,1.0
2019-05-24,277.25,279.93,275.02,277.19,1386118,254.659959555528,257.121595954478,252.611657626551,254.604848292865,1509075.93078528,0.0,1.0
2019-05-28,272.26,279.1,272.19,278.12,1621948,250.076539544051,256.359223487639,250.012243070944,255.459072864143,1765825.62796625,0.0,1.0
2019-05-29,275.57,276.92,269.44,270.44,1672209,253.116844200963,254.356847610882,247.486310198887,248.404831243272,1820545.11458802,0.0,1.0
2019-05-30,277.82,279.26,275.07,276.55,1113835,255.183516550827,256.506186854741,252.657583678771,254.016994824459,1212639.60886896,0.0,1.0
2019-05-31,277.98,279.77,273.73,276.45,2056626,255.330479917929,256.974632587377,251.426765479296,253.925142720021,2239062.47175724,0.0,1.0
2019-06-03,276.44,281.59,273.8,277.43,2270146,253.915957509577,258.646340888156,251.491061952403,254.825293343518,2471523.12282827,0.0,1.0
2019-06-04,279.81,281.15,276.53,277.08,1722521,257.011373429152,258.242191628627,253.998624403572,254.503810977983,1875320.12525065,0.0,1.0
2019-06-05,276.92,282.82,274.11,282.82,1487793,254.356847610882,259.776121772748,251.775803476162,259.776121772748,1619770.18283495,0.0,1.0
2019-06-06,277.5,281.67,277.14,280.0,1612436,254.889589816624,258.719822571707,254.558922240646,257.185892427585,1755469.84999235,0.0,1.0
2019-06-07,278.13,279.85,276.31,277.54,1377485,256.203074910094,257.787475330205,254.526558186488,255.659588719475,1495375.89735971,0.8,1.0
2019-06-10,282.14,282.49,277.93,280.0,1232724,259.896938680235,260.219345742467,256.018842303104,257.925649785447,1338225.64869807,0.0,1.0
2019-06-11,283.45,285.86,281.87,282.14,1485589,261.103662256017,263.323665170242,259.648224660799,259.896938680235,1612731.88744903,0.0,1.0
2019-06-12,281.1,283.44,278.68,282.89,1268560,258.93892912389,261.094450625668,256.709714579315,260.587810956446,1377128.64267461,0.0,1.0
2019-06-13,285.1,285.3,280.76,281.2,1073859,262.623581263682,262.807813870671,258.625733692007,259.031045427384,1165764.32103638,0.0,1.0
2019-06-14,285.32,286.95,282.51,286.0,1426480,262.82623713137,264.327732878335,260.237769003166,263.452627995135,1548564.0933046,0.0,1.0
2019-06-17,287.45,288.05,285.19,285.45,1084984,264.788314395809,265.341012216778,262.706485936827,262.945988325913,1177841.44482222,0.0,1.0
2019-06-18,288.33,290.19,286.5,288.37,1829538,265.598937866564,267.312301111567,263.913209512609,265.635784387962,1986117.47387717,0.0,1.0
2019-06-19,291.07,292.15,286.52,288.11,1115180,268.122924582321,269.117780660065,263.931632773308,265.396281998875,1210621.74413341,0.0,1.0
2019-06-20,291.23,294.37,289.38,292.46,1525819,268.270310667913,271.16276259765,266.566159053259,269.403341200899,1656404.93822692,0.0,1.0
2019-06-21,293.76,294.83,289.43,292.37,1965592,270.600853146331,271.586497593726,266.612217205007,269.320436527754,2133815.54125314,0.0,1.0
2019-06-24,290.53,294.86,286.61,293.79,1523756,267.625496543449,271.614132484774,264.014537446453,270.62848803738,1654165.37810376,0.0,1.0
2019-06-25,285.18,291.35,284.07,289.98,1750131,262.697274306477,268.380850232107,261.674783337685,267.118856874228,1899914.49244243,0.0,1.0
2019-06-26,278.84,285.8,277.11,285.18,1474568,256.857100664907,263.268395388145,255.263488614447,262.697274306477,1600767.66441589,0.0,1.0
2019-06-27,282.42,284.25,278.81,279.49,1116626,260.154864330021,261.840592683976,256.829465773859,257.455856637623,1212191.49882953,0.0,1.0
2019-06-28,282.21,282.39,275.54,282.26,2629210,259.961420092682,260.127229438972,253.817262649579,260.007478244429,2854228.7306919,0.0,1.0
2019-07-01,282.72,284.66,278.89,283.9,1302498,260.431213240505,262.218269528305,256.903158816654,261.518185621744,1413971.19791449,0.0,1.0
2019-07-02,280.66,283.21,277.15,283.21,1380930,258.533617388512,260.88258312763,255.300335135845,260.88258312763,1499115.73479272,0.0,1.0
2019-07-03,282.78,284.48,279.59,279.59,720131,260.486483022602,262.052460182014,257.547972941118,257.547972941118,781762.807102473,0.0,1.0
2019-07-05,284.06,288.31,282.28,282.73,979205,261.665571707336,265.580514605865,260.025901505128,260.440424870855,1063009.43790612,0.0,1.0
2019-07-08,284.74,285.65,281.4,283.48,944761,262.2919625711,263.130220932903,259.215278034374,261.131297147066,1025617.57708103,0.0,1.0
2019-07-09,284.16,285.58,281.91,282.78,841635,261.75768801083,263.065739520457,259.685071182197,260.486483022602,913665.62494281,0.0,1.0
2019-07-10,287.92,289.05,283.01,284.77,1228072,265.221261022235,266.262175251726,260.69835052064,262.319597462149,1333175.51118331,0.0,1.0
2019-07-11,303.88,304.08,294.51,296.61,2581088,279.923023060006,280.107255666995,271.291725422543,273.226167795933,2801988.24971915,0.0,1.0
2019-07-12,310.48,312.48,302.61,304.17,2029208,286.002699090662,287.845025160559,278.753146005622,280.19016034014,2202876.06320905,0.0,1.0
2019-07-15,306.85,310.78,305.9,309.7,1780143,282.658877273801,286.279048001147,281.7837723906,285.284191923403,1932495.04426808,0.0,1.0
2019-07-16,305.41,307.76,303.09,307.51,994355,281.332402503476,283.497135635604,279.195304262397,283.266844876867,1079456.03793807,0.0,1.0
2019-07-17,304.69,306.89,301.53,304.5,1249318,280.669165118313,282.695723795199,277.758289927878,280.494144141673,1356239.83225781,0.0,1.0
2019-07-18,304.57,305.04,297.01,304.16,1324632,280.55862555412,280.991572180545,273.594633009913,280.180948709791,1437999.51772353,0.0,1.0
2019-07-19,302.12,306.37,301.5,305.6,938702,278.301776118497,282.216719017026,277.730655036829,281.507423480116,1019040.02265241,0.0,1.0
2019-07-22,301.78,303.76,300.21,301.74,858036,277.988580686615,279.812483495812,276.542354721746,277.951734165217,931470.290759565,0.0,1.0
2019-07-23,302.59,303.47,296.65,300.88,1220367,278.734722744923,279.545346215677,273.263014317331,277.159533955161,1324811.08522647,0.0,1.0
2019-07-24,288.91,293.48,280.06,293.48,3389206,266.133212426834,270.342927496546,257.980919567544,270.342927496546,3679268.35035367,0.0,1.0
2019-07-25,293.95,296.12,288.0,289.27,1985204,270.775874122972,272.774797908809,265.294954065031,266.464831119415,2155106.01780933,0.0,1.0
2019-07-26,299.98,300.01,292.62,294.45,1123302,276.330487223708,276.358122114757,269.550727286491,271.236455640446,1219438.85868519,0.0,1.0
2019-07-29,298.32,302.07,296.93,299.7,1119688,274.801356585694,278.25571796675,273.520939967117,276.072561573923,1215515.55752905,0.0,1.0
2019-07-30,299.64,299.99,295.03,298.28,798307,276.017291791826,276.339698854058,271.770730200715,274.764510064297,866629.434435614,0.0,1.0
2019-07-31,294.61,302.39,294.45,300.81,1516691,271.383841726037,278.550490137933,271.236455640446,277.095052542715,1646495.72600965,0.0,1.0
2019-08-01,292.95,296.27,290.41,294.42,1149846,269.854711088024,272.912972364051,267.514956979256,271.208820749397,1248254.60464214,0.0,1.0
2019-08-02,290.57,294.37,288.32,292.58,909537,267.662343064847,271.16276259765,265.589726236214,269.513880765093,987378.960610725,0.0,1.0
2019-08-05,283.62,290.42,279.54,287.55,1347061,261.260259971959,267.524168609605,257.501914789371,264.880430699304,1462348.08485992,0.0,1.0
2019-08-06,291.04,291.3,284.01,284.13,1290626,268.095289691273,268.334792080359,261.619513555588,261.730053119782,1401083.14276074,0.0,1.0
2019-08-07,286.5,288.4,280.42,287.34,1265465,263.913209512609,265.66341927901,258.312538260125,264.686986461965,1373768.75969779,0.0,1.0
2019-08-08,288.65,289.64,285.75,287.11,963953,265.893710037747,266.805661442346,263.222337236398,264.475118963927,1046452.10828981,0.0,1.0
2019-08-09,287.33,289.94,285.2,288.12,1083806,264.677774831616,267.08201035283,262.715697567176,265.405493629225,1176562.62668112,0.0,1.0
2019-08-12,282.0,286.62,280.55,285.5,1203542,259.767975855343,264.023749076803,258.432289454668,262.992046477661,1306546.13172565,0.0,1.0
2019-08-13,286.9,288.98,281.11,281.11,1194929,264.281674726588,266.19769383928,258.948140754239,258.948140754239,1297195.99535105,0.0,1.0
2019-08-14,272.9,284.27,272.53,283.39,1489951,251.385392237316,261.859015944675,251.044561914385,261.048392473921,1617467.20555723,0.0,1.0
2019-08-15,274.11,275.59,270.96,273.31,1188798,252.499999509603,253.863320801326,249.598335949517,251.763069081644,1290540.27886288,0.0,1.0
2019-08-16,275.54,278.26,275.05,276.87,776357,253.817262649579,256.322826104637,253.365892762454,255.042409486059,842800.862112106,0.0,1.0
2019-08-19,273.41,278.81,273.08,278.0,1385873,251.855185385139,256.829465773859,251.551201583606,256.083323715551,1504481.77729819,0.0,1.0
2019-08-20,266.57,272.8,266.33,271.79,1446415,245.554430226095,251.293275933821,245.333351097707,250.362901268523,1570205.21354465,0.0,1.0
2019-08-21,267.88,269.39,266.5,268.21,981110,246.761153801877,248.152109984648,245.489948813648,247.065137603409,1065077.47573192,0.0,1.0
2019-08-22,261.06,269.02,260.82,268.26,1524425,240.478821903531,247.811279661717,240.257742775144,247.111195755157,1654891.63390715,0.0,1.0
2019-08-23,260.38,264.24,259.29,261.35,1375085,239.852431039766,243.408120354666,238.848363331673,240.745959183666,1492770.49537446,0.0,1.0
2019-08-26,260.51,264.15,259.84,262.36,1236990,239.97218223431,243.32521568152,239.355003000894,241.676333848964,1342856.75072686,0.0,1.0
2019-08-27,251.3,261.81,251.01,261.12,2045481,231.488270682438,241.169694179742,231.221133402303,240.534091685628,2220541.77425326,0.0,1.0
2019-08-28,253.81,256.87,250.19,250.85,1358936,233.800389900158,236.619148787099,230.465779713646,231.073747316712,1475239.39676615,0.0,1.0
2019-08-29,259.79,260.35,254.67,256.33,1504244,239.308944849147,239.824796148718,234.592590110213,236.121720748227,1632983.45996361,0.0,1.0
2019-08-30,261.52,263.24,260.51,260.99,1159150,240.902556899607,242.486957319718,239.97218223431,240.414340491085,1258354.87967166,0.0,1.0
2019-09-03,258.1,260.5,256.31,259.81,1036688,237.752179320085,239.96297060396,236.103297487528,239.327368109846,1125412.07220554,0.0,1.0
2019-09-04,254.23,261.96,253.99,260.53,1292939,234.187278374836,241.307868634984,233.966199246449,239.990605495009,1403594.09892403,0.0,1.0
2019-09-05,251.22,255.37,249.22,254.4,2881741,231.414577639643,235.237404234677,229.572251569746,234.343876090777,3128372.38433324,0.0,1.0
2019-09-06,249.38,255.97,248.69,252.88,2241118,229.719637655338,235.790102055646,229.084035161224,232.943708277656,2432922.20266574,0.0,1.0
2019-09-09,250.45,252.23,247.61,250.81,1301029,231.442212530691,233.087120250015,228.817753023455,231.774890496397,1407879.35565899,0.8,1.0
2019-09-10,252.59,254.21,248.2,251.08,2220103,233.419798215721,234.916849061397,229.362975245029,232.024398970676,2402434.67373639,0.0,1.0
2019-09-11,249.81,254.5,248.39,253.0,1381125,230.850785036103,235.184839644883,229.538555282485,233.798681454441,1494553.4458375,0.0,1.0
2019-09-12,248.16,253.28,248.02,251.47,1827119,229.326011026617,234.057430983324,229.196636262176,232.384800100191,1977175.8511396,0.0,1.0
2019-09-13,253.08,256.58,249.01,250.55,2052408,233.872609891265,237.106979002295,230.111500667867,231.53462307672,2220967.29019057,0.0,1.0
2019-09-16,258.58,260.28,252.46,252.5,1747584,238.955189922883,240.526169205383,233.299664505882,233.336628724294,1891108.83453018,0.0,1.0
2019-09-17,257.29,259.26,255.82,258.49,1221036,237.763093879104,239.583581635883,236.404658852471,238.872020431457,1321316.72462061,0.0,1.0
2019-09-18,251.79,259.71,251.39,255.9,2004307,232.680513847485,239.999429093016,232.310871663368,236.478587289295,2168915.87174675,0.0,1.0
2019-09-19,255.45,257.23,251.0,252.58,1838513,236.062739832162,237.707647551486,231.950470533853,233.410557161118,1989505.61271938,0.0,1.0
2019-09-20,252.09,256.14,251.55,255.58,2195365,232.957745485574,236.700372599765,232.458728537015,236.182873542,2375665.00180725,0.0,1.0
2019-09-23,251.4,252.43,249.36,250.85,1320991,232.320112717971,233.271941342074,230.43493757897,231.811854714809,1429480.78629402,0.0,1.0
2019-09-24,248.19,252.97,246.17,252.62,1909094,229.353734190426,233.770958290632,227.487041160632,233.447521379529,2065883.25902992,0.0,1.0
2019-09-25,244.0,250.47,243.97,247.69,1534446,225.481732311793,231.460694639897,225.454009147984,228.891681460279,1660466.3276326,0.0,1.0
2019-09-26,238.8,244.77,235.45,243.79,2445926,220.676383918263,226.19329351622,217.580630626277,225.287670165131,2646803.96891197,0.0,1.0
2019-09-27,237.69,241.47,237.1,240.27,1148660,219.650626857337,223.143745497249,219.105404635763,222.034818944896,1242996.65931447,0.0,1.0
2019-09-30,240.1,242.37,236.03,237.22,1499526,221.877721016646,223.975440411514,218.116611793248,219.216297290998,1622678.43274354,0.0,1.0
2019-10-01,238.44,241.44,235.12,241.35,1695642,220.343705952557,223.11602233344,217.27567582438,223.032852842013,1834900.96407407,0.0,1.0
2019-10-02,237.9,241.93,236.37,237.66,1283679,219.844689003998,223.568834008984,218.430807649748,219.622903693528,1389104.44224762,0.0,1.0
2019-10-03,238.23,239.49,235.9,237.28,1372312,220.149643805895,221.314016685866,217.99647808341,219.271743618616,1485016.65552659,0.0,1.0
2019-10-04,241.79,241.8,238.67,238.72,921410,223.439459244543,223.448700299146,220.556250208425,220.60245548144,997083.168090602,0.0,1.0
2019-10-07,241.03,242.51,240.42,241.75,1244082,222.737139094719,224.104815175955,222.17343476394,223.402495026131,1346255.4366943,0.0,1.0
2019-10-08,235.52,239.94,234.91,239.07,1579015,217.645318008498,221.729864142999,217.081613677719,220.925892392543,1708695.67148455,0.0,1.0
2019-10-09,238.25,238.67,236.11,237.6,951390,220.168125915101,220.556250208425,218.190540230072,219.56745736591,1029525.3527634,0.0,1.0
2019-10-10,237.23,239.64,235.68,237.4,1150021,219.225538345601,221.45263250491,217.793174882145,219.382636273851,1244469.43494289,0.0,1.0
2019-10-11,237.55,244.92,236.97,239.81,1566939,219.521252092895,226.331909335264,218.985270925925,221.60973043316,1695627.89889921,0.0,1.0
2019-10-14,234.82,238.98,234.69,237.61,1254208,216.998444186292,220.842722901116,216.878310476454,219.576698420513,1357213.06051007,0.0,1.0
2019-10-15,248.94,251.74,240.51,240.73,2857595,230.046813285647,232.634308574471,222.256604255366,222.459907456631,3092282.34523162,0.0,1.0
2019-10-16,245.02,248.52,244.34,247.13,1750604,226.424319881293,229.658688992323,225.795928168293,228.374182402514,1894376.85980409,0.0,1.0
2019-10-17,249.25,250.08,245.23,245.98,1430622,230.333285978338,231.100293510382,226.618382027955,227.311461123176,1548115.51437483,0.0,1.0
2019-10-18,249.4,250.36,246.2,248.9,1534594,230.471901797382,231.359043039265,227.51476432444,230.009849067235,1660626.48251357,0.0,1.0
2019-10-21,253.07,254.3,249.49,250.93,2439857,233.863368836662,235.000018552824,230.555071288809,231.885783151632,2640236.5366645,0.0,1.0
2019-10-22,260.25,264.96,253.16,253.16,2882350,240.498446041574,244.85098275956,233.946538328088,233.946538328088,3119070.41332952,0.0,1.0
2019-10-23,263.51,272.96,251.64,252.68,2746075,243.511029842134,252.243826441914,232.541898028441,233.502967707147,2971603.47816325,0.0,1.0
2019-10-24,259.49,265.6,257.35,264.79,1584362,239.796125891751,245.442410254149,237.818540206721,244.69388483131,1714481.80762349,0.0,1.0
2019-10-25,263.07,263.42,258.1,258.91,1369210,243.104423439604,243.427860350707,238.511619301942,239.26014472478,1481659.8957916,0.0,1.0
2019-10-28,267.67,271.09,263.01,264.6,1598904,247.355308556958,250.515749231164,243.048977111987,244.518304793854,1730218.10680667,0.0,1.0
2019-10-29,272.64,275.69,266.32,266.68,1537881,251.94811269462,254.766634348517,246.10776618556,246.440444151266,1664183.43584978,0.0,1.0
2019-10-30,273.46,274.19,270.5,271.79,962795,252.705879172061,253.380476158076,249.97052700959,251.16262305337,1041867.01774649,0.0,1.0
2019-10-31,269.08,275.23,266.63,272.46,1877442,248.658297255973,254.341545836782,246.394238878252,251.781773711767,2031631.75705316,0.0,1.0
2019-11-01,270.75,275.71,268.69,269.32,1432674,250.201553374664,254.785116457723,248.297896126458,248.880082566443,1550336.04015697,0.0,1.0
2019-11-04,271.72,273.52,266.53,272.4,1175112,251.097935671149,252.761325499679,246.301828332222,251.726327384149,1271621.09790569,0.0,1.0
2019-11-05,273.0,275.81,271.68,273.86,1404080,252.280790660326,254.877527003753,251.060971452738,253.075521356179,1519393.68430194,0.0,1.0
2019-11-06,277.32,277.55,272.5,272.51,1603858,256.272926248797,256.485470504665,251.818737930179,251.827978984782,1735578.96680898,0.0,1.0
2019-11-07,279.77,281.03,277.72,277.72,1614037,258.536984626518,259.701357506489,256.642568432915,256.642568432915,1746593.94338617,0.0,1.0
2019-11-08,282.09,283.44,279.01,280.01,1229659,260.680909294401,261.928451665798,257.834664476694,258.758769936989,1330647.91069244,0.0,1.0
2019-11-11,279.15,281.22,277.73,279.78,951774,257.964039241135,259.876937543945,256.651809487518,258.546225681121,1029940.88975187,0.0,1.0
2019-11-12,283.67,284.98,278.53,278.53,1302645,262.140995921665,263.351574074651,257.391093855753,257.391093855753,1409628.07381881,0.0,1.0
2019-11-13,283.74,287.66,280.83,281.8,1309738,262.205683303886,265.828176708239,259.51653641443,260.412918710915,1417303.6047022,0.0,1.0
2019-11-14,282.01,284.48,281.92,283.0,1186936,260.606980857577,262.889521344504,260.523811366151,261.521845263268,1284416.17434235,0.0,1.0
2019-11-15,297.82,298.62,278.64,281.79,2661810,275.217088184829,275.956372553064,257.492745456385,260.403677656312,2880417.99812814,0.0,1.0
2019-11-18,294.0,307.38,293.71,297.6,2349491,271.687005326505,284.051536385242,271.41901474302,275.013784983564,2542448.99629954,0.0,1.0
2019-11-19,292.72,295.15,290.12,294.48,2284581,270.504150337328,272.749726605843,268.101476140563,272.130575947446,2472208.09546196,0.0,1.0
2019-11-20,292.7,293.69,288.05,293.54,1208782,270.485668228122,271.400532633814,266.188577837754,271.26191681477,1308056.33332707,0.0,1.0
2019-11-21,293.73,295.97,289.28,292.86,1368517,271.437496852225,273.507493083285,267.325227553916,270.633525101769,1480909.98138272,0.0,1.0
2019-11-22,291.83,296.99,290.06,294.01,1149411,269.681696477666,274.450080652785,268.046029812946,271.696246381108,1243809.33712266,0.0,1.0
2019-11-25,293.89,294.29,290.21,291.0,1451963,271.585353725872,271.95499590999,268.18464563199,268.914688945622,1571209.19893461,0.0,1.0
2019-11-26,287.24,293.88,286.85,292.31,2465244,265.440052414916,271.57611267127,265.079651285401,270.125267098608,2667708.50938925,0.0,1.0
2019-11-27,289.45,291.6,286.92,288.63,1189024,267.482325482166,269.469152221799,265.144338667622,266.724559004725,1286675.65671716,0.0,1.0
2019-11-29,288.66,290.75,287.5,289.18,512549,266.752282168534,268.683662580549,265.680319834592,267.232817007887,554643.405999142,0.0,1.0
2019-12-02,287.43,292.23,287.0,289.62,1261957,265.615632452372,270.051338661784,265.218267104445,267.639423410416,1365598.46708209,0.0,1.0
2019-12-03,286.19,286.97,282.35,285.01,1182340,264.469741681607,265.190543940636,260.921176714077,263.37929723846,1279442.71601159,0.0,1.0
2019-12-04,287.38,289.11,285.73,288.01,895950,266.308711547593,267.911864414797,264.779692917021,266.892518661083,966840.737217059,0.8,1.0
2019-12-05,286.3,288.36,284.23,286.72,969991,265.307899353037,267.216855946356,263.389675980139,265.697104095364,1046740.12337063,0.0,1.0
2019-12-06,285.27,285.61,280.85,282.09,1618526,264.353421056377,264.668491562071,260.257504482363,261.406585150186,1746589.50950944,0.0,1.0
2019-12-09,282.33,285.43,282.24,285.43,1209239,261.628987860087,264.501689529645,261.545586843874,264.501689529645,1304918.27248353,0.0,1.0
2019-12-10,283.85,284.36,280.37,282.58,863438,263.037538356128,263.510144114668,259.81269906256,261.860657349567,931756.272628189,0.0,1.0
2019-12-11,280.6,284.45,279.65,283.1,1028088,260.025834992882,263.593545130881,259.145490932856,262.342529887687,1109433.96377478,0.0,1.0
2019-12-12,284.42,285.04,280.4,281.83,1110616,263.565744792144,264.140285126055,259.840499401298,261.165648881126,1198491.87142705,0.0,1.0
2019-12-13,284.12,288.62,283.55,285.06,897140,263.287741404767,267.457792215416,262.759534968752,264.158818685214,968124.894231726,0.0,1.0
2019-12-16,291.78,297.35,285.02,285.7,2021004,270.386094562449,275.547690788074,264.121751566897,264.751892578284,2180912.99433967,0.0,1.0
2019-12-17,290.74,293.3,289.01,291.0,1107460,269.42234948621,271.79464505849,267.819196619005,269.66328575527,1195086.15752933,0.0,1.0
2019-12-18,293.18,294.75,290.11,290.94,1105116,271.683443703539,273.138328097477,268.838542372719,269.607685077794,1192556.69194751,0.0,1.0
2019-12-19,298.22,299.78,293.9,294.5,1941208,276.353900611466,277.799518225824,272.350651833243,272.906658607996,2094803.25220342,0.0,1.0
2019-12-20,303.0,303.32,297.68,301.72,2823545,280.783421250332,281.079958196867,275.853494514188,279.597273464192,3046953.88064686,0.0,1.0
2019-12-23,303.18,304.61,300.44,303.1,1308159,280.950223282758,282.275372762587,278.411125678052,280.876089046125,1411665.17323192,0.0,1.0
2019-12-24,304.5,304.77,302.48,303.82,333068,282.173438187215,282.423641235854,280.301548712213,281.543297175828,359421.51979844,0.0,1.0
2019-12-26,304.76,305.24,304.01,304.82,484570,282.414374456275,282.859179876077,281.719365987833,282.46997513375,522910.894618306,0.0,1.0
2019-12-27,306.42,306.6,304.63,305.06,604860,283.952659866425,284.119461898851,282.293906321745,282.692377843652,652718.665453554,0.0,1.0
2019-12-30,305.31,306.57,304.46,306.54,831660,282.924047333132,284.091661560114,282.136371068898,284.063861221376,897463.884718947,0.0,1.0
2019-12-31,302.03,305.55,300.17,305.3,915996,279.884543631148,283.146450043033,278.160922629414,282.914780553553,988472.847734672,0.0,1.0
2020-01-02,300.87,302.82,297.2,302.67,1200541,278.809597199959,280.616619217906,275.408689094385,280.477617524218,1295532.05591753,0.0,1.0
2020-01-03,296.88,299.53,293.68,293.68,986799,275.11215214785,277.567848736343,272.1467826825,272.1467826825,1064878.0318601,0.0,1.0
2020-01-06,300.45,300.56,294.77,295.75,1307409,278.420392457632,278.522327033003,273.156861656635,274.065006055399,1410855.83057561,0.0,1.0
2020-01-07,299.54,300.28,294.61,299.2,1313251,277.577115515923,278.262857204785,273.008593183368,277.262045010229,1417160.07030642,0.0,1.0
2020-01-08,307.48,308.76,298.51,300.89,2067797,284.934938501823,286.121086287962,276.622637219263,278.828130759117,2231408.42222805,0.0,1.0
2020-01-09,306.41,309.0,305.79,307.83,1439908,283.943393086846,286.343488997864,283.368852752935,285.259275787095,1553838.6207319,0.0,1.0
2020-01-10,307.74,309.1,306.43,307.94,1049867,285.175874770882,286.436156793656,283.961926646004,285.361210362467,1132936.19539022,0.0,1.0
2020-01-13,296.74,307.0,296.34,306.88,1756528,274.982417233741,284.49013308202,274.611746050573,284.378931727069,1895510.71651589,0.0,1.0
2020-01-14,296.88,298.05,294.82,296.04,1067742,275.11215214785,276.196365358619,273.203195554531,274.333742663196,1152225.52869872,0.0,1.0
2020-01-15,301.55,304.8,297.22,297.26,1401035,279.439738211346,282.451441574592,275.427222653544,275.464289771861,1511889.85129405,0.0,1.0
2020-01-16,305.05,305.24,302.09,302.92,704236,282.683111064072,282.859179876077,279.940144308623,280.709287013699,759957.646536966,0.0,1.0
2020-01-17,305.39,305.65,300.08,305.07,1312630,282.998181569766,283.239117838825,278.0775216132,282.701644623231,1416489.93458701,0.0,1.0
2020-01-21,305.99,308.23,303.17,303.94,992428,283.554188344519,285.629946970264,280.940956503179,281.654498530779,1070952.41827653,0.0,1.0
2020-01-22,303.51,306.68,302.14,306.68,998033,281.256027008873,284.193596135485,279.98647820652,284.193596135485,1077000.90572795,0.0,1.0
2020-01-23,304.4,305.36,301.29,303.46,1089312,282.080770391423,282.970381231028,279.198801942286,281.209693110976,1175502.22349394,0.0,1.0
2020-01-24,297.28,305.58,295.42,304.84,1088693,275.482823331019,283.174250381771,273.759202329285,282.488508692909,1174834.2460216,0.0,1.0
2020-01-27,283.79,293.81,278.95,293.63,2399632,262.981937678653,272.26725081703,258.496816362311,272.100448784604,2589499.38269954,0.0,1.0
2020-01-28,290.32,293.62,284.13,285.0,1985318,269.033144743883,272.091182005025,263.297008184346,264.103218007738,2142403.39162933,0.0,1.0
2020-01-29,272.91,282.33,272.16,279.5,4450259,252.899681496463,261.628987860087,252.204673028021,259.006489239168,4802379.25371601,0.0,1.0
2020-01-30,265.89,270.44,261.694,269.26,2738451,246.394402231851,250.610786940396,242.506061520411,249.517306950048,2955126.94198649,0.0,1.0
2020-01-31,265.28,268.56,264.01,265.68,2206930,245.829128677519,248.868632379503,244.652247670958,246.199799860688,2381550.11796021,0.0,1.0
2020-02-03,266.43,270.65,262.79,266.11,1924772,246.894808329129,250.805389311559,243.521700562293,246.598271382594,2077066.77767147,0.0,1.0
2020-02-04,273.37,277.37,269.9,269.9,1413774,253.325953357107,257.032665188794,250.110380843118,250.110380843118,1525636.80609221,0.0,1.0
2020-02-05,287.33,293.18,275.36,275.36,2448937,266.262377649696,271.683443703539,255.170042493371,255.170042493371,2642705.56892476,0.0,1.0
2020-02-06,282.33,288.78,280.03,288.78,1759771,261.628987860087,267.606060688683,259.497628556867,267.606060688683,1899010.31416173,0.0,1.0
2020-02-07,276.48,281.84,276.28,279.7,1597504,256.207921806244,261.174915660705,256.022586214659,259.191824830752,1723904.17441509,0.0,1.0
2020-02-10,276.55,278.03,274.02,275.88,1149177,256.272789263298,257.644272641023,253.928294029756,255.651915031491,1240103.95431988,0.0,1.0
2020-02-11,279.91,279.94,273.78,277.04,1777128,259.386427201916,259.414227540654,253.705891319855,256.72686146268,1917740.66147562,0.0,1.0
2020-02-12,296.0,296.73,286.27,286.27,2763256,274.296675544879,274.973150454162,265.280099014299,265.280099014299,2981894.60143922,0.0,1.0
2020-02-13,298.87,299.52,294.56,294.73,1931281,276.956241284115,277.558581956764,272.962259285472,273.119794538318,2084090.79280462,0.0,1.0
2020-02-14,297.82,300.86,295.46,299.29,1433772,275.983229428297,278.80033042038,273.796269447601,277.345446026442,1547217.11867981,0.0,1.0
2020-02-18,302.45,304.34,295.77,297.45,1972490,280.273748373475,282.025169713948,274.083539614557,275.640358583866,2128560.39483597,0.0,1.0
2020-02-19,304.06,304.52,299.3,302.01,1338742,281.76569988573,282.191971746374,277.354712806021,279.86601007199,1444668.00850878,0.0,1.0
2020-02-20,293.94,301.68,293.69,301.38,1888660,272.38771895156,279.560206345876,272.15604946208,279.282202958499,2038097.46833236,0.0,1.0
2020-02-21,294.71,296.79,290.17,292.03,1111009,273.10126097916,275.028751131637,268.894143050195,270.617764051929,1198915.96697895,0.0,1.0
2020-02-24,277.5,283.5,276.58,283.49,2518740,257.153133323324,262.713201070856,256.300589602036,262.703934291276,2718031.62950846,0.0,1.0
2020-02-25,267.4,279.48,264.49,279.21,1954896,247.793685948313,258.98795568001,245.09705309076,258.737752631371,2109574.29524269,0.0,1.0
2020-02-26,268.15,274.03,262.71,269.84,1733219,248.488694416755,253.937560809335,243.447566325659,250.054780165643,1870357.42588159,0.0,1.0
2020-02-27,257.86,268.08,257.47,263.06,2328774,238.953178229738,248.4238269597,238.591773826149,243.771903610932,2513034.84677932,0.0,1.0
2020-02-28,257.09,260.55,249.35,249.94,2983658,238.239636202138,241.445941936548,231.067148807823,231.613888802997,3219735.5882846,0.0,1.0
2020-03-02,271.27,272.19,250.38,259.6,3317500,251.379929645471,252.232473366759,232.021627104483,240.565597876522,3579992.34970433,0.0,1.0
2020-03-03,256.38,280.72,255.88,270.13,3016362,237.581694852014,260.137036347833,237.118355873053,250.32351677344,3255027.24459348,0.0,1.0
2020-03-04,296.42,297.52,285.34,286.55,5160367,274.685880287206,275.70522604092,264.418288513432,265.539568842517,5568673.51369005,0.0,1.0
2020-03-05,287.16,288.27,281.25,287.65,2867870,266.10484239685,267.133454930143,260.628175665531,266.558914596231,3094786.03163423,0.0,1.0
2020-03-06,282.19,284.13,268.93,278.18,3414573,261.499252945978,263.297008184346,249.211503223934,257.783274334711,3684746.10927113,0.0,1.0
2020-03-09,269.82,276.36,260.81,264.0,2712778,250.036246606484,256.096720451293,241.686878205608,244.642980891379,2927422.60329954,0.0,1.0
2020-03-10,286.05,288.11,273.0,278.33,2611573,265.076229863556,266.985186456876,252.983082512676,257.922276028399,2818209.9052583,0.0,1.0
2020-03-11,281.69,289.16,275.14,278.6,3411365,261.035913967017,267.958198312693,254.966173342629,258.172479077038,3681284.28094925,0.0,1.0
2020-03-12,256.21,278.69,253.46,262.03,3100174,237.424159599167,258.255880093251,234.875795214882,242.817425314273,3345470.74687334,0.0,1.0
2020-03-13,270.34,271.36,251.05,267.5,3027048,251.398463204629,252.346996283229,233.4600288064,248.757449534802,3255119.96329869,0.95,1.0
2020-03-16,224.04,247.98,216.27,226.5,2815325,208.342500911316,230.605130226692,201.116910694922,210.630139512645,3027444.76158749,0.0,1.0
2020-03-17,238.32,246.71,224.92,229.76,3100781,221.621964011716,229.424113550396,209.160843175206,213.661725626602,3334408.35259873,0.0,1.0
2020-03-18,206.96,230.0,186.61,224.45,3649810,192.45922151672,213.88490988039,173.535056664259,208.723774011538,3924803.76698592,0.0,1.0
2020-03-19,200.87,212.62,193.48,206.22,3320282,186.795921076844,197.722650168559,179.923705928948,191.77107006754,3570447.58523197,0.0,1.0
2020-03-20,191.59,217.94,185.69,204.29,4780161,178.166129930365,202.669901127532,172.679517024738,189.976296693326,5140320.70151575,0.0,1.0
2020-03-23,174.68,189.58,171.03,188.54,3238376,162.440939382203,176.296961804889,159.04667885584,175.329830038473,3482370.40386123,0.0,1.0
2020-03-24,196.84,201.0,181.12,183.98,3130422,183.048285481983,186.916812547646,168.429716858854,171.089329216497,3366282.64426246,0.0,1.0
2020-03-25,216.37,226.84,187.04,190.09,3521157,201.209904134,210.946317205512,173.934928452297,176.771228344189,3786457.44785314,0.0,1.0
2020-03-26,235.67,238.79,215.0,221.28,2705282,219.157637876137,222.059033175384,199.935894018626,205.775881992751,2909110.60695193,0.0,1.0
2020-03-27,222.96,228.5,217.16,217.61,2585260,207.338171769269,212.490008294214,201.94455230272,202.363022778573,2780045.58775334,0.0,1.0
2020-03-30,230.58,233.88,220.16,224.66,2095823,214.424271827045,217.493055316634,204.734355475073,208.919060233602,2253732.11354447,0.0,1.0
2020-03-31,227.04,235.83,223.9,235.28,2956416,211.132304083669,219.306427378663,208.212310096606,218.794963463732,3179166.21785173,0.0,1.0
2020-04-01,214.3,221.55,210.41,217.01,2225284,199.284939945077,206.026964278263,195.667495164926,201.805062144102,2392947.3111788,0.0,1.0
2020-04-02,211.39,219.5,203.99,210.53,2625614,196.578830867894,204.120598777155,189.697316376091,195.77908729182,2823440.04697532,0.0,1.0
2020-04-03,203.3,210.93,199.17,208.89,1776953,189.055661646449,196.151061048134,185.21503261251,194.253994890934,1910836.95539136,0.0,1.0
2020-04-06,225.72,227.52,212.18,215.51,2648614,209.904790687834,211.578672591245,197.313479036614,200.410160557926,2848172.9746183,0.0,1.0
2020-04-07,224.05,236.57,220.94,235.7,2449956,208.351800255224,219.994578827843,205.459704299885,219.185535907861,2634547.151153,0.0,1.0
2020-04-08,247.02,248.83,226.41,227.15,2415201,229.712393211539,231.395574458859,210.546445417475,211.234596866655,2597173.54679509,0.0,1.0
2020-04-09,242.46,248.06,239.93,240.94,2191205,225.471892389563,230.679524977955,223.119158380879,224.058392115571,2356300.63982464,0.0,1.0
2020-04-13,240.53,243.49,237.65,240.78,1036639,223.677119015349,226.429724812071,220.99890796989,223.909602613045,1114744.23386547,0.0,1.0
2020-04-14,252.01,254.19,245.24,245.76,2145550,234.352765821553,236.380022793463,228.057109995943,228.540675879151,2307205.7784533,0.0,1.0
2020-04-15,250.47,254.35,245.11,249.15,2424142,232.920666859745,236.528812295988,227.936218525141,231.69315346391,2606788.20358013,0.0,1.0
2020-04-16,271.84,273.39,250.62,254.51,2717241,252.793364790806,254.234763096521,233.060157018363,236.677601798514,2921970.6539816,0.0,1.0
2020-04-17,267.82,279.9,263.21,279.01,1954738,249.055028539853,260.288635980527,244.768030998337,259.460994372729,2102017.1093483,0.0,1.0
2020-04-20,263.2,273.21,261.19,262.48,1597879,244.758731654429,254.06737490618,242.889563528953,244.089178893065,1718270.68214173,0.0,1.0
2020-04-21,249.37,259.9,249.3,255.0,1617925,231.897739029882,241.689948164841,231.832643622528,237.133269649998,1739827.04159962,0.0,1.0
2020-04-22,262.96,265.5,254.8,255.09,1168849,244.535547400641,246.897580753233,236.947282771841,237.216963745169,1256915.55402548,0.0,1.0
2020-04-23,261.55,266.24,258.44,264.71,1583457,243.224339909635,247.585732202414,240.332243954296,246.162932584514,1702762.06116489,0.0,1.0
2020-04-24,264.12,267.23,260.57,265.48,1390681,245.614271293951,248.50636724929,242.313004206667,246.878982065418,1495461.41510811,0.0,1.0
2020-04-27,270.06,271.74,263.01,267.56,1794077,251.13808157521,252.700371351727,244.58204412018,248.813245598249,1929251.1576939,0.0,1.0
2020-04-28,268.22,276.8,262.0,274.22,1789034,249.427002296167,257.405839369096,243.642810385488,255.006608640872,1923828.19447201,0.0,1.0
2020-04-29,280.61,282.35,264.0,280.0,2080291,260.948889397984,262.566975237949,245.502679167057,260.381629419606,2237029.85997269,0.0,1.0
2020-04-30,280.73,285.98,276.2,278.74,2098671,261.060481524878,265.942637076496,256.847878734625,259.209912087218,2256794.69519348,0.0,1.0
2020-05-01,269.57,277.0,264.65,275.34,1240786,250.682413723725,257.591826247253,246.107136521067,256.048135158551,1334272.62428,0.0,1.0
2020-05-04,271.0,273.51,265.05,268.0,1241636,252.012219902547,254.346355223416,246.47911027738,249.222416730194,1335186.66725811,0.0,1.0
2020-05-05,275.07,278.82,269.81,274.5,1177038,255.797052873039,259.28430683848,250.905597977514,255.266990270292,1265721.55161106,0.0,1.0
2020-05-06,270.62,277.86,270.0,276.27,908770,251.658844834049,258.391569823327,251.082285511763,256.91297414198,977240.9849619,0.0,1.0
2020-05-07,265.73,274.2,265.01,273.87,1003407,247.111465663114,254.988009953057,246.441912901749,254.681131604098,1079008.37945538,0.0,1.0
2020-05-08,274.33,274.76,268.81,270.5,968962,255.108901423859,255.508773211896,249.975663586729,251.547252707155,1041968.13194829,0.0,1.0
2020-05-11,272.37,276.72,270.91,270.94,1157439,253.286230017921,257.331444617833,251.928525807376,251.9564238391,1244645.87122519,0.0,1.0
2020-05-12,272.96,280.78,272.96,275.88,1311798,253.834891308484,261.106978244417,253.834891308484,256.550299729574,1410635.00070541,0.0,1.0
2020-05-13,267.8,272.9,262.24,271.08,1711389,249.036429852037,253.779095245037,243.865994639276,252.08661465381,1840333.0567833,0.0,1.0
2020-05-14,273.28,274.26,263.29,265.17,1300704,254.132470313535,255.043806016504,244.8424257496,246.590702404274,1398705.12682404,0.0,1.0
2020-05-15,278.09,279.83,270.58,271.06,1174069,258.605454733208,260.223540573172,251.621647458418,252.068015965994,1262528.85325575,0.0,1.0
2020-05-18,279.96,287.77,278.9,284.97,1324539,260.344432043974,267.607219636,259.358701589743,265.003403341804,1424335.96727495,0.0,1.0
2020-05-19,281.1,286.0,277.99,280.0,1013051,261.404557249468,265.961235764312,258.512461294129,260.381629419606,1089379.00355056,0.0,1.0
2020-05-20,280.0,285.0,278.16,285.0,1122191,260.381629419606,265.031301373527,258.670550140563,265.031301373527,1206742.12193996,0.0,1.0
2020-05-21,278.68,283.14,277.07,278.95,1084269,259.15411602377,263.301623406668,257.656921654608,259.405198309282,1165962.90098007,0.0,1.0
2020-05-22,277.11,279.74,275.58,279.1,889794,257.694119030239,260.139846478002,256.271319412339,259.5446884679,956835.24431175,0.0,1.0
2020-05-26,283.42,285.99,280.56,283.77,1248149,263.562005036088,265.951936420404,260.902392678445,263.887482072863,1342190.3871598,0.0,1.0
2020-05-27,287.25,287.64,277.57,286.25,1348369,267.123653752792,267.486328165198,258.12188885,266.193719362008,1449961.43100245,0.0,1.0
2020-05-28,291.37,296.69,288.61,290.0,1302966,270.954983442823,275.902234401796,268.388364524259,269.680973327449,1401137.5564905,0.0,1.0
2020-05-29,294.11,294.88,286.76,291.89,1859023,273.503003673572,274.219053154476,266.667985901308,271.438549326031,1999090.49328964,0.0,1.0
2020-06-01,290.03,293.99,285.22,293.23,1470771,269.708871359172,273.391411546678,265.2358869395,272.684661409682,1581585.77053974,0.0,1.0
2020-06-02,294.2,296.4,287.57,291.18,1219886,273.586697768743,275.632553428468,267.421232757843,270.778295908574,1311797.92046528,0.0,1.0
2020-06-03,289.27,299.32,287.91,296.0,1388664,269.002121222176,278.347961849558,267.73741045071,275.260579672155,1493292.44488829,0.0,1.0
2020-06-04,282.09,288.48,279.54,286.84,1511453,262.325192296345,268.267473053457,259.953859599845,266.74238065257,1625332.94281679,0.0,1.0
2020-06-05,287.89,290.52,282.12,283.35,1730090,267.718811762894,270.164539210657,262.353090328068,263.496909628733,1860443.07764642,0.0,1.0
2020-06-08,300.59,301.66,286.1,286.35,1829312,279.528978525855,280.524008323994,266.05422920339,266.286712801086,1967140.92749829,0.0,1.0
2020-06-09,291.01,300.0,290.0,300.0,1356032,271.503644733386,279.891046424576,270.56134487709,279.891046424576,1453456.99763078,0.95,1.0
2020-06-10,288.54,293.14,286.53,293.0,1185412,269.199208451157,273.490871163,267.323938440112,273.360255341336,1270578.69318386,0.0,1.0
2020-06-11,264.54,284.17,262.27,283.9,2126644,246.807924737191,265.122128874906,244.690082485912,264.870226933124,2279434.11606032,0.0,1.0
2020-06-12,265.74,274.27,259.3,272.56,1464440,247.927488922889,255.885724342895,241.919161126308,254.290345378275,1569653.64062973,0.0,1.0
2020-06-15,262.33,264.76,250.88,257.83,2096565,244.746060695197,247.013178171236,234.063552423325,240.547694998828,2247194.07081674,0.0,1.0
2020-06-16,267.43,273.18,264.54,273.0,1428461,249.504208484414,254.868786874219,246.807924737191,254.700852246364,1531089.70606347,0.0,1.0
2020-06-17,265.72,269.53,264.17,268.66,1181549,247.908829519794,251.463445809386,246.462725779934,250.651761774755,1266438.15344597,0.0,1.0
2020-06-18,265.53,265.91,260.19,263.92,1059527,247.731565190392,248.086093849197,242.749504564035,246.229483241247,1135649.40379633,0.0,1.0
2020-06-19,266.43,272.65,266.33,270.27,1824613,248.571238329666,254.374312692202,248.477941314191,252.1538437239,1955703.5031755,0.0,1.0
2020-06-22,265.21,266.53,261.58,265.0,997341,247.433014740872,248.664535345141,244.046333079135,247.237091008375,1068995.61033521,0.0,1.0
2020-06-23,268.99,270.61,265.15,268.23,890205,250.959641925822,252.471053576515,247.377036531588,250.250584608213,954162.355000402,0.0,1.0
2020-06-24,257.31,266.0,254.85,265.08,1497835,240.062550518359,248.170061163124,237.767443937677,247.311728620755,1605447.92604178,0.0,1.0
2020-06-25,261.0,261.36,253.27,256.71,1469585,243.505210389381,243.84107964509,236.293351093174,239.502768425509,1575168.28648824,0.0,1.0
2020-06-26,255.65,264.65,254.43,259.85,1997447,238.513820061476,246.910551454213,237.375596472683,242.43229471142,2140954.8738869,0.0,1.0
2020-06-29,259.27,262.29,257.36,258.15,1365899,241.891172021666,244.708741889007,240.109199026096,240.846245448347,1464032.89863873,0.0,1.0
2020-06-30,262.98,264.6,256.74,259.75,1195614,245.352491295783,246.863902946476,239.530757530152,242.338997695945,1281513.66248387,0.0,1.0
2020-07-01,268.68,270.1,264.53,267.19,1110053,250.67042117785,251.995238797593,246.798595035643,249.280295647275,1189805.47700278,0.0,1.0
2020-07-02,267.0,273.93,266.97,270.95,1007987,249.103031317872,255.56851449028,249.07504221323,252.788263429129,1080406.47910289,0.0,1.0
2020-07-06,269.0,271.63,267.11,271.37,859594,250.96897162737,253.422683134358,249.205658034895,253.180110894124,921352.087872135,0.0,1.0
2020-07-07,264.89,268.88,264.42,266.52,862863,247.134464291353,250.8570152088,246.695968318621,248.655205643593,924855.951295164,0.0,1.0
2020-07-08,262.54,266.93,260.43,266.27,1110139,244.941984427694,249.03772340704,242.973417401174,248.421963104906,1189897.6557285,0.0,1.0
2020-07-09,255.0,264.04,254.55,262.22,1265622,237.907389460889,246.341439659817,237.487552891253,244.643433978174,1356551.43260296,0.0,1.0
2020-07-10,255.0,257.0,253.75,256.93,982178,237.907389460889,239.773329770387,236.741176767454,239.708021859554,1052743.21477591,0.0,1.0
2020-07-13,257.58,262.4,256.01,256.39,1325477,240.314452460141,244.811368606029,238.849689317185,239.20421797599,1420706.75385879,0.0,1.0
2020-07-14,263.47,263.88,256.09,256.44,1754000,245.80964667161,246.192164435057,238.924326929565,239.250866483727,1880017.26643942,0.0,1.0
2020-07-15,267.28,268.39,259.9,263.25,1557422,249.364262961202,250.399859832973,242.478943219157,245.604393237565,1669315.99266398,0.0,1.0
2020-07-16,264.09,269.22,263.68,267.28,1131227,246.388088167554,251.174225061414,246.005570404107,249.364262961202,1212500.73675169,0.0,1.0
2020-07-17,266.37,268.33,264.89,266.12,1035971,248.515260120381,250.343881623688,247.134464291353,248.282017581694,1110401.00771409,0.0,1.0
2020-07-20,259.0,267.37,258.84,266.12,1309846,241.639270079884,249.448230275129,241.489994855124,248.282017581694,1403952.73453626,0.0,1.0
2020-07-21,265.71,269.05,259.84,260.53,1555872,247.899499818247,251.015620135107,242.422965009873,243.066714416649,1667654.63190971,0.0,1.0
2020-07-22,268.09,268.25,261.054,266.28,1006815,250.119968786548,250.269244011308,243.555590777737,248.431292806453,1079150.27600354,0.0,1.0
2020-07-23,269.93,270.89,266.37,267.85,1004765,251.836633871286,252.732285219844,248.515260120381,249.896055949409,1076952.99242532,0.0,1.0
2020-07-24,270.49,273.71,269.57,271.0,1104462,252.359097157945,255.363261056235,251.500764615576,252.834911936867,1183812.7879853,0.0,1.0
2020-07-27,263.99,269.79,263.3,269.0,1615229,246.294791152079,251.706018049621,245.651041745303,250.96897162737,1731276.17403289,0.0,1.0
2020-07-28,265.23,267.685,263.27,263.35,1228587,247.451674143967,249.742115873875,245.62305264066,245.69769025304,1316855.6290325,0.0,1.0
2020-07-29,281.56,285.31,267.32,267.51,1961021,262.687076771012,266.185714851319,249.401581767392,249.578846096794,2101911.82431602,0.0,1.0
2020-07-30,277.19,279.67,272.345,276.42,1085259,258.609997194761,260.923763178537,254.089756795004,257.891610175604,1163230.13600842,0.0,1.0
2020-07-31,273.8,277.45,270.4,277.05,1005292,255.447228370163,258.852569434995,252.275129844018,258.479381373096,1077517.85508177,0.0,1.0
2020-08-03,270.75,277.385,269.36,275.22,988063,252.60166939818,258.791926374937,251.304840883079,256.772045989906,1059051.02641387,0.0,1.0
2020-08-04,270.89,272.86,267.72,269.38,953976,252.732285219844,254.570236424699,249.774769829291,251.323500286174,1022515.02381346,0.0,1.0
2020-08-05,275.65,276.01,270.21,272.85,1304882,257.173223156448,257.509092412157,252.097865514615,254.560906723152,1398632.09274002,0.0,1.0
2020-08-06,271.48,277.635,269.08,274.92,1002318,253.282737611146,259.025168913624,251.043609239749,256.492154943481,1074330.18612487,0.0,1.0
2020-08-07,276.66,278.18,271.23,271.23,928445,258.115523012744,259.533637647962,253.049495072459,253.049495072459,995149.732576594,0.0,1.0
2020-08-10,278.85,280.15,276.24,277.09,754425,260.158727651643,261.371588852816,257.723675547749,258.516700179286,808627.152926774,0.0,1.0
2020-08-11,280.33,288.0,279.09,283.07,1416943,261.539523480671,268.695404567593,260.382640488783,264.095861704682,1518744.18789081,0.0,1.0
2020-08-12,283.18,286.18,280.45,282.64,817135,264.198488421705,266.99739888595,261.651479899241,263.69468453814,875842.593507397,0.0,1.0
2020-08-13,282.33,282.37,278.37,281.78,687941,263.405463790168,263.442782596358,259.710901977364,262.892330205057,737366.566870925,0.0,1.0
2020-08-14,283.23,285.27,279.11,280.45,567658,264.245136929442,266.148396045129,260.401299891878,261.651479899241,608441.756803004,0.0,1.0
2020-08-17,283.11,285.84,282.18,283.51,814802,264.133180510872,266.680189033336,263.265518266956,264.506368572772,873341.977610818,0.0,1.0
2020-08-18,282.45,285.65,281.85,284.04,959068,263.517420208738,266.502924703934,262.957638115889,265.000842754788,1027972.86185264,0.0,1.0
2020-08-19,283.4,286.298,282.74,282.78,634051,264.403741855749,267.107489364211,263.787981553615,263.825300359805,679604.804904893,0.0,1.0
2020-08-20,281.75,283.745,280.55,281.83,813927,262.864341100414,264.725616559138,261.744776914716,262.938978712794,872404.112668893,0.0,1.0
2020-08-21,284.63,286.27,281.75,282.5,957555,265.55129514609,267.081366199878,262.864341100414,263.564068716476,1026351.15938734,0.0,1.0
2020-08-24,279.16,287.0,278.39,286.77,729657,260.447948399615,267.762434412844,259.729561380459,267.547851277252,782079.679919265,0.0,1.0
2020-08-25,276.47,280.94,275.16,280.75,870887,257.938258683342,262.108635275068,256.716067780621,261.931370945665,933456.440774017,0.0,1.0
2020-08-26,270.21,276.715,266.8,276.7,1342014,252.097865514615,258.166836371255,248.916437286923,258.152841818934,1438431.86533833,0.0,1.0
2020-08-27,274.59,278.64,269.28,271.41,1360804,256.184274792414,259.962803919146,251.230203270699,253.217429700314,1458571.84506262,0.0,1.0
2020-08-28,277.28,279.005,271.855,274.68,643374,258.693964508688,260.303338025629,253.632601419177,256.268242106342,689597.621880385,0.0,1.0
2020-08-31,281.52,284.345,276.19,276.21,1514798,262.649757964822,265.285398651987,257.677027040012,257.695686443107,1623629.64376733,0.0,1.0
2020-09-01,273.08,280.64,272.83,278.02,1714725,254.775489858744,261.828744228643,254.542247320057,259.384362423202,1837920.52861764,0.0,1.0
2020-09-02,279.97,281.18,273.54,274.64,1388623,261.203654224962,262.332548112207,255.204656129928,256.230923300152,1488389.51914191,0.0,1.0
2020-09-03,277.0,284.37,274.19,281.84,1247689,258.432732865358,265.308722905855,255.811086730515,262.948308414341,1337330.02459894,0.0,1.0
2020-09-04,276.22,279.28,270.5,278.23,874661,257.705016144654,260.559904818185,252.368426859493,259.580286155699,937501.586249243,0.0,1.0
2020-09-08,267.21,275.27,266.32,275.0,1191014,249.29895505037,256.818694497643,248.468611612643,256.566792555861,1276583.17250346,0.0,1.0
2020-09-09,267.42,269.35,264.56,267.93,1023871,250.381200429878,252.188229510836,247.703426765868,250.85870552381,1093546.88910313,0.95,1.0
2020-09-10,260.84,270.03,260.59,268.08,1096202,244.22044843366,252.824902969411,243.986377309184,250.999148198496,1170800.11732789,0.0,1.0
2020-09-11,258.03,265.5,254.48,262.68,1336676,241.589488994546,248.5835341939,238.265679026981,245.943211909806,1427638.71770839,0.0,1.0
2020-09-14,265.6,269.2,258.99,258.99,1448054,248.67716264369,252.04778683615,242.488322112535,242.488322112535,1546596.15025071,0.0,1.0
2020-09-15,260.15,267.345,258.865,265.88,1250511,243.574412130105,250.310979092535,242.371286550297,248.939322303104,1335610.06595484,0.0,1.0
2020-09-16,263.62,265.73,258.52,261.82,997442,246.823319337837,248.798879628418,242.048268398519,245.138007241607,1065319.35777144,0.0,1.0
2020-09-17,263.0,264.57,259.41,261.47,820108,246.242822949136,247.712789610847,242.881561601655,244.810307667341,875917.524891894,0.0,1.0
2020-09-18,264.19,266.32,260.48,262.05,2162522,247.357001501643,249.351287482182,243.883386014414,245.353352676126,2309684.72172479,0.0,1.0
2020-09-21,257.71,257.88,250.4,257.24,1567806,241.289877955216,241.44904631986,234.445638275527,240.8498242412,1674497.44549579,0.0,1.0
2020-09-22,247.44,258.62,246.3779,256.82,1977556,231.674236161727,242.14189684831,230.679808396502,240.45658475208,2112131.520306,0.0,1.0
2020-09-23,245.73,251.01,245.04,248.2,1669128,230.073189670309,235.016771819249,229.427153366754,232.385812380135,1782714.55282445,0.0,1.0
2020-09-24,248.78,249.27,244.1,245.04,1311881,232.92885738892,233.387636792894,228.547045938723,229.427153366754,1401156.38241878,0.0,1.0
2020-09-25,255.25,256.1,246.2,247.49,1321960,238.986618090369,239.782459913588,230.513243384324,231.721050386622,1411921.27281539,0.0,1.0
2020-09-28,257.06,261.8,255.78,258.83,914060,240.681293031577,245.119281551649,239.482848874258,242.33851659287,976263.09315686,0.0,1.0
2020-09-29,259.79,261.75,256.56,258.35,862001,243.237349710859,245.072467326754,240.213150782625,241.889100033876,920661.403588721,0.0,1.0
2020-09-30,268.59,271.155,258.75,259.52,1312763,251.476653292427,253.878223029555,242.263613833038,242.984552896425,1402098.40378299,0.0,1.0
2020-10-01,270.17,270.765,266.11,268.59,918107,252.955982799118,253.513072075372,249.154667737622,251.476653292427,980585.497307577,0.0,1.0
2020-10-02,275.01,280.48,264.44,265.79,1582541,257.48759976898,262.609075972523,247.59107262612,248.855056698292,1690235.18336603,0.0,1.0
2020-10-05,284.79,285.0,276.68,276.98,965723,266.644462158496,266.841081903056,259.051194880483,259.332080229854,1031441.83435739,0.0,1.0
2020-10-06,283.64,290.64,282.5,286.15,1086454,265.567734985905,272.121726471243,264.500370658292,267.917809075647,1160388.75195571,0.0,1.0
2020-10-07,293.12,293.935,285.23,285.23,970185,274.443712026048,275.206783891841,267.056427337574,267.056427337574,1036207.47985295,0.0,1.0
2020-10-08,293.29,294.5,288.74,294.5,1000189,274.602880390692,275.735784633158,270.342785925222,275.735784633158,1068253.29505882,0.0,1.0
2020-10-09,294.41,298.45,293.83,295.0,813518,275.651519028346,279.434108399884,275.108474019561,276.203926882111,868879.065946198,0.0,1.0
2020-10-12,298.57,300.915,294.43,295.43,1037698,279.546462539633,281.742049687221,275.670244718305,276.60652921621,1108314.83627189,0.0,1.0
2020-10-13,297.44,299.23,295.015,297.06,870082,278.488461057,280.164410308251,276.217971149579,278.132672947796,929292.327221523,0.0,1.0
2020-10-14,292.34,298.13,289.61,295.26,1014369,273.713410117682,279.134497360555,271.1573534384,276.447360851566,1083398.26438355,0.0,1.0
2020-10-15,294.9,296.91,287.166,287.48,785082,276.11029843232,277.99223027311,268.869074125519,269.163067457862,838507.9553878,0.0,1.0
2020-10-16,296.87,300.3745,292.84,295.1,768940,277.954778893194,281.235987916104,274.181552366635,276.297555331901,821267.469150859,0.0,1.0
2020-10-19,292.21,298.39,290.2098,296.0,946899,273.591693132954,279.37793133001,271.718936880244,277.140211380016,1011336.83417624,0.0,1.0
2020-10-20,291.19,296.46,290.95,293.18,822685,272.636682945091,277.570902249053,272.411974665594,274.499889095923,878669.893435605,0.0,1.0
2020-10-21,296.16,297.29,290.34,290.5,898306,277.290016899681,278.348018382314,271.840841121871,271.990646641536,959437.010876052,0.0,1.0
2020-10-22,305.17,306.295,296.46,297.02,1176630,285.725940225809,286.779260285953,277.570902249053,278.09522156788,1256701.3580084,0.0,1.0
2020-10-23,310.76,311.75,305.32,306.72,1489432,290.959770569101,291.886692222027,285.866382900495,287.177181197563,1590789.98245936,0.0,1.0
2020-10-26,299.75,308.25,297.71,307.61,1205272,280.651278247162,288.609696479358,278.741257871434,288.010474400698,1287292.48716206,0.0,1.0
2020-10-27,298.88,300.5,293.01,297.78,1532448,279.836710733984,281.353491620591,274.340720731279,278.806797786288,1636733.28291583,0.0,1.0
2020-10-28,285.8,297.69,285.23,287.92,1557811,267.59010950138,278.722532181476,267.056427337574,269.57503263694,1663822.27141958,0.0,1.0
2020-10-29,273.26,285.35,272.34,284.47,1737334,255.849101897646,267.168781477323,254.987720159573,266.344851119166,1855562.0688867,0.0,1.0
2020-10-30,272.8,275.03,269.01,273.92,1567701,255.418411028609,257.506325458939,251.869892781548,256.467049666264,1674385.30009529,0.0,1.0
2020-11-02,278.25,279.68,270.44,278.19,2193904,260.521161542194,261.860048374199,253.208779613553,260.46498447232,2343202.31180579,0.0,1.0
2020-11-03,293.46,295.59,281.905,282.67,1790107,274.762048755336,276.756334735875,263.943281382039,264.659539022936,1911926.34717824,0.0,1.0
2020-11-04,327.86,332.4,311.75,312.8,3987726,306.970235483284,311.220967103775,291.886692222027,292.869790944828,4259096.47005889,0.0,1.0
2020-11-05,319.6,334.1,317.745,328.72,2333229,299.236525530585,312.812650750214,297.49971778697,307.775440151483,2492008.5777556,0.0,1.0
2020-11-06,313.32,318.16,312.24,317.93,1606423,293.356658883739,297.888275853601,292.345471626001,297.672930419083,1715742.387697,0.0,1.0
2020-11-09,322.41,337.68,321.83,334.98,1617725,301.867484969699,316.164549252716,301.324439960914,313.636581108371,1727813.50499659,0.0,1.0
2020-11-10,328.56,330.26,314.43,323.05,1975634,307.625634631818,309.217318278257,294.395934676414,302.466707048359,2110078.72545112,0.0,1.0
2020-11-11,323.37,332.75,323.12,330.19,1517702,302.766318087688,311.548666678042,302.532246963212,309.151778363404,1620983.79647983,0.0,1.0
2020-11-12,329.92,331.265,320.99,322.82,1504336,308.898981548969,310.158284198652,300.537960982673,302.251361613841,1606708.22102183,0.0,1.0
2020-11-13,332.96,334.695,327.74,329.94,1205533,311.745286422602,313.369740026468,306.857881343535,308.917707238927,1287571.24858616,0.0,1.0
2020-11-16,333.15,338.2,330.0435,335.92,1344599,311.923180477204,316.651417191626,309.014612684461,314.516688536402,1436100.88921473,0.0,1.0
2020-11-17,329.84,332.8,326.13,328.73,1038546,308.824078789137,311.595480902937,305.350463301908,307.784802996462,1109220.54388736,0.0,1.0
2020-11-18,322.38,333.49,322.13,331.16,1350976,301.839396434762,312.241517206492,301.605325310286,310.059974326372,1442911.85320513,0.0,1.0
2020-11-19,311.85,320.8,311.67,320.62,1611025,291.980320671818,300.360066928071,291.811789462195,300.191535718449,1720657.56039322,0.0,1.0
2020-11-20,305.62,312.115,304.67,311.43,2311572,286.147268249867,292.228436063763,285.257797976856,291.587081182697,2468877.7878638,0.0,1.0
2020-11-23,310.66,313.74,307.7,307.7,1169562,290.86614211931,293.749898372859,288.09474000551,288.09474000551,1249152.37047756,0.0,1.0
2020-11-24,313.94,317.88,310.0,310.57,1220867,293.93715527244,297.626116194188,290.248194350693,290.781876514499,1303948.74926497,0.0,1.0
2020-11-25,309.05,315.07,306.66,315.07,1180805,289.358724077682,294.995156755073,287.121004127688,294.995156755073,1261160.47274258,0.0,1.0
2020-11-27,312.8,313.54,308.24,308.69,533263,292.869790944828,293.562641473278,288.600333634379,289.021661658436,569552.311496078,0.0,1.0
2020-11-30,311.52,315.3,309.34,311.79,1645796,291.671346787509,295.210502189591,289.630246582075,291.924143601943,1757794.77678181,0.0,1.0
2020-12-01,313.9,326.85,313.31,317.0,1207325,293.899703892524,306.0245881404,293.34729603876,296.802185836031,1289485.1967547,0.0,1.0
2020-12-02,318.45,321.64,313.07,313.12,1131725,298.159798357994,301.146545906312,293.122587759262,293.169401984158,1208740.50839435,0.0,1.0
2020-12-03,323.03,325.53,318.1,318.17,1254992,302.447981358401,304.788692603164,297.832098783727,297.89763869858,1340396.00442762,0.0,1.0
2020-12-04,323.27,326.9,321.08,321.61,931400,303.562159910908,306.97086050322,301.505671123811,302.003360191008,991868.281897742,0.95,1.0
2020-12-07,319.24,324.2,317.03,321.52,697527,299.777844928259,304.435463368443,297.702575421645,301.918846953182,742811.796292985,0.0,1.0
2020-12-08,322.69,322.99,315.9,316.66,1637024,303.017519044919,303.299229837672,296.641464768942,297.355132110583,1743302.75102573,0.0,1.0
2020-12-09,318.44,324.07,316.25,322.75,1016505,299.026616147584,304.313388691583,296.970127360487,303.07386120347,1082498.46241192,0.0,1.0
2020-12-10,313.75,319.05,313.48,317.66,1224600,294.622537420879,299.599428092849,294.368997707401,298.294168086426,1304103.39060766,0.0,1.0
2020-12-11,311.4,315.91,310.16,312.16,1372850,292.415802877647,296.6508551287,291.251398267601,293.129470219288,1461978.06614055,0.0,1.0
2020-12-14,310.1,316.22,309.595,314.14,918560,291.19505610905,296.941956281212,290.720842941249,294.988761451458,978194.684367608,0.0,1.0
2020-12-15,313.22,314.66,310.52,312.99,1544884,294.124848353682,295.477060158896,291.589451218904,293.908870079238,1645180.84476198,0.0,1.0
2020-12-16,310.24,312.89,306.84,312.46,1003182,291.326521145668,293.814966481653,288.1337988278,293.411181012041,1068310.50759152,0.0,1.0
2020-12-17,314.08,315.39,309.78,309.78,1103895,294.932419292907,296.162556421262,290.89456459678,290.89456459678,1175561.98952706,0.0,1.0
2020-12-18,308.64,315.32,306.4,314.06,2829602,289.824063584319,296.096823902953,287.720622998429,294.91363857339,3013305.21171828,0.0,1.0
2020-12-21,306.38,306.64,298.6,303.34,1121588,287.701842278912,287.945991632632,280.396142386851,284.847172912348,1194403.65316419,0.0,1.0
2020-12-22,303.3,307.36,302.56,305.89,1037287,284.809611473315,288.622097535239,284.114724851191,287.241714650749,1104629.66987853,0.0,1.0
2020-12-23,308.35,311.67,306.43,306.43,777249,289.551743151324,292.669342591124,287.748794077705,287.748794077705,827709.502079384,0.0,1.0
2020-12-24,308.67,309.6,307.895,307.97,224455,289.852234663594,290.725538121128,289.124481782315,289.194909480504,239027.050905473,0.0,1.0
2020-12-28,312.89,315.39,309.46,310.63,716786,293.814966481653,296.162556421262,290.59407308451,291.692745176247,763321.127666261,0.0,1.0
2020-12-29,314.33,319.06,313.61,315.4,766004,295.167178286868,299.608818452607,294.491072384261,296.17194678102,815734.455021255,0.0,1.0
2020-12-30,314.05,316.37,313.88,314.0,574567,294.904248213632,297.082811677588,294.744612097738,294.857296414839,611868.996269207,0.0,1.0
2020-12-31,321.09,322.19,314.34,315.15,749286,301.515061483569,302.548001056997,295.176568646626,295.937187787059,797931.090262006,0.0,1.0
2021-01-04,318.58,324.23,311.3831,321.11,1197827,299.158081184202,304.463634447718,292.399933169655,301.533842203086,1275592.23588225,0.0,1.0
2021-01-05,315.1,320.11,313.68,317.62,996420,295.890235988267,300.594806227243,294.55680490257,298.256606647393,1061109.50552775,0.0,1.0
2021-01-06,328.32,330.23,308.0,309.0,1861412,308.304291588917,310.097850302778,289.223080559779,290.162116535622,1982258.45216217,0.0,1.0
2021-01-07,337.38,338.55,328.46,329.01,1418338,316.811957530059,317.910629621796,308.435756625536,308.952226412249,1510419.23471149,0.0,1.0
2021-01-08,337.08,340.67,332.71,338.19,1384081,316.530246737306,319.901385890584,312.42665952287,317.572576670492,1473938.20429172,0.0,1.0
2021-01-11,338.77,340.98,335.45,335.45,942197,318.117217536481,320.192487043095,314.999618096681,314.999618096681,1003366.24393301,0.0,1.0
2021-01-12,334.78,340.36,333.96,337.3,904633,314.370463992866,319.610284738072,313.600454492674,316.736834651992,963363.516703887,0.0,1.0
2021-01-13,330.43,335.585,329.265,334.47,911624,310.285657497947,315.12638795342,309.19168058609,314.079362840355,970808.385888713,0.0,1.0
2021-01-14,322.52,333.0,321.715,331.9,1320688,302.857882929026,312.698979955865,302.101958968472,311.666040382437,1406429.60863535,0.0,1.0
2021-01-15,326.42,327.21,319.38,322.52,1166594,306.520123234815,307.261961655731,299.909309964877,302.857882929026,1242331.52936677,0.0,1.0
2021-01-19,323.69,330.87,323.105,330.0,954851,303.956555020762,310.698833327318,303.407218974894,309.881872028334,1016841.76598491,0.0,1.0
2021-01-20,321.52,323.5,317.51,323.34,1158213,301.918846953182,303.778138185352,298.15331269005,303.627892429217,1233406.41870478,0.0,1.0
2021-01-21,321.7,325.34,319.12,320.95,993677,302.087873428834,305.505964380904,299.665160611158,301.383596446951,1058188.42468467,0.0,1.0
2021-01-22,314.09,321.3,313.96,320.51,969408,294.941809652665,301.712259038497,294.819734975806,300.97042061758,1032343.83446202,0.0,1.0
2021-01-25,315.37,315.9746,311.65,313.47,861006,296.143775701745,296.71151685274,292.650561871607,294.359607347642,916904.167837285,0.0,1.0
2021-01-26,312.52,318.295,309.85,317.6,1222385,293.467523170591,298.890455931087,290.960297115089,298.237825927876,1301744.58854152,0.0,1.0
2021-01-27,290.17,308.77,288.01,303.67,3046866,272.48006911049,289.946138261178,270.451751402668,285.157054784377,3244674.40905374,0.0,1.0
2021-01-28,300.51,306.01,292.2601,296.5,1767254,282.189701100711,287.35439896785,274.442748203601,278.424166837579,1881987.5334517,0.0,1.0
2021-01-29,296.98,301.3,292.17,298.26,1659898,278.874904105984,282.931539521628,274.358141062177,280.076870155064,1767661.77516158,0.0,1.0
2021-02-01,292.56,302.44,291.6,298.97,1689275,274.724365092756,284.002040534089,273.822890555946,280.743585697913,1798945.98658236,0.0,1.0
2021-02-02,298.99,306.25,296.115,296.4,1896910,280.762366417429,287.579767602053,278.06263798688,278.330263239995,2020061.05069213,0.0,1.0
2021-02-03,298.36,300.17,293.515,297.13,1196792,280.170773752648,281.870428868925,275.621144449687,279.015759502361,1274490.04168882,0.0,1.0
2021-02-04,294.36,300.47,293.6,299.0,1317280,276.414629849274,282.152139661678,275.700962507633,280.771756777188,1402800.35471147,0.0,1.0
2021-02-05,290.85,297.88,288.2,297.03,1478032,273.118613574064,279.720036484243,270.630168238079,278.921855904776,1573988.6841635,0.0,1.0
2021-02-08,287.7,292.68,286.04,292.08,1437431,270.160650250157,274.837049409857,268.601850530257,274.273627824351,1530751.78904504,0.0,1.0
2021-02-09,298.7,299.42,286.81,287.5,2073023,280.490045984435,281.166151887042,269.324908231656,269.972843054988,2207607.6458498,0.0,1.0
2021-02-10,298.17,302.42,297.96,299.57,1090358,279.992356917238,283.983259814572,279.795159362311,281.307007283419,1161146.14141449,0.0,1.0
2021-02-11,292.84,301.66,291.81,299.08,1097687,274.987295165992,283.269592472931,274.020088110874,280.846879655255,1168950.95421032,0.0,1.0
2021-02-12,290.68,293.01,287.4,292.05,1087079,272.958977458171,275.146931281886,269.878939457404,274.245456745076,1157654.26241906,0.0,1.0
2021-02-16,289.62,293.84,288.475,293.4,1178055,271.963599323776,275.926331141836,270.888403131436,275.513155312465,1254536.59956093,0.0,1.0
2021-02-17,290.25,295.47,288.32,288.73,988118,272.555191988558,277.456959782461,270.74285255518,271.127857305276,1052268.52369791,0.0,1.0
2021-02-18,296.33,298.45,288.93,288.93,1351969,278.264530721686,280.255286990474,271.315664500444,271.315664500444,1439741.43140327,0.0,1.0
2021-02-19,294.97,297.8,291.16,296.92,1056046,276.987441794539,279.644913606176,273.409714726575,278.818561947434,1124606.54028879,0.0,1.0
2021-02-22,295.69,297.18,290.86,292.78,1010785,277.663547697146,279.062711301153,273.128003933822,274.930953007442,1076407.10899507,0.0,1.0
2021-02-23,304.58,307.9,296.34,298.09,2081260,286.011577522394,289.129176962194,278.273921081444,279.91723403917,2216379.40775445,0.0,1.0
2021-02-24,305.79,306.96,301.265,302.05,1022253,287.147811053165,288.246483144902,282.898673262473,283.63581650351,1088619.6336427,0.0,1.0
2021-02-25,300.24,308.525,298.5992,306.0,1291672,281.936161387234,289.716074447097,280.39539115807,287.345008608092,1375529.83402987,0.0,1.0
2021-02-26,303.19,313.85,301.52,302.27,1996239,284.706317515972,294.716441018463,283.138127436313,283.842404418196,2125838.68068205,0.0,1.0
2021-03-01,311.48,315.98,306.36,307.66,1469969,292.490925755714,296.716587647009,287.683061559396,288.903808327992,1565402.21867398,0.0,1.0
2021-03-02,311.66,316.61,308.65,309.97,1328223,292.659952231366,297.308180311791,289.833453944077,291.07298143219,1414453.79534793,0.0,1.0
2021-03-03,314.71,318.74,309.14,310.0,1095025,295.524011957688,299.308326940337,290.29358157224,291.101152511466,1166116.13204324,0.0,1.0
2021-03-04,321.49,325.7055,315.11,317.84,1968925,301.890675873907,305.849182030075,295.899626348026,298.463194562078,2096751.40319466,0.0,1.0
2021-03-05,333.6,335.78,322.75,323.72,1766459,313.262401541371,315.30949996871,303.07386120347,303.984726100038,1881140.92052051,0.0,1.0
2021-03-08,339.59,342.29,332.29,334.5,1498191,318.887227036673,321.42262417145,312.032264413016,314.10753391963,1595456.4452702,0.0,1.0
2021-03-09,333.78,344.17,333.33,339.21,1286558,314.492538669726,324.282153016836,314.068541898196,319.608766379524,1365461.10459866,1.13,1.0
2021-03-10,333.53,337.74,329.75,335.66,958398,314.256984907764,318.223710259192,310.69541202691,316.263902959675,1017175.4337738,0.0,1.0
2021-03-11,335.02,338.0,330.85,333.22,997760,315.660885329054,318.468686171632,311.73184857954,313.964898242933,1058951.4594168,0.0,1.0
2021-03-12,341.72,343.12,335.2,336.6,1281325,321.973726149616,323.292827216599,315.830484037666,317.149585104649,1359907.17079982,0.0,1.0
2021-03-15,342.81,344.285,336.49,343.14,1366322,323.000740551767,324.390507747338,317.045941449386,323.311671517556,1450116.93787412,0.0,1.0
2021-03-16,343.57,344.27,338.445,341.11,1318928,323.716823988129,324.376374521621,318.887971867923,321.39897497043,1399816.31902028,0.0,1.0
2021-03-17,341.92,345.24,340.52,344.56,1422080,322.162169159185,325.29032311803,320.843068092202,324.649616885496,1509294.51111233,0.0,1.0
2021-03-18,353.32,353.33,340.865,340.96,1570870,332.903420704618,332.912842855097,321.168132283708,321.257642713253,1667209.62862218,0.0,1.0
2021-03-19,354.13,359.14,348.9,352.23,2962722,333.666614893373,338.387112283077,328.738830193143,331.876406302467,3144422.29167962,0.0,1.0
2021-03-22,351.14,352.84,345.34,352.84,1448556,330.849391900316,332.451157481653,325.384544622815,332.451157481653,1537394.25337452,0.0,1.0
2021-03-23,351.83,354.44,348.46,351.25,1232033,331.499520283329,333.958701558205,328.324255572091,330.953035555579,1307592.14981524,0.0,1.0
2021-03-24,360.87,362.285,351.03,351.03,2090353,340.017144315849,341.350378608549,330.745748245053,330.745748245053,2218551.91633888,0.0,1.0
2021-03-25,366.87,367.91,356.47,361.47,1725922,345.670434602919,346.650338252678,335.87139810533,340.582473344556,1831770.78730312,0.0,1.0
2021-03-26,371.31,372.25,365.18,367.69,1433117,349.853869415351,350.739551560325,344.078091172061,346.443050942152,1521008.39747537,0.0,1.0
2021-03-29,369.37,379.13,368.42,369.97,1395338,348.025972222532,357.2219910895,347.130867927079,348.591301251239,1480912.45537977,0.0,1.0
2021-03-30,364.09,370.0,362.58,368.84,1390290,343.05107676991,348.619567702674,341.628332047664,347.526598247174,1475554.86741559,0.0,1.0
2021-03-31,358.95,365.87,358.21,363.21,1414246,338.208091423986,344.728219555074,337.510852288581,342.221927527806,1500980.06101103,0.0,1.0
2021-04-01,353.76,360.005,351.88,359.93,1262483,333.31799532567,339.202128299463,331.546631035721,339.131462170874,1339909.61287173,0.0,1.0
2021-04-05,354.89,359.39,354.1,356.45,883365,334.382698329735,338.622666045038,333.638348441938,335.852553804373,937540.747221497,0.0,1.0
2021-04-06,352.27,354.48,349.05,354.0,963191,331.914094904381,333.996390160119,328.88016245032,333.544126937153,1022262.38288479,0.0,1.0
2021-04-07,352.19,353.75,350.46,351.79,858109,331.838717700553,333.308573175192,330.208685667781,331.461831681415,910735.826139242,0.0,1.0
2021-04-08,352.89,355.19,350.95,350.95,662994,332.498268234045,334.665362844089,330.670371041226,330.670371041226,703654.650301256,0.0,1.0
2021-04-09,361.01,361.33,353.5301,354.68,833593,340.149054422547,340.450563237857,333.101380086171,334.184833169688,884716.288395633,0.0,1.0
2021-04-12,359.42,363.1,358.515,360.16,788179,338.650932496473,342.118283872543,337.798227878173,339.348171631879,836517.100637101,0.0,1.0
2021-04-13,359.02,361.85,357.75,358.97,688995,338.274046477335,340.940515062737,337.077433366572,338.226935724943,731250.261366338,0.0,1.0
2021-04-14,362.62,363.89,359.26,360.48,663177,341.666020649577,342.862633760341,338.500178088818,339.649680447189,703848.873478246,0.0,1.0
2021-04-15,372.6,374.68,364.45,364.45,1350318,351.069326827071,353.029134126589,343.390274187134,343.390274187134,1433131.43118262,0.0,1.0
2021-04-16,375.62,376.54,371.19,373.97,899313,353.914816271563,354.781654115581,349.74080360961,352.360161442619,954466.819498176,0.0,1.0
2021-04-19,379.66,379.84,374.465,375.45,1084462,357.721365064857,357.890963773469,352.826557891302,353.75463971343,1150970.79215649,0.0,1.0
2021-04-20,381.88,386.78,378.07,379.38,1989440,359.813082471073,364.429936205514,356.223243138784,357.457544851461,2111450.03951066,0.0,1.0
2021-04-21,384.84,386.74,377.85,381.92,2045448,362.602039012695,364.3922476036,356.015955828258,359.850771072987,2170892.94495788,0.0,1.0
2021-04-22,379.78,385.35,378.64,384.64,1143025,357.834430870599,363.082568687096,356.760305716055,362.413596003126,1213125.39277971,0.0,1.0
2021-04-23,381.95,383.87,376.26,378.39,903533,359.879037524423,361.688090416285,354.517833902184,356.524751954094,958945.627186134,0.0,1.0
2021-04-26,377.51,383.25,377.21,382.09,900866,355.69560271199,361.103917086621,355.412938197637,360.010947631121,956115.063180499,0.0,1.0
2021-04-27,376.86,377.7,373.66,375.76,800797,355.083162930891,355.874623571081,352.068074777787,354.046726378262,849908.947889868,0.0,1.0
2021-04-28,375.28,379.49,372.9,377.52,800651,353.594463155296,357.561188506724,351.351991341425,355.705024862469,849753.99387981,0.0,1.0
2021-04-29,383.03,383.21,377.59,377.59,780565,360.896629776095,361.066228484707,355.770979915818,355.770979915818,828436.142879724,0.0,1.0
2021-04-30,379.39,383.05,377.11,382.45,1031743,357.466967001939,360.915474077052,355.318716692852,360.350145048345,1095018.59725091,0.0,1.0
2021-05-03,386.58,389.31,382.08,383.43,940476,364.241493195945,366.813740276562,360.001525480642,361.273515795233,998154.298374833,0.0,1.0
2021-05-04,391.67,393.31,384.39,385.93,1336058,369.037367789477,370.582600467942,362.178042241165,363.629053414846,1417996.88198112,0.0,1.0
2021-05-05,389.12,390.94,387.49,390.2,910616,366.634719417472,368.34955080455,365.098908889484,367.652311669144,966463.019331589,0.0,1.0
2021-05-06,388.72,393.6,386.54,390.02,1243784,366.257833398334,370.855842831818,364.203804594031,367.482712960532,1320063.82496719,0.0,1.0
2021-05-07,396.57,397.68,388.38,388.38,800663,373.654221523917,374.700080227025,365.937480282066,365.937480282066,849766.729825843,0.0,1.0
2021-05-10,401.9,406.0,397.82,397.82,988519,378.676227728932,382.539309425096,374.831990333724,374.831990333724,1049143.71964323,0.0,1.0
2021-05-11,394.49,403.01,391.83,400.7,784460,371.6944142244,379.72208643204,369.188122197132,377.545569671518,832570.01869598,0.0,1.0
2021-05-12,390.17,395.79,388.84,393.78,1437404,367.624045217709,372.919293786598,366.370899204075,371.02544154043,1525558.31419534,0.0,1.0
2021-05-13,395.45,398.75,389.36,390.8,1003320,372.598940670331,375.70825032822,366.860851028955,368.217640697851,1064852.44774501,0.0,1.0
2021-05-14,393.93,398.93,392.45,397.49,677314,371.166773797606,375.877849036832,369.772295526796,374.521059367935,718852.879232912,0.0,1.0
2021-05-17,393.66,395.64,392.1955,394.26,562152,370.912375734688,372.777961529421,369.532501797119,371.477704763395,596628.12782039,0.0,1.0
2021-05-18,393.44,396.04,390.3,394.0,860195,370.705088424162,373.15484754856,367.746533173929,371.232728850956,912949.758091158,0.0,1.0
2021-05-19,393.43,394.29,389.14,392.77,769769,370.695666273684,371.505971214831,366.653563718429,370.073804342106,816978.036766165,0.0,1.0
2021-05-20,391.13,394.69,390.4,393.01,1043450,368.52857166364,371.882857233969,367.840754678713,370.299935953589,1107443.57393407,0.0,1.0
2021-05-21,396.08,400.04,392.52,392.87,723440,373.192536150473,376.92370773994,369.838250580145,370.168025846891,767807.733122684,0.0,1.0
2021-05-24,394.34,398.9,392.9,398.02,848160,371.553081967223,375.849582585396,370.196292298326,375.020433343293,900176.665549783,0.0,1.0
2021-05-25,395.15,395.8,391.73,394.82,919471,372.316276155977,372.928715937077,369.093900692347,372.005345190189,975861.086174455,0.0,1.0
2021-05-26,394.89,396.51,390.24,394.9,1116880,372.071300243538,373.597688621047,367.690000271058,372.080722394016,1185376.95036224,0.0,1.0
2021-05-27,397.84,397.99,392.57,396.64,1945571,374.850834634681,374.992166891857,369.885361332537,373.720176577267,2064890.60480376,0.0,1.0
2021-05-28,398.22,399.73,396.45,398.29,992874,375.208876352862,376.631621075108,373.541155718176,375.274831406211,1053765.80672406,0.0,1.0
2021-06-01,394.22,399.44,392.65,398.96,1159132,371.440016161482,376.358378711233,369.960738536365,375.906115488267,1230220.21634132,0.0,1.0
2021-06-02,393.47,396.42,390.73,396.42,818034,370.733354875598,373.512889266741,368.151685644502,373.512889266741,868203.073036161,0.0,1.0
2021-06-03,395.64,397.97,391.62,392.7,745596,372.777961529421,374.973322590901,368.990257037084,370.007849288757,791322.53481331,0.0,1.0
2021-06-04,393.2,397.0,392.46,397.0,776074,370.47895681268,374.059373994491,369.781717677274,374.059373994491,823669.715077204,0.0,1.0
2021-06-07,389.1,396.17,389.03,394.75,1028937,366.615875116515,373.277335504779,366.549920063166,371.939390136839,1092040.50853706,0.0,1.0
2021-06-08,391.9,392.99,386.41,388.42,893977,369.254077250481,370.281091652632,364.081316637812,365.97516888398,948803.568829229,0.0,1.0
2021-06-09,385.96,392.723,385.92,391.57,827923,364.722022870346,371.112879541173,364.68422392508,370.023324943884,876133.441477413,1.13,1.0
2021-06-10,384.43,385.265,380.88,381.84,1313224,363.276213213927,364.065266196352,359.921556821581,360.828731507962,1389693.80310818,0.0,1.0
2021-06-11,383.87,386.46,382.27,385.03,745222,362.747027980205,365.19450968617,361.23507016957,363.843197392915,788616.713782175,0.0,1.0
2021-06-14,383.51,384.02,379.67,382.53,794113,362.406837472812,362.888774024952,358.778138727289,361.480763313798,840354.66536375,0.0,1.0
2021-06-15,384.97,386.025,380.95,384.4,1074639,363.786498975016,364.783446156403,359.987704975796,363.247864004977,1137215.8587403,0.0,1.0
2021-06-16,378.45,387.49,378.23,386.51,1032460,357.62527089668,366.167832526766,357.417376697718,365.241758367752,1092580.75085216,0.0,1.0
2021-06-17,377.81,379.29,375.58,378.03,900417,357.020487772426,358.419048747263,354.913196573854,357.228381971388,952848.809581044,0.0,1.0
2021-06-18,369.21,373.99,368.34,372.94,2229921,348.893714540265,353.410688499536,348.071587480732,352.418466186307,2359770.60662978,0.0,1.0
2021-06-21,376.41,377.37,369.74,370.1,1247215,355.697524688121,356.604699374501,349.394550565037,349.73474107243,1319841.06035495,0.0,1.0
2021-06-22,379.0,379.8,374.392,378.19,891855,358.145006394085,358.900985299403,353.790567899458,357.379577752452,943788.23930346,0.0,1.0
2021-06-23,377.98,379.42,376.24,376.66,942112,357.181133289806,358.541895319377,355.536879170741,355.933768096032,996971.73386555,0.0,1.0
2021-06-24,378.33,381.49,378.02,380.39,724987,357.511874060882,360.497990736886,357.218932235072,359.458519742074,767203.417873867,0.0,1.0
2021-06-25,380.82,382.86,378.405,379.86,2105758,359.864858403682,361.792604612242,357.582747083256,358.957683717302,2228377.52237659,0.0,1.0
2021-06-28,380.9,381.62,376.05,381.14,870102,359.940456294214,360.620837309,355.357334180728,360.167249965809,920768.549365557,0.0,1.0
2021-06-29,381.56,384.05,378.91,379.66,864679,360.564138891101,362.917123233901,358.059958767237,358.768688990972,915029.764897518,0.0,1.0
2021-06-30,381.8,383.105,379.43,382.08,709792,360.790932562696,362.024123151995,358.551345055694,361.055525179557,751123.604119146,0.0,1.0
2021-07-01,383.82,385.13,381.49,383.12,1955633,362.699779298622,363.93769475608,360.497990736886,362.03829775647,2069510.65564889,0.0,1.0
2021-07-02,387.2,387.44,382.147,383.9,1504425,365.893790173588,366.120583845183,361.118838412878,362.775377189154,1592028.54938763,0.0,1.0
2021-07-06,385.24,387.96,381.92,385.3,1013093,364.041641855561,366.61197013364,360.904329398494,364.098340273459,1072085.99909252,0.0,1.0
2021-07-07,387.51,388.35,381.47,384.1,990308,366.186731999399,366.980509849982,360.479091264253,362.964371915483,1047974.21518983,0.0,1.0
2021-07-08,384.17,385.4,379.64,384.29,666196,363.030520069699,364.192837636624,358.749789518339,363.143916905496,704988.983490597,0.0,1.0
2021-07-09,388.61,390.33,386.44,387.92,1369965,367.22620299421,368.851557640642,365.175610213537,366.574171188374,1449738.86479009,0.0,1.0
2021-07-12,396.04,396.5,384.5,387.01,1897411,374.247357077345,374.682044947902,363.342361368142,365.714245183575,2007898.35446907,0.0,1.0
2021-07-13,398.13,402.23,396.6,396.75,1486985,376.222351967486,380.096743857238,374.776542311067,374.918288355814,1573573.00796728,0.0,1.0
2021-07-14,395.07,400.72,394.09,400.02,944562,373.330732654647,378.669833673451,372.404658495634,378.008352131298,999564.398801324,0.0,1.0
2021-07-15,396.12,398.305,390.63,392.32,1180657,374.322954967876,376.387722353024,369.135049730136,370.732055167619,1249407.34900999,0.0,1.0
2021-07-16,393.59,397.67,392.75,396.98,756181,371.93217167981,375.787664096929,371.138393829227,375.135632291093,800213.862774475,0.0,1.0
2021-07-19,384.44,392.64,382.48,390.42,1087387,363.285662950243,371.034446729746,361.433514632216,368.93660526749,1150706.18225101,0.0,1.0
2021-07-20,389.94,393.52,385.28,385.81,1731200,368.4830179243,371.866023525595,364.079440800826,364.580276825599,1832008.7905345,0.0,1.0
2021-07-21,383.59,398.49,381.15,396.0,1756894,362.482435363344,376.562542474879,360.176699702126,374.209558132079,1859198.96721195,0.0,1.0
2021-07-22,384.3,387.53,380.37,385.28,944715,363.153366641813,366.205631472031,359.439620269441,364.079440800826,999726.308080985,0.0,1.0
2021-07-23,382.29,387.46,381.4,385.0,881212,361.253969642203,366.139483317816,360.412943110037,363.814848183965,932525.491176346,0.0,1.0
2021-07-26,378.5,382.4,373.67,381.52,958796,357.672519578262,361.357916741684,353.108296937409,360.526339945835,1014627.25296287,0.0,1.0
2021-07-27,382.63,383.31,376.06,377.42,939797,361.575260676963,362.217842746483,355.366783917044,356.651948056084,994521.930058891,0.0,1.0
2021-07-28,379.93,382.01,376.42,382.01,777987,359.023831871517,360.989377025342,355.706974424437,360.989377025342,823289.638933436,0.0,1.0
2021-07-29,384.33,385.26,379.365,382.2,697538,363.181715850762,364.060541328194,358.489921769637,361.168922015355,738156.046517939,0.0,1.0
2021-07-30,384.01,386.39,382.66,384.8,999300,362.879324288635,365.128361531954,361.603609885912,363.625853457636,1057489.82461941,0.0,1.0
2021-08-02,390.29,391.3,384.28,385.34,803427,368.813758695376,369.768182063339,363.13446716918,364.136139218725,850211.025042031,0.0,1.0
2021-08-03,395.29,395.98,388.58,390.49,682695,373.53862685361,374.190658659446,367.197853785261,369.002753421706,722448.7299295,0.0,1.0
2021-08-04,395.59,397.95,393.05,393.58,785059,373.822118943104,376.05225671379,371.421885918721,371.922721943494,830773.445637837,0.0,1.0
2021-08-05,376.68,392.31,374.7,392.31,1695338,355.952667568665,370.722605431303,354.081619778005,370.722605431303,1794058.52525831,0.0,1.0
2021-08-06,379.45,381.43,376.115,379.6,765580,358.570244528326,360.441292318987,355.418757466785,358.711990573074,810160.172052568,0.0,1.0
2021-08-09,376.32,381.925,376.16,379.39,743936,355.612477061272,360.909054266652,355.461281280209,358.513546110428,787255.829248543,0.0,1.0
2021-08-10,377.37,378.93,373.93,375.83,744152,356.604699374501,358.07885823987,353.353990081637,355.149439981766,787484.407055125,0.0,1.0
2021-08-11,367.64,378.1596,366.21,377.28,1741073,347.410105938579,357.35085055405,346.058793645325,356.519651747653,1842456.70111037,0.0,1.0
2021-08-12,367.63,369.8,366.15,366.53,1504422,347.400656202263,349.451248982936,346.002095227426,346.361185207452,1592025.37469587,0.0,1.0
2021-08-13,367.49,370.0,363.94,368.88,1019092,347.268359893832,349.640243709266,343.913703501487,348.581873241821,1078434.32437811,0.0,1.0
2021-08-16,376.39,376.43,365.3317,367.23,826687,355.678625215488,355.716424160754,345.228823304649,347.022666749604,874825.468473079,0.0,1.0
2021-08-17,380.23,381.0,375.33,375.65,990796,359.307323961011,360.034953657379,354.676953165942,354.979344728069,1048490.63171582,0.0,1.0
2021-08-18,371.4,379.17,371.1,378.93,707140,350.963206793571,358.305651911465,350.679714704077,358.07885823987,748317.176604995,0.0,1.0
2021-08-19,375.9,376.15,368.05,368.59,761641,355.215588135981,355.451831543892,347.797545127555,348.307830888644,805991.801774196,0.0,1.0
2021-08-20,377.99,379.85,375.592,376.64,529488,357.190583026122,358.948233980985,354.924536257434,355.914868623399,560320.396535659,0.0,1.0
2021-08-23,377.34,379.33,376.75,379.33,652870,356.576350165552,358.456847692529,356.018815722881,358.456847692529,690887.002701167,0.0,1.0
2021-08-24,376.75,378.745,374.19,377.75,582777,356.018815722881,357.904038118016,353.599683225865,356.963789354527,616712.446234591,0.0,1.0
2021-08-25,373.18,377.48,372.85,376.22,737637,352.645259857902,356.708646473983,352.333418559459,355.517979698108,780590.034787141,0.0,1.0
2021-08-26,370.07,373.58,369.55,372.98,681500,349.706391863481,353.023249310561,349.215005575025,352.456265131573,721184.144379195,0.0,1.0
2021-08-27,372.67,374.415,368.65,370.0,707811,352.163323305762,353.812302292986,348.364529306543,349.640243709266,749027.249328221,0.0,1.0
2021-08-30,370.57,373.5,369.82,373.5,600022,350.178878679304,352.947651420029,349.470148455569,352.947651420029,634961.632690673,0.0,1.0
2021-08-31,375.13,378.2084,368.16,368.93,1854074,354.487958439613,357.396965267274,347.901492227036,348.629121923404,1962037.81556231,0.0,1.0
2021-09-01,369.38,374.91,365.05,374.91,1665443,349.054360057645,354.280064240651,344.962624232615,354.280064240651,1762422.72188895,0.0,1.0
2021-09-02,382.94,383.22,370.07,371.11,1306752,361.868202502773,362.132795119634,349.706391863481,350.689164440393,1382844.9347554,0.0,1.0
2021-09-03,378.73,382.8,376.72,382.8,636619,357.889863513541,361.735906194343,355.990466513931,361.735906194343,673689.697447599,0.0,1.0
2021-09-07,377.71,379.83,374.33,379.7,794959,356.925990409261,358.929334508352,353.731979534296,358.806487936238,841249.928439532,0.0,1.0
2021-09-08,370.95,379.2,369.82,378.12,911626,350.53796865933,358.334001120415,349.470148455569,357.313429598236,964710.516219851,0.0,1.0
2021-09-09,371.43,375.87,369.58,370.45,792102,352.059376206281,356.267823640134,350.305856442176,351.130484655566,835684.165069969,1.13,1.0
2021-09-10,357.51,373.81,355.4333,373.63,1902977,338.86532479204,354.315255686589,336.896927768193,354.144642952785,2007680.50755124,0.0,1.0
2021-09-13,368.64,372.67,358.39,360.12,1287492,349.414878832306,353.234708372492,339.699431490642,341.33920943221,1358330.96880738,0.0,1.0
2021-09-14,366.47,371.09,364.845,370.11,1025453,347.358047541437,351.737107709094,345.817793694587,350.808216158379,1081874.34714657,0.0,1.0
2021-09-15,374.52,378.64,365.55,365.55,1652080,354.988228136597,358.893364043686,346.48602690199,346.48602690199,1742978.92876018,0.0,1.0
2021-09-16,374.94,379.74,373.21,375.2,1110360,355.386324515475,359.935997416938,353.746546573907,355.632765130971,1171453.00671768,0.0,1.0
2021-09-17,379.52,381.49,373.76,373.98,1850669,359.727470742287,361.594732328929,354.267863260533,354.476389935183,1952494.47430492,0.0,1.0
2021-09-20,376.9,378.27,373.22,375.73,1084821,357.244107616906,358.542660090865,353.756025059118,356.135124847174,1144508.82794813,0.0,1.0
2021-09-21,379.07,382.14,377.54,378.87,927822,359.300938907775,362.210833867669,357.850730670434,359.111369203548,978871.601641643,0.0,1.0
2021-09-22,375.49,382.79,375.15,380.0,1011632,355.907641202101,362.826935406409,355.585372704914,360.182438032434,1067292.90328526,0.0,1.0
2021-09-23,380.3,382.86,375.49,376.04,794645,360.466792588775,362.893284802888,355.907641202101,356.428957888727,838367.083219112,0.0,1.0
2021-09-24,381.33,382.73,378.3919,380.26,655288,361.443076565547,362.77006449514,358.658202825592,360.428878647929,691342.535633504,0.0,1.0
2021-09-27,388.48,390.17,379.82,379.82,1209501,368.220193491684,369.822057492407,360.011825298629,360.011825298629,1276048.83378188,0.0,1.0
2021-09-28,385.7,389.28,382.59,385.99,1467019,365.58517460292,368.978472308594,362.637365702181,365.86005067405,1547735.705953,0.0,1.0
2021-09-29,388.8,388.97,383.01,385.58,948266,368.523505018448,368.684639267041,363.035462081059,365.471432780384,1000440.44892481,0.0,1.0
2021-09-30,372.8,391.432,372.55,389.15,1321340,353.35792868024,371.018242326083,353.120966549956,368.855252000846,1394041.31623649,0.0,1.0
2021-10-01,375.93,377.16,363.37,374.34,1213519,356.324694551402,357.490548232402,344.419717125909,354.817615402793,1280287.90775878,0.0,1.0
2021-10-04,370.2,380.33,368.78,374.99,943000,350.893522525281,360.495228044409,349.547577625265,355.433716941532,994884.708864491,0.0,1.0
2021-10-05,373.55,377.73,371.27,371.27,1001211,354.068815071094,358.03082188945,351.907720442899,351.907720442899,1056298.53048454,0.0,1.0
2021-10-06,370.08,371.0,363.68,370.49,1397329,350.779780702745,351.651801342192,344.713550167462,351.168398596411,1474211.29941984,0.0,1.0
2021-10-07,380.66,383.6,372.16,374.71,896864,360.808018056385,363.59469270853,352.751305626712,355.168319355614,946210.264614042,0.0,1.0
2021-10-08,386.17,386.3,379.94,382.45,773730,366.030663407855,366.153883715603,360.125567121165,362.504666909222,816301.321091964,0.0,1.0
2021-10-11,380.91,388.47,380.3,387.06,837190,361.044980186669,368.210715006472,360.466792588775,366.874248591668,883252.947417034,0.0,1.0
2021-10-12,377.49,382.34,376.605,380.91,973118,357.803338244377,362.400403571896,356.96449230317,361.044980186669,1026659.82833594,0.0,1.0
2021-10-13,375.45,377.62,370.0,377.62,1103370,355.869727261256,357.926558552125,350.703952821054,357.926558552125,1164078.41062546,0.0,1.0
2021-10-14,390.71,399.16,386.85,387.71,1753894,370.333895693821,378.343215697437,366.675200402229,367.490350130407,1850394.82669054,0.0,1.0
2021-10-15,393.05,394.49,389.3,392.51,1145502,372.551861233284,373.916763103723,368.997429279017,372.04002303187,1208528.55119161,0.0,1.0
2021-10-18,388.21,392.85,387.3,391.64,928129,367.964274390976,372.362291529057,367.101732236741,371.21539481848,979195.493057997,0.0,1.0
2021-10-19,393.75,397.29,390.72,390.91,1319681,373.215355198081,376.570738962909,370.343374179033,370.523465398049,1392291.0365631,0.0,1.0
2021-10-20,424.05,425.44,400.0,400.0,2376721,401.935165388562,403.252674832944,379.139408455193,379.139408455193,2507490.32888348,0.0,1.0
2021-10-21,430.41,430.695,419.54,420.0,1606653,407.963481982999,408.233618811524,397.660368558229,398.096378877953,1695052.49432795,0.0,1.0
2021-10-22,433.34,435.96,427.76,431.06,910253,410.740678149934,413.224041275315,405.451683401984,408.579583521739,960335.939446477,0.0,1.0
2021-10-25,434.56,436.32,431.15,433.36,893937,411.897053345722,413.565266742925,408.664889888641,410.759635120356,943122.218439232,0.0,1.0
2021-10-26,436.24,438.69,429.05,436.19,1107818,413.489438861234,415.811667738022,406.674407994252,413.442046435177,1168771.14358944,0.0,1.0
2021-10-27,433.68,439.9,433.28,436.83,962243,411.06294664712,416.958564448599,410.683807238665,414.048669488705,1015186.47604655,0.0,1.0
2021-10-28,433.36,436.51,431.58,432.53,989197,410.759635120356,413.745357961941,409.072464752731,409.972920847812,1043623.50938985,0.0,1.0
2021-10-29,435.13,435.75,430.56,432.48,844709,412.437327002771,413.024993085876,408.10565926117,409.925528421755,891185.649565444,0.0,1.0
2021-11-01,428.76,439.2,422.94,436.31,980099,406.399531923122,416.295070483802,400.883053530099,413.555788257713,1034024.92924006,0.0,1.0
2021-11-02,420.2,431.0,418.36,430.98,1290864,398.28594858218,408.522712610471,396.541907303287,408.503755640048,1361888.49928277,0.0,1.0
2021-11-03,424.63,425.41,413.26,415.5,1160044,402.484917530822,403.224239377309,391.707879845483,393.831060532832,1223870.66512195,0.0,1.0
2021-11-04,422.61,425.43,417.3517,425.0,924945,400.570263518123,403.243196347732,395.586191639423,402.835621483643,975836.306511841,0.0,1.0
2021-11-05,422.06,430.435,420.88,425.0,944983,400.048946831497,407.987178196028,398.930485576554,402.835621483643,996976.815309537,0.0,1.0
2021-11-08,426.59,427.8794,421.15,423.09,636098,404.342700632252,405.564856515407,399.186404677262,401.025230808269,671096.684559157,0.0,1.0
2021-11-09,430.12,430.44,423.5,425.4,781337,407.688605911869,407.991917438633,401.413848701936,403.214760892098,824326.865079592,0.0,1.0
2021-11-10,424.94,435.79,423.4706,432.8,872757,402.778750572375,413.062907026722,401.385981955414,410.228839948519,920776.875773537,0.0,1.0
2021-11-11,430.67,431.05,422.75,425.31,826737,408.209922598495,408.570105036528,400.702962311082,403.129454525196,872224.813947511,0.0,1.0
2021-11-12,437.01,437.883,431.51,433.19,969465,414.21928222251,415.046753981463,409.006115356251,410.598500871763,1022805.83698761,0.0,1.0
2021-11-15,434.39,438.17,433.01,436.44,1115979,411.735919097128,415.31878650703,410.427888137958,413.679008565461,1177381.16915576,0.0,1.0
2021-11-16,430.46,437.0,430.24,434.39,983531,408.010874409056,414.209803737299,407.802347734406,411.735919097128,1037645.76096946,0.0,1.0
2021-11-17,429.68,433.97,426.5175,431.31,1644181,407.271552562569,411.33782271825,404.27398161447,408.816545652023,1734645.3186697,0.0,1.0
2021-11-18,425.88,433.65,425.39,430.93,1592901,403.669728182244,411.034511191486,403.205282406887,408.456363213991,1680543.84690876,0.0,1.0
2021-11-19,415.21,425.47,414.03,425.47,1064057,393.556184461702,403.281110288578,392.437723206759,403.281110288578,1122602.37397691,0.0,1.0
2021-11-22,419.4,425.99,416.735,419.48,1034891,397.52766976527,403.773991519569,395.001653456437,397.603497646961,1091831.63440242,0.0,1.0
2021-11-23,423.66,424.55,416.27,418.68,1026932,401.565504465318,402.409089649131,394.560903894108,396.845218830051,1083434.72305793,0.0,1.0
2021-11-24,424.79,425.49,420.68,422.93,732531,402.636573294204,403.300067259,398.740915872327,400.873575044887,772835.515025677,0.0,1.0
2021-11-26,415.52,423.34,411.35,421.99,627609,393.850017503255,401.262192938554,389.897489170109,399.982597435017,662140.612137575,0.0,1.0
2021-11-29,416.22,419.25,413.02,418.36,765949,394.513511468051,397.385492487099,391.48039620041,396.541907303287,808092.203467707,0.0,1.0
2021-11-30,406.23,415.0,405.32,413.45,2238571,385.044504741883,393.357136272263,384.181962587647,391.887971064499,2361739.19152438,0.0,1.0
2021-12-01,404.65,415.9135,404.12,411.69,1414115,383.546904078485,394.222995896323,383.044544362282,390.219757667296,1491920.88025017,0.0,1.0
2021-12-02,399.74,406.79,395.38,403.4,2032362,379.964036668583,386.665258609128,375.819734872728,383.442968910058,2138140.21190804,1.13,1.0
2021-12-03,395.0,403.9,392.4,399.49,1495817,375.458534257493,383.918232877472,372.987161626938,379.726404684876,1573669.68943311,0.0,1.0
2021-12-06,403.62,407.5,399.07,400.95,1383693,383.65208505572,387.340133442857,379.327182952248,381.114175469726,1455709.97894847,0.0,1.0
2021-12-07,411.24,414.95,405.395,406.49,1507178,390.895107919118,394.421566557334,385.339272140042,386.38010022868,1585621.99465604,0.0,1.0
2021-12-08,415.97,417.0,410.07,411.55,924506,395.391105050859,396.370148823733,389.782990235368,391.189771578915,972623.703233115,0.0,1.0
2021-12-09,419.66,420.34,413.87,415.0,651223,398.898553130379,399.544912126063,393.394996387718,394.469092954075,685117.1608303,0.0,1.0
2021-12-10,431.0,431.54,419.83,421.19,1221144,409.677539911341,410.190824996149,399.0601428793,400.352860870667,1284700.80179133,0.0,1.0
2021-12-13,430.04,432.28,425.56,430.33,842432,408.765033093905,410.894215667922,404.506667945871,409.040686195005,886278.003130405,0.0,1.0
2021-12-14,433.94,438.94,428.36,432.34,938665,412.472092039738,417.224731713884,407.168146163392,410.951247344012,987519.635778796,0.0,1.0
2021-12-15,443.56,443.93,433.95,435.71,1075107,421.616170772794,421.967866108681,412.481597319087,414.154526484386,1131063.02361677,0.0,1.0
2021-12-16,447.88,451.71,441.85,443.87,1158053,425.722451451256,429.362973441651,419.990768004237,421.910834432591,1218326.10864637,0.0,1.0
2021-12-17,445.1,451.0,441.43,446.32,1815620,423.079983792431,428.688098607923,419.591546271608,424.239627872923,1910117.45522918,0.0,1.0
2021-12-20,439.46,448.98,431.875,447.82,1047216,417.719006239995,426.768032179568,410.509251854316,425.665419775166,1101720.38256644,0.0,1.0
2021-12-21,446.49,448.0,440.65,442.67,797477,424.401217621844,425.836514803435,418.850134482442,420.770200910796,838983.233189652,0.0,1.0
2021-12-22,453.91,456.16,445.02,445.03,664984,431.454134898275,433.592822751641,423.003941557645,423.013446836993,699594.378696049,0.0,1.0
2021-12-23,455.71,458.81,455.04,456.16,646670,433.165085180968,436.111721778938,432.528231464632,433.592822751641,680327.191137491,0.0,1.0
2021-12-27,459.52,459.68,455.84,458.12,314049,436.786596612667,436.938681082239,433.288653812496,435.455857503906,330394.287734916,0.0,1.0
2021-12-28,464.21,465.54,459.99,460.0,752766,441.244572627015,442.508774780338,437.233344742036,437.242850021385,791945.162700922,0.0,1.0
2021-12-29,467.67,469.25,462.33,462.33,590095,444.533399281524,446.035233418554,439.457580109536,439.457580109536,620807.635817771,0.0,1.0
2021-12-30,467.15,470.02,466.24,468.65,646706,444.039124755413,446.767139928372,443.174144334718,445.464916657656,680365.064827133,0.0,1.0
2021-12-31,463.54,468.35,463.52,466.75,446050,440.60771891068,445.179758277208,440.588708351983,443.658913581481,469265.535136743,0.0,1.0
2022-01-03,464.86,465.03,456.13,461.8,927153,441.862415784654,442.024005533575,433.564306913596,438.953800304077,975408.471468753,0.0,1.0
2022-01-04,458.17,467.0,457.57,465.77,957286,435.503383900647,443.896545565188,434.93306713975,442.727396205348,1007109.80174625,0.0,1.0
2022-01-05,458.22,465.13,458.05,460.94,835434,435.550910297389,442.119058327058,435.389320548468,438.136346280124,878915.778682726,0.0,1.0
2022-01-06,439.45,452.93,432.965,445.83,1763010,417.709500960647,430.522617522143,411.54532730328,423.773869184856,1854769.26600477,0.0,1.0
2022-01-07,434.99,438.42,426.28,435.83,1355354,413.470146371309,416.730457187773,405.191048058947,414.268589836565,1425896.02087149,0.0,1.0
2022-01-10,437.83,439.56,430.79,434.21,1104246,416.169645706223,417.814059033478,409.477929045027,412.728734582142,1161718.61924136,0.0,1.0
2022-01-11,453.73,454.97,437.99,439.78,1054917,431.283039870006,432.461694509194,416.321730175796,418.02317517914,1109822.19600908,0.0,1.0
2022-01-12,451.83,454.99,448.49,452.78,732217,429.477036793831,432.480705067891,426.302273491502,430.380038331919,770326.650243741,0.0,1.0
2022-01-13,446.83,451.88,444.55,449.93,601548,424.724397119685,429.524563190572,422.557193428275,427.671033717656,632856.729358678,0.0,1.0
2022-01-14,452.14,452.39,446.34,448.34,830637,429.771700453628,430.009332437335,424.258638431619,426.159694301277,873869.109537898,0.0,1.0
2022-01-18,448.09,450.45,444.02,447.88,867436,425.92206231757,428.165308243767,422.053413622816,425.722451451256,912583.384680812,0.0,1.0
2022-01-19,448.29,459.21,446.54,449.71,1134371,426.112167904536,436.49193295287,424.448744018585,427.461917571993,1193411.53314338,0.0,1.0
2022-01-20,452.72,461.54,447.23,448.32,1302996,430.323006655829,438.706663041021,425.104608293617,426.140683742581,1370812.94747458,0.0,1.0
2022-01-21,441.56,455.94,440.27,451.98,1103913,419.715114903136,433.383706605978,418.488933867207,429.619615984055,1161368.28761217,0.0,1.0
2022-01-24,449.5,452.52,431.1,439.27,1798075,427.262306705679,430.132901068863,409.772592704824,417.538405932377,1891659.29176326,0.0,1.0
2022-01-25,439.18,445.18,434.33,443.14,2109183,417.452858418243,423.156026027217,412.842797934322,421.216949040166,2218959.50946379,0.0,1.0
2022-01-26,428.44,439.65,420.73,431.18,2261189,407.244188398178,417.899606547612,399.915618020646,409.84863493961,2378876.95579043,0.0,1.0
2022-01-27,435.83,445.18,429.07,432.72,1637558,414.268589836565,423.156026027217,407.843020997121,411.312447959247,1722787.87397703,0.0,1.0
2022-01-28,442.09,442.44,431.5,434.64,906817,420.218894708595,420.551579485786,410.152803878755,413.137461594119,954014.045008624,0.0,1.0
2022-01-31,440.99,442.64,435.95,438.98,1127075,419.173313980283,420.741685072751,414.382653188745,417.262752831277,1185735.79870922,0.0,1.0
2022-02-01,438.9,444.35,431.96,444.35,1137616,417.186710596491,422.367087841309,410.590046728777,422.367087841309,1196825.42544585,0.0,1.0
2022-02-02,444.16,447.795,437.51,438.9,1771443,422.186487533692,425.641656576795,415.865476767078,417.186710596491,1863641.17780347,0.0,1.0
2022-02-03,451.79,457.25,444.58,454.87,1720931,429.439015676438,434.628898200605,422.58570926632,432.366641715711,1810500.18304766,0.0,1.0
2022-02-04,446.26,452.32,441.53,445.72,1027129,424.182596196833,429.942795481897,419.686599065091,423.669311112025,1080587.915793,0.0,1.0
2022-02-07,449.43,454.35,444.68,450.02,1077382,427.195769750241,431.8723671896,422.680762059803,427.75658123179,1133456.43039277,0.0,1.0
2022-02-08,465.76,468.15,447.72,448.58,1314035,442.717890926,444.989652690242,425.570366981683,426.387821005636,1382426.4935846,0.0,1.0
2022-02-09,468.01,472.01,465.345,471.99,949631,444.856578779366,448.658690518682,442.323421833046,448.639679959985,999056.382462596,0.0,1.0
2022-02-10,457.6,468.1799,455.11,462.87,880512,434.961582977795,445.018073475493,432.59476842007,439.970865194344,926339.950396423,0.0,1.0
2022-02-11,447.91,462.18,446.65,455.84,877017,425.750967289301,439.315000919312,424.553302091416,433.288653812496,922663.046360321,0.0,1.0
2022-02-14,443.97,450.04,439.025,448.46,1187260,422.005887226074,427.775591790487,417.305526588344,426.273757653457,1249053.24346251,0.0,1.0
2022-02-15,449.89,452.38,446.19,448.38,878166,427.633012600262,429.999827157987,424.116059241395,426.19771541867,923871.848288071,0.0,1.0
2022-02-16,458.58,459.88,448.09,448.09,1062663,435.893100353927,437.128786669205,425.92206231757,425.92206231757,1117971.35156377,0.0,1.0
2022-02-17,451.34,457.71,448.0,455.39,649808,429.011278105765,435.066141050626,425.836514803435,432.860916241822,683628.514417973,0.0,1.0
2022-02-18,446.24,457.06,445.945,450.11,838455,424.163585638136,434.448297892987,423.883179897362,427.842128745925,882094.012471872,0.0,1.0
2022-02-22,444.01,448.4856,439.0,445.12,736463,422.043908343467,426.298091168588,417.281763389974,423.098994351128,774793.641527658,0.0,1.0
2022-02-23,442.53,450.1,441.9,446.58,828205,420.63712699992,427.832623466577,420.038294400978,424.486765135978,871310.531393178,0.0,1.0
2022-02-24,441.81,443.62,432.03,435.49,1076405,419.952746886843,421.673202448884,410.656583684215,413.945410338723,1132428.58053776,0.0,1.0
2022-02-25,453.69,455.16,443.5722,443.96,1090746,431.245018752613,432.642294816812,421.627767213599,421.996381946726,1147515.98562552,0.0,1.0
2022-02-28,451.85,452.55,443.142,444.08,1221294,429.496047352528,430.161416906908,421.218850096036,422.110445298905,1284858.60883151,0.0,1.0
2022-03-01,451.5,452.25,439.64,449.15,1418664,429.163362575337,429.876258526459,417.890101268264,426.929621928489,1492501.11229511,0.0,1.0
2022-03-02,463.49,469.245,454.58,454.58,1550280,440.560192513938,446.03048077888,432.090988614611,432.090988614611,1630967.32162715,0.0,1.0
2022-03-03,469.02,471.81,462.01,464.1,1211475,445.816611993543,448.468584931716,439.153411170391,441.140014554184,1274528.55998159,0.0,1.0
2022-03-04,476.84,477.47,457.0,460.94,1234663,453.249740443907,453.848573042849,434.391266216897,438.136346280124,1298923.42429893,0.0,1.0
2022-03-07,454.53,473.82,453.21,470.77,1529326,432.043462217869,450.379146080723,430.788765343895,447.480035879494,1608922.7301615,0.0,1.0
2022-03-08,456.07,467.1,451.81,452.64,1774811,433.507275237506,443.991598358671,429.458026235134,430.246964421042,1867184.47187889,0.0,1.0
2022-03-09,465.37,469.53,455.945,460.99,1168284,443.563860787998,447.528933011988,434.580494030521,439.38909724447,1225718.26323753,1.28,1.0
2022-03-10,473.2,474.5,457.6,458.64,1243017,451.026965478825,452.266050548822,436.157944638864,437.149212694861,1304125.22846733,0.0,1.0
2022-03-11,465.26,478.0,464.01,473.76,1074549,443.459015128229,455.602048814197,442.267587176309,451.560725201285,1127375.13656237,0.0,1.0
2022-03-14,458.33,473.3899,454.07,470.38,1427812,436.853738562785,451.20796721328,432.793352102641,448.339104019293,1498004.9755622,0.0,1.0
2022-03-15,467.69,469.26,460.26,462.09,1304034,445.775151066762,447.271584574373,438.693303320549,440.43755384216,1368141.89844481,0.0,1.0
2022-03-16,470.82,476.235,462.05,470.12,1337732,448.758486658369,453.919752546086,440.399428147699,448.091287005294,1403496.53313516,0.0,1.0
2022-03-17,478.13,478.47,466.98,467.95,1246451,455.725957321197,456.050025724119,445.098419990071,446.022968080761,1307728.0480865,0.0,1.0
2022-03-18,478.02,482.155,472.83,475.85,2778299,455.621111661428,459.562355326379,450.674302805056,453.552792736895,2914883.56002015,0.0,1.0
2022-03-21,476.0,485.8017,472.4668,478.02,1656816,453.695764091125,463.038179576193,450.328121499347,455.621111661428,1738267.09089927,0.0,1.0
2022-03-22,471.54,480.1223,469.8,477.87,1603785,449.444749158675,457.624902848085,447.786281449602,455.478140307198,1682629.02240072,0.0,1.0
2022-03-23,462.17,470.37,461.93,467.04,1092289,440.513805231083,448.329572595678,440.285051064314,445.155608531763,1145987.25655188,0.0,1.0
2022-03-24,473.73,475.625,463.3301,464.26,882316,451.532130930439,453.338335705549,441.619545684701,442.505872766693,925691.728335479,0.0,1.0
2022-03-25,480.76,480.96,473.66,473.8,852512,458.232721732037,458.423350204344,451.465410965131,451.598850895746,894422.527424116,0.0,1.0
2022-03-28,484.79,485.18,477.0201,483.56,904044,462.073885449027,462.445610970026,454.668064614128,460.901520344337,948487.903258379,0.0,1.0
2022-03-29,491.03,492.22,485.18,489.7,1271491,468.021493785011,469.155733195239,462.445610970026,466.753814444168,1333999.04496009,0.0,1.0
2022-03-30,502.48,502.65,492.265,492.38,1442517,478.934973824598,479.097008026059,469.198624601508,469.308235973085,1513432.89125813,0.0,1.0
2022-03-31,491.22,505.945,491.18,500.0,1445651,468.202590833703,482.23761210732,468.164465139242,476.571180767989,1516720.9625122,0.0,1.0
2022-04-01,499.33,500.095,489.48,493.78,1226106,475.93257538576,476.661729292335,466.54412312463,470.642635279235,1286382.8631267,0.0,1.0
2022-04-04,489.34,500.96,487.065,498.74,1065849,466.410683194015,477.486197435063,464.242284321521,475.370221392454,1118247.4339745,0.0,1.0
2022-04-05,494.78,501.78,486.01,486.72,1013809,471.595777640771,478.267774171523,463.236719130101,463.913450206791,1063649.084242,0.0,1.0
2022-04-06,506.87,507.86,495.08,497.71,1524191,483.119268791741,484.062879729662,471.881720349232,474.388484760072,1599122.08449511,0.0,1.0
2022-04-07,514.66,516.805,504.4327,505.81,1357874,490.544247788106,492.588738153601,480.796174913969,482.108937888513,1424628.7383679,0.0,1.0
2022-04-08,520.67,526.62,517.77,518.03,1368545,496.272633380938,501.943830432077,493.508520532483,493.756337546483,1435824.33771447,0.0,1.0
2022-04-11,510.64,523.53,508.705,521.13,915420,486.712615494732,498.99862053493,484.86828502516,496.711078867244,960423.161262931,0.0,1.0
2022-04-12,509.61,514.535,506.4,510.0,897671,485.73087886235,490.425104992914,482.671291881819,486.102604383349,941801.59882246,0.0,1.0
2022-04-13,512.21,513.11,506.62,508.76,1062221,488.209049002343,489.066877127726,482.880983201357,484.920707855044,1114441.07707923,0.0,1.0
2022-04-14,516.72,522.765,514.34,514.34,1571789,492.507721052871,498.269466628355,490.239242232415,490.239242232415,1649060.0601017,0.0,1.0
2022-04-18,512.95,519.34,510.81,513.78,740858,488.91437434988,495.004954040095,486.874649696193,489.705482509955,777279.480901589,0.0,1.0
2022-04-19,517.04,520.44,513.5,516.07,1157418,492.812726608562,496.053410637784,489.438602648725,491.888178517872,1214318.07745365,0.0,1.0
2022-04-20,529.84,532.164,516.16,522.4,1584064,505.012948836223,507.228051684432,491.97396133041,497.921569666395,1661938.51404033,0.0,1.0
2022-04-21,522.87,533.68,520.67,533.68,932062,498.369546576317,508.673015504521,496.272633380938,508.673015504521,977883.302236187,0.0,1.0
2022-04-22,502.63,519.13,502.0,518.9,956648,479.077945178829,494.804794144172,478.477465491061,494.585571401019,1003677.97991726,0.0,1.0
2022-04-25,506.87,508.61,492.505,500.0,1211506,483.119268791741,484.777736500814,469.427378768277,476.571180767989,1271065.10935856,0.0,1.0
2022-04-26,502.31,511.37,502.04,504.14,1117421,478.772939623137,487.408409418653,478.515591185522,480.517190144748,1172354.77625744,0.0,1.0
2022-04-27,508.38,514.69,498.16,503.57,1140468,484.55851375766,490.572842058953,474.817398822763,479.973898998672,1196534.79482556,0.0,1.0
2022-04-28,516.74,519.19,505.135,510.03,1181185,492.526783900101,494.861982685864,481.465566794476,486.131198654195,1239253.49209801,0.0,1.0
2022-04-29,501.93,513.26,501.0,510.22,937586,478.410745525753,489.209848481956,477.524323129525,486.312295702887,983678.868798877,0.0,1.0
2022-05-02,497.11,509.975,488.33,505.5,1095202,473.81659934315,486.07877582431,465.448009408864,481.813463756437,1149043.463177,0.0,1.0
2022-05-03,498.48,503.68,496.91,499.61,841763,475.122404378454,480.078744658441,473.625970870843,476.19945524699,883145.093502621,0.0,1.0
2022-05-04,510.29,513.13,492.51,499.49,1216118,486.379015668194,489.085939974956,469.432144480084,476.085078163606,1275903.84089134,0.0,1.0
2022-05-05,506.86,517.18,499.08,511.06,985183,483.109737368126,492.946166539177,475.694289795376,487.112935286577,1033615.79524426,0.0,1.0
2022-05-06,504.64,508.07,498.24,500.88,946630,480.993761325516,484.263039625584,474.893650211686,477.409946046141,993167.482845392,0.0,1.0
2022-05-09,490.88,501.66,487.64,500.32,1115126,467.878522430781,478.153397088139,464.790341179404,476.87618632368,1169946.95126443,0.0,1.0
2022-05-10,489.32,497.3,484.69,494.46,1296441,466.391620346785,473.997696391842,461.978571212873,471.29077208508,1360175.61732415,0.0,1.0
2022-05-11,487.36,505.33,485.85,489.32,1166847,464.523461318174,481.651429554976,463.084216352255,466.391620346785,1224210.61856871,0.0,1.0
2022-05-12,484.52,486.64,474.82,485.82,1280480,461.816537011412,463.837198817868,452.571056104513,463.055622081409,1343429.95513967,0.0,1.0
2022-05-13,486.45,488.52,480.14,487.21,1065167,463.656101769176,465.629106457556,457.641773467884,464.380489963944,1117531.90602451,0.0,1.0
2022-05-16,493.59,498.08,486.71,488.06,851884,470.461538230543,474.74114743384,463.903918783176,465.190660971249,893763.654179843,0.0,1.0
2022-05-17,497.19,499.23,491.01,497.79,916473,473.892850732073,475.837261149606,468.002430937781,474.464736148994,961527.928024429,0.0,1.0
2022-05-18,476.39,496.41,473.65,493.43,981339,454.067489612125,473.149399690075,451.455879541516,470.309035452698,1029582.81952612,0.0,1.0
2022-05-19,479.92,483.81,466.78,468.88,1284891,457.432082148347,461.139805934721,444.907791517764,446.909390476989,1348057.80526784,0.0,1.0
2022-05-20,492.85,493.54,480.11,483.5,1365171,469.756212883007,470.413881112467,457.613179197038,460.844331802645,1432284.46776832,0.0,1.0
2022-05-23,494.85,500.61,490.31,490.57,1194266,471.662497606079,477.152597608526,467.335231284705,467.583048298705,1252977.56997754,0.0,1.0
2022-05-24,505.29,506.33,492.0,496.93,1397411,481.613303860514,482.604571916512,468.946041875701,473.645033718073,1466109.42540429,0.0,1.0
2022-05-25,504.78,510.99,500.295,504.42,1027370,481.127201256131,487.046215321269,476.852357764642,480.784070005978,1077876.75950569,0.0,1.0
2022-05-26,512.43,515.0,505.605,507.07,987940,488.418740321881,490.868316191029,481.913543704398,483.309897264048,1036508.33271952,0.0,1.0
2022-05-27,520.55,521.52,510.03,512.57,1190291,496.158256297553,497.082804388243,486.131198654195,488.552180252496,1248807.15413998,0.0,1.0
2022-05-31,509.61,520.61,506.8,515.4,3939086,485.73087886235,496.215444839245,483.052548826434,491.249573135643,4132736.26161385,0.0,1.0
2022-06-01,499.19,512.45,498.81,510.8,813641,475.799135455145,488.437803169112,475.436941357761,486.865118272577,853640.581758245,0.0,1.0
2022-06-02,496.93,500.96,488.33,500.96,1186545,473.645033718073,477.486197435063,465.448009408864,477.486197435063,1244876.99622111,0.0,1.0
2022-06-03,493.26,494.85,489.59,492.82,744051,470.147001251236,471.662497606079,466.648968784399,469.727618612161,780629.45266746,0.0,1.0
2022-06-06,497.42,501.1,495.19,496.35,634037,474.112073475226,477.619637365679,471.986566009001,473.092211148383,665207.030540807,0.0,1.0
2022-06-07,500.41,501.22,491.76,497.3,996950,476.961969136219,477.734014449063,468.717287708932,473.997696391842,1045961.27528466,0.0,1.0
2022-06-08,498.3,500.0,495.0,497.99,582166,474.950838753378,476.571180767989,471.805468960309,474.655364621302,610785.989053981,0.0,1.0
2022-06-09,486.2,497.93,486.0,495.67,887194,464.637838401558,475.847632404953,464.44670806902,473.687859647266,928365.464775616,1.28,1.0
2022-06-10,482.83,488.19,473.12,478.85,922905,461.417292298282,466.539585210318,452.137914653528,457.613798680762,965733.683127634,0.0,1.0
2022-06-13,462.89,476.72,459.6,473.03,1112279,442.361598144174,455.578260639225,439.217504173913,452.051906003886,1163895.84554805,0.0,1.0
2022-06-14,460.4,462.95,456.85,460.41,1060455,439.982025504067,442.418937243936,436.589462101506,439.991582020694,1109666.88114282,0.0,1.0
2022-06-15,462.88,467.39,453.94,463.24,961278,442.352041627547,446.662030626295,433.808515763068,442.696076226117,1005887.43527185,0.0,1.0
2022-06-16,454.76,457.28,447.535,456.98,1140602,434.592150126476,437.000392316464,427.687566863516,436.713696817656,1193533.21354067,0.0,1.0
2022-06-17,444.32,459.49,443.92,454.77,2265256,424.615146767957,439.112382491016,424.232886102879,434.601706643103,2370378.33808135,0.0,1.0
2022-06-21,460.76,465.01,452.0,455.2,1402127,440.326060102637,444.387579669084,431.954551537442,435.012636858061,1467194.6429185,0.0,1.0
2022-06-22,465.75,469.99,452.91,454.43,1474210,445.094761899477,449.146724949298,432.824194550493,434.276785077787,1542622.75424187,0.0,1.0
2022-06-23,472.34,475.42,464.955,468.95,795025,451.392506356627,454.335913477723,444.335018827636,448.152847220096,831919.234838416,0.0,1.0
2022-06-24,469.87,477.55,467.4,475.28,2358806,449.032046749774,456.37145151926,446.671587142922,454.202122244946,2468269.65523382,0.0,1.0
2022-06-27,482.58,485.75,466.29,469.53,1274535,461.178379382608,464.207795153346,445.610813797332,448.707125184459,1333681.55966766,0.0,1.0
2022-06-28,473.09,490.715,471.43,485.96,752756,452.109245103647,468.952605658619,450.522863343576,464.408482002512,787688.683425083,0.0,1.0
2022-06-29,485.57,487.745,472.39,472.62,1087237,464.035777854062,466.11432022042,451.440288939762,451.660088822181,1137691.73689886,0.0,1.0
2022-06-30,482.58,488.99,479.585,485.45,1519396,461.178379382608,467.304106540473,458.316202652841,463.921099654538,1589905.67307512,0.0,1.0
2022-07-01,485.98,486.82,469.8,480.33,997302,464.427595035766,465.230342432428,448.965151133386,459.028163141548,1043583.17882183,0.0,1.0
2022-07-05,476.94,481.56,461.9,481.56,1043099,455.788504005017,460.203614686661,441.415502998108,460.203614686661,1091505.45195524,0.0,1.0
2022-07-06,484.27,486.58,473.08,476.36,803741,462.79343069256,465.000986033382,452.09968858702,455.234226040655,841039.712874769,0.0,1.0
2022-07-07,478.83,486.82,477.22,483.0,857440,457.594685647508,465.230342432428,456.056086470571,461.579753080939,897230.689248578,0.0,1.0
2022-07-08,484.29,491.08,480.965,483.59,751418,462.812543725814,469.301418515503,459.635001947358,462.143587561929,786288.591684303,0.0,1.0
2022-07-11,481.62,485.7,477.29,480.2,629533,460.260953786422,464.160012570212,456.12298208696,458.903928425398,658747.349662631,0.0,1.0
2022-07-12,477.97,486.0,475.08,480.53,801637,456.772825217591,464.44670806902,454.010991912407,459.219293474087,838838.073844424,0.0,1.0
2022-07-13,470.71,477.62,470.34,473.35,802151,449.834794146437,456.438347135649,449.48120303124,452.357714535948,839375.926725411,0.0,1.0
2022-07-14,466.39,467.88,458.01,464.81,861381,445.706378963601,447.130299941014,437.69801803023,444.196449336545,901354.576804943,0.0,1.0
2022-07-15,488.92,490.48,474.99,478.16,1035395,467.237210924085,468.728027517887,453.924983262765,456.954399033503,1083443.93717873,0.0,1.0
2022-07-18,480.8,491.94,479.68,491.0,687917,459.477319423014,470.123278945419,458.406989560797,469.224966382487,719840.739941937,0.0,1.0
2022-07-19,497.43,499.33,485.51,486.16,933082,475.369806573606,477.185544732724,463.9784387543,464.599612335051,976382.960889907,0.0,1.0
2022-07-20,459.54,487.0,451.37,482.0,2653661,439.160165074151,465.402359731713,431.352490989945,460.624101418246,2776807.80936517,0.0,1.0
2022-07-21,461.94,464.86,451.58,458.58,1547210,441.453729064615,444.24423191968,431.553177839111,438.242739477965,1619010.42021867,0.0,1.0
2022-07-22,459.6,464.46,455.74,461.9,1008354,439.217504173913,443.861971254603,435.528688755916,441.415502998108,1055148.06216943,0.0,1.0
2022-07-25,470.86,474.37,462.325,464.69,861455,449.978141895841,453.332479231895,441.821654954752,444.081771137022,901432.010877302,0.0,1.0
2022-07-26,468.96,475.33,468.45,474.53,818103,448.162403736723,454.249904828081,447.67502138875,453.485383497926,856068.201350917,0.0,1.0
2022-07-27,468.0,470.37,459.55,467.22,1122804,447.244978140538,449.509872581121,439.169721590778,446.499569843637,1174909.27273169,0.0,1.0
2022-07-28,475.73,477.35,465.23,469.39,835980,454.632165493158,456.180321186721,444.597823034877,448.573333951681,874774.808264166,0.0,1.0
2022-07-29,477.1,479.96,471.24,475.89,885146,455.941408271048,458.674572026351,450.341289527664,454.785069759189,926222.424502732,0.0,1.0
2022-08-01,470.9,483.72,465.55,475.0,837644,450.016367962349,462.267822278079,444.903631566939,453.934539779392,876516.028485883,0.0,1.0
2022-08-02,472.14,479.945,465.54,472.08,1164579,451.201376024089,458.660237251411,444.894075050312,451.144036924327,1218622.8993917,0.0,1.0
2022-08-03,479.53,483.77,473.295,475.42,810242,458.263641811393,462.315604861213,452.305153694499,454.335913477723,847842.400772237,0.0,1.0
2022-08-04,474.9,479.91,473.74,479.91,614964,453.838974613122,458.626789443217,452.730418684398,458.626789443217,643502.255065151,0.0,1.0
2022-08-05,475.13,476.99,470.83,470.83,624530,454.058774495542,455.836286588152,449.94947234596,449.94947234596,653512.178527261,0.0,1.0
2022-08-08,475.72,479.62,472.15,478.3,479071,454.622608976531,458.349650461036,451.210932540715,457.08819026628,501302.952426999,0.0,1.0
2022-08-09,483.97,488.99,477.03,479.25,798756,462.506735193752,467.304106540473,455.874512654659,457.996059345839,835823.377054299,0.0,1.0
2022-08-10,481.33,489.87,479.96,488.84,619840,459.983814804241,468.145080003643,458.674572026351,467.160758791069,648604.532589848,0.0,1.0
2022-08-11,477.11,483.56,474.21,481.62,894731,455.950964787675,462.114918012048,453.179574965864,460.260953786422,936252.229686124,0.0,1.0
2022-08-12,491.7,492.595,479.67,480.0,801333,469.893922546373,470.749230784483,458.39743304417,458.712798092859,838519.966303917,0.0,1.0
2022-08-15,493.22,495.7,486.5,488.95,429884,471.346513073667,473.716529197146,464.924533900367,467.265880473966,449833.361654385,0.0,1.0
2022-08-16,492.28,498.18,489.17,493.15,567182,470.448200510735,476.086545320626,467.476123839758,471.279617457278,593502.865260994,0.0,1.0
2022-08-17,490.85,492.96,486.63,487.69,459945,469.081618633083,471.098043641366,465.048768616517,466.061759378972,481289.383941078,0.0,1.0
2022-08-18,491.77,493.2,487.82,489.56,407719,469.960818162761,471.327400040413,466.185994095122,467.848827988209,426639.764169786,0.0,1.0
2022-08-19,503.54,506.79,491.63,492.22,711988,481.208838232663,484.314706136417,469.827026929984,470.390861410973,745028.787992999,0.0,1.0
2022-08-22,507.0,512.99,503.835,505.25,972273,484.515392985582,490.239746445116,481.490755473158,482.843002575869,1017392.67345562,0.0,1.0
2022-08-23,493.23,504.175,493.01,501.83,577769,471.356069590294,481.815677038473,471.145826224501,479.574673889457,604581.169640396,0.0,1.0
2022-08-24,493.4,495.53,489.03,492.53,664541,471.518530372951,473.554068414488,467.342332606981,470.687113426408,695379.94432723,0.0,1.0
2022-08-25,492.34,492.43,482.31,490.13,714307,470.505539610496,470.591548260139,460.920353433681,468.393549435944,747455.404395742,0.0,1.0
2022-08-26,483.48,494.725,483.08,492.05,619654,462.038465879032,472.78476882602,461.656205213955,470.228400628315,648409.901002565,0.0,1.0
2022-08-29,488.51,490.85,478.81,481.13,600726,466.84539374238,469.081618633083,457.575572614254,459.792684471703,628603.520980526,0.0,1.0
2022-08-30,486.85,492.15,483.92,488.27,984255,465.259011982309,470.323965794585,462.458952610617,466.616037343334,1029930.71473964,0.0,1.0
2022-08-31,485.11,492.62,484.83,484.83,1350626,463.596178089223,470.773122076051,463.328595623668,463.328595623668,1413303.66777506,0.0,1.0
2022-09-01,490.17,494.9,483.87,487.85,712258,468.431775502452,472.952007866992,462.411170027483,466.214663645003,745311.317716474,0.0,1.0
2022-09-02,481.99,494.57,479.67,492.89,741113,460.614544901619,472.636642818303,458.39743304417,471.031148024978,775505.373904975,0.0,1.0
2022-09-06,477.0,487.29,476.06,481.15,1013909,455.845843104779,465.679498713894,454.947530541847,459.811797504957,1060960.84962835,0.0,1.0
2022-09-07,485.02,486.97,474.54,476.91,795808,463.51016943958,465.373690181833,453.494940014553,455.759834455136,832738.571036496,0.0,1.0
2022-09-08,489.35,489.63,482.54,482.54,521983,468.871375267291,469.13965765224,462.346364404779,462.346364404779,544781.350544987,1.28,1.0
2022-09-09,493.6,499.39,492.52,496.91,958503,472.943518610268,478.491215070465,471.908715125464,476.114999660916,1000366.98291213,0.0,1.0
2022-09-12,493.66,498.42,490.25,493.32,883452,473.001007692757,477.561808236892,469.733711504627,472.675236225319,922038.023655311,0.0,1.0
2022-09-13,480.56,489.39,478.91,487.68,864784,460.449224682638,468.909701322283,458.868274914188,467.271262471344,902554.672182229,0.0,1.0
2022-09-14,470.11,482.47,467.56,482.0,1152117,450.436542815788,462.279293808541,447.993256810002,461.828962662377,1202437.3499632,0.0,1.0
2022-09-15,485.33,488.37,473.02,475.5,736475,465.019606740521,467.932386919969,453.224763316509,455.600978726058,768641.593964975,0.0,1.0
2022-09-16,480.23,484.9,473.45,482.18,1112891,460.133034728948,464.607601649349,453.636768407681,462.001429909844,1161498.0985767,0.0,1.0
2022-09-19,479.99,482.0,470.78,477.89,648578,459.903078398992,461.828962662377,451.078504236916,457.890960511874,676905.567372437,0.0,1.0
2022-09-20,475.47,478.39,469.145,478.39,794012,455.572234184814,458.370036199283,449.511926739089,458.370036199283,828691.604341379,0.0,1.0
2022-09-21,465.74,483.96,465.44,479.1,725993,446.249421307833,463.70693935702,445.961975895387,459.050323675404,757701.777694305,0.0,1.0
2022-09-22,462.88,465.92,457.4451,462.31,847353,443.509108375853,446.4218885553,438.301651468853,442.962962092206,884362.348444961,0.0,1.0
2022-09-23,453.85,458.01,446.0,458.01,850505,434.857001461244,438.842911180488,427.335513168921,438.842911180488,887652.016531696,0.0,1.0
2022-09-26,448.14,453.205,441.52,447.37,827701,429.385957111032,434.238993824486,423.042995009736,428.648180552422,863852.019371199,0.0,1.0
2022-09-27,445.98,455.56,443.85,453.16,902767,427.316350141425,436.495440312183,425.275487713062,434.19587701262,942196.633774368,0.0,1.0
2022-09-28,453.1,455.84,440.02,449.73,1120052,434.13838793013,436.763722697132,421.605767947508,430.909417796993,1168971.86544507,0.0,1.0
2022-09-29,456.79,458.79,448.18,453.83,1070396,437.67396650321,439.590269252846,429.424283166025,434.837838433748,1117147.06896192,0.0,1.0
2022-09-30,454.24,470.605,454.24,456.76,1120562,435.230680497423,450.910827746323,435.230680497423,437.645221961965,1169504.14042103,0.0,1.0
2022-10-03,470.06,471.34,453.9,455.1,908404,450.388635247047,451.615069006815,434.904909029985,436.054690679767,948079.837773393,0.0,1.0
2022-10-04,479.23,481.56,469.75,472.34,946193,459.17488335413,461.407376057457,450.091608320854,452.573220381633,987519.326139383,0.0,1.0
2022-10-05,478.8,481.15,472.02,478.59,855760,458.762878262958,461.014533993781,452.266611941691,458.561666474247,893136.53613696,0.0,1.0
2022-10-06,477.95,481.36,476.08,478.26,822097,457.948449594363,461.215745782493,456.156706523453,458.245476520557,858003.256694149,0.0,1.0
2022-10-07,467.06,474.0,464.76,474.0,708083,447.514181122593,454.163751663831,445.310432960511,454.163751663831,739009.532950203,0.0,1.0
2022-10-10,467.15,470.69,460.87,468.8,784807,447.600414746326,450.992270613183,441.583224112468,449.181364514776,819084.562863465,0.0,1.0
2022-10-11,470.73,477.54,464.02,466.25,751386,451.030596668176,457.555607530687,444.601400943145,446.73807850899,784203.853115131,0.0,1.0
2022-10-12,465.23,474.88,465.02,471.13,706880,445.760764106675,455.006924873671,445.559552317963,451.413857218103,737753.990212786,0.0,1.0
2022-10-13,474.14,477.97,455.67,457.46,1087878,454.297892856306,457.967612621859,436.600836963413,438.315927924338,1135392.62019679,0.0,1.0
2022-10-14,470.77,482.0,469.66,478.0,872428,451.068922723168,461.828962662377,450.00537469712,457.996357163104,910532.534763129,0.0,1.0
2022-10-17,477.08,479.79,472.16,474.89,868683,457.114857898271,459.711448124028,452.400753134166,455.016506387419,906623.966557285,0.0,1.0
2022-10-18,478.27,485.56,474.63,485.56,1291811,458.255058034305,465.23998155673,454.767387029966,465.23998155673,1348232.6842615,0.0,1.0
2022-10-19,487.81,493.5,477.4925,487.39,1416301,467.395822150071,472.847703472786,457.510095340384,466.993398572647,1478159.96221757,0.0,1.0
2022-10-20,502.22,509.33,489.32,490.99,1946524,481.202783461201,488.015239736158,468.842630726046,470.442743521992,2031541.20649184,0.0,1.0
2022-10-21,511.04,522.275,502.88,503.23,1581762,489.653678587097,500.41850928318,481.835163368581,482.170516349767,1650847.70691908,0.0,1.0
2022-10-24,526.5,528.99,514.58,515.24,1502614,504.466698841787,506.852495765084,493.045534453954,493.677914361334,1568242.80535536,0.0,1.0
2022-10-25,523.95,529.25,518.25,524.31,1411394,502.023412836001,507.101615122537,496.561949999537,502.368347330935,1473038.64200767,0.0,1.0
2022-10-26,533.57,540.34,527.04,528.63,1278598,511.240829061752,517.727513869271,504.984100584189,506.50756127015,1334442.58767837,0.0,1.0
2022-10-27,531.62,536.34,528.87,534.06,904621,509.372433880856,513.894908369998,506.737517600106,511.710323235413,944131.609863457,0.0,1.0
2022-10-28,543.65,545.18,529.68,536.17,777225,520.898994919919,522.364966523391,507.513620213709,513.732022636279,811171.408220819,0.0,1.0
2022-10-31,546.77,549.52,538.9,539.53,1131704,523.888427209352,526.523343490102,516.347775889533,516.951411255668,1181132.78313118,0.0,1.0
2022-11-01,544.53,548.045,538.16,545.0,918533,521.742168129759,525.110070212245,515.638743872167,522.192499275924,958651.236266581,0.0,1.0
2022-11-02,538.12,547.74,537.86,542.34,1053628,515.600417817175,524.817834042926,515.351298459722,519.643816618907,1099646.70269341,0.0,1.0
2022-11-03,533.86,540.27,532.06,536.57,735014,511.518692960449,517.660443273034,509.794020485776,514.115283186206,767116.782710305,0.0,1.0
2022-11-04,526.66,536.96,519.61,532.66,1109102,504.620003061758,514.488962222385,497.86503586929,510.368911310667,1157543.60860822,0.0,1.0
2022-11-07,528.46,531.23,517.48,517.57,1041929,506.344675536431,508.998754844677,495.824173440927,495.91040706466,1087436.73221539,0.0,1.0
2022-11-08,530.31,537.37,524.57,532.32,1262124,508.117255579844,514.881804286061,502.617466688388,510.043139843229,1317249.06227835,0.0,1.0
2022-11-09,520.0,532.11,519.48,527.38,873522,498.238714905469,509.841928054517,497.740476190563,505.309872051627,911674.316770389,0.0,1.0
2022-11-10,521.88,533.0,509.88,530.56,969482,500.040039490127,510.694682778105,488.542222992308,508.356793423549,1011825.50636526,0.0,1.0
2022-11-11,491.36,519.445,480.65,518.93,2411501,470.797259530675,497.706940892445,460.535458306372,497.213492934413,2516826.73884128,0.0,1.0
2022-11-14,490.8,499.505,490.31,494.82,1344514,470.260694760777,478.601402478569,469.791200587116,474.112463287546,1403237.56280692,0.0,1.0
2022-11-15,479.01,494.35,477.92,493.58,1922502,458.96409005167,473.662132141382,457.919705053118,472.924355582772,2006470.01144757,0.0,1.0
2022-11-16,476.14,488.58,474.5,481.6,1862088,456.214195605942,468.13359870868,454.64282735124,461.445702112449,1943417.34400089,0.0,1.0
2022-11-17,477.01,485.63,474.25,474.56,1868390,457.047787302034,465.307052152967,454.403289507536,454.700316433729,1949994.59282151,0.0,1.0
2022-11-18,495.32,497.24,481.19,483.49,1585886,474.591538974955,476.431189614606,461.052860048774,463.256608210856,1655151.82848941,0.0,1.0
2022-11-21,499.91,502.67,494.0301,494.79,1460466,478.989453785371,481.633951579869,473.355619516577,474.083718746302,1524253.93145952,0.0,1.0
2022-11-22,505.06,508.665,504.26,504.3,955552,483.923933365685,487.378069071904,483.15741226583,483.195738320823,997287.093786509,0.0,1.0
2022-11-23,507.16,511.83,506.06,506.22,656499,485.936051252803,490.410618173204,484.882084740503,485.035388960474,685172.528322634,0.0,1.0
2022-11-25,513.86,514.73,508.36,509.67,464048,492.355665464085,493.189257160177,487.085832902585,488.341011203597,484315.956952047,0.0,1.0
2022-11-28,512.78,516.58,510.665,510.97,722452,491.320861979281,494.96183720359,489.294371821541,489.58660799086,754006.119478847,0.0,1.0
2022-11-29,515.36,517.55,511.1,513.86,894344,493.792892526312,495.891244037164,489.711167669587,492.355665464085,933405.747259597,0.0,1.0
2022-11-30,532.92,533.23,514.262,516.83,2586453,510.61803066812,510.915057594314,492.740842316762,495.201375047295,2699420.0164778,0.0,1.0
2022-12-01,525.25,537.08,524.12,535.47,900743,503.269009623264,514.603940387364,502.18629856972,513.061316673906,940084.232693294,0.0,1.0
2022-12-02,523.6,527.735,521.7701,522.28,630287,502.914493614581,506.88613500323,501.156886219881,501.646641950007,656211.497958769,1.28,1.0
2022-12-05,522.34,525.59,517.05,517.25,714111,501.704271571124,504.825876048296,496.623259975973,496.81535871303,743483.284628802,0.0,1.0
2022-12-06,528.4,530.26,523.34,523.45,1380623,507.524863303944,509.311381558571,502.664765256408,502.770419561789,1437409.76245159,0.0,1.0
2022-12-07,529.9,534.82,528.21,528.6,1634326,508.965603831869,513.691232763465,507.34236950374,507.716962041,1701547.88630094,0.0,1.0
2022-12-08,529.12,533.71,528.045,531.86,604502,508.216418757348,512.6250847728,507.183888045668,510.848171455025,629365.928440649,0.0,1.0
2022-12-09,524.92,532.08,524.0,529.11,873250,504.182345279156,511.059480065788,503.298691088695,508.206813820495,909167.872084455,0.0,1.0
2022-12-12,534.18,534.5,525.52,526.79,769513,513.076516804884,513.383874784175,504.758641490326,505.978468470637,801164.038650243,0.0,1.0
2022-12-13,519.32,544.01,517.82,539.98,1059362,498.803580641567,522.518169731223,497.362840113641,518.64738017953,1102934.89299414,0.0,1.0
2022-12-14,520.15,523.11,514.74,521.16,874362,499.600790400352,502.443851708792,494.404519562967,500.570889022489,910325.610044671,0.0,1.0
2022-12-15,508.98,516.17,505.9,516.14,1250238,488.872075935733,495.778025532923,485.913755385059,495.749210722365,1301661.86322259,0.0,1.0
2022-12-16,502.05,506.56,491.5,504.46,2903792,482.215854696716,486.547681217346,472.082646316972,484.53064447825,3023228.62137517,0.0,1.0
2022-12-19,502.89,507.53,499.16,501.72,783041,483.022669392355,487.479360092071,479.440027946246,481.898891780573,815248.462324515,0.0,1.0
2022-12-20,504.65,506.12,499.83,505.14,674973,484.713138278454,486.125063995821,480.083558715386,485.183780184243,702735.489406768,0.0,1.0
2022-12-21,510.84,511.28,495.26,507.97,721345,490.658594190361,491.081211411885,475.694102573639,487.901977313596,751014.828157756,0.0,1.0
2022-12-22,510.06,514.1,504.825,511.96,652403,489.909409115839,493.789803604386,484.881224673379,491.734347117878,679237.156886933,0.0,1.0
2022-12-23,514.29,514.93,506.26,510.0,710991,493.97229740459,494.587013363171,486.259533111761,489.851779494722,740234.955100141,0.0,1.0
2022-12-27,514.21,520.0,513.57,516.8,641532,493.895457909767,499.45671634756,493.280741951185,496.383136554652,667919.018968318,0.0,1.0
2022-12-28,512.68,521.86,511.45,516.92,576877,492.425902571283,501.243234602188,491.244495338384,496.498395796886,600604.677405627,0.0,1.0
2022-12-29,512.88,515.58,511.29,515.58,301746,492.618001308339,495.211334258606,491.090816348738,495.211334258606,314157.192934436,0.0,1.0
2022-12-30,512.97,514.06,508.456,512.95,468241,492.704445740015,493.751383856974,488.368777244644,492.685235866309,487500.341932662,0.0,1.0
2023-01-03,502.2,511.97,493.53,508.68,1075617,482.359928749509,491.743952054731,474.032448498098,488.583927830148,1119858.48161221,0.0,1.0
2023-01-04,485.44,505.0,483.7,502.33,1632492,466.262054584153,485.049311068303,464.590795571759,482.484792928596,1699638.45157159,0.0,1.0
2023-01-05,473.0,484.99,471.03,484.99,1845502,454.313513139223,465.829832425775,452.421340579214,465.829832425775,1921409.82109087,0.0,1.0
2023-01-06,475.48,477.93,464.64,474.73,2329434,456.695537478727,459.048747007672,446.28378593025,455.975167214764,2425246.55361143,0.0,1.0
2023-01-09,470.71,482.79,469.69,476.96,1254681,452.113982599923,463.716746318151,451.134279040933,458.117068132946,1306287.60940715,0.0,1.0
2023-01-10,470.68,473.96,467.975,472.23,855297,452.085167789364,455.235587077095,449.487032370672,453.573933001554,890476.442588283,0.0,1.0
2023-01-11,480.54,483.52,470.67,470.67,1240233,461.555635526262,464.417906708408,452.075562852512,452.075562852512,1291245.34497443,0.0,1.0
2023-01-12,477.08,483.91,474.57,478.11,1386602,458.23232737518,464.792499245669,455.821488225118,459.221635871023,1443634.68625027,0.0,1.0
2023-01-13,483.0,489.62,471.45,473.17,1007919,463.91844999206,470.276918188639,452.824747927033,454.476797065721,1049375.97762782,0.0,1.0
2023-01-17,480.96,488.0,479.36,484.25,967802,461.959042874081,468.720918418479,460.422252977628,465.119067098665,1007608.91490304,0.0,1.0
2023-01-18,471.71,486.3171,471.095,481.98,1003603,453.074476285207,467.104503595515,452.483772668757,462.938746433071,1044882.45511317,0.0,1.0
2023-01-19,480.22,482.0,473.61,475.36,941039,461.248277546972,462.957956306777,454.899414287246,456.580278236492,979745.119013435,0.0,1.0
2023-01-20,479.49,482.0,472.685,480.6,987615,460.547117156714,462.957956306777,454.010957628358,461.613265147379,1028236.8485413,0.0,1.0
2023-01-23,477.94,484.25,476.67,480.89,926235,459.058351944525,465.119067098665,457.838524964214,461.891808316112,964332.211852441,0.0,1.0
2023-01-24,478.52,482.0,474.75,479.9,1269728,459.615438281989,462.957956306777,455.994377088469,460.940919567681,1321953.51146413,0.0,1.0
2023-01-25,495.59,499.88,480.45,483.0,2059549,476.011065489783,480.13158339965,461.469191094587,463.91844999206,2144260.84372593,0.0,1.0
2023-01-26,502.19,504.78,490.08,499.87,1267934,482.350323812656,484.838002457541,470.71874528387,480.121978462798,1320085.72198515,0.0,1.0
2023-01-27,492.53,504.49,489.13,503.18,1145335,473.071954812815,484.559459288809,469.80627628285,483.301212561087,1192444.07074016,0.0,1.0
2023-01-30,489.08,496.68,488.62,491.81,818109,469.758251598586,477.058003606742,469.316424503355,472.38039935941,851758.853321661,0.0,1.0
2023-01-31,499.99,508.78,490.5,492.0,1293885,480.237237705032,488.679977198676,471.122152631689,472.562893159614,1347104.11929229,0.0,1.0
2023-02-01,498.77,503.705,493.325,499.01,1242550,479.065435408985,483.805471745861,473.835547292615,479.295953893454,1293657.64610196,0.0,1.0
2023-02-02,480.41,493.675,472.95,491.83,1704755,461.430771347175,474.171720082465,454.265488454959,472.399609233116,1774873.71975418,0.0,1.0
2023-02-03,477.71,487.24,476.44,481.19,1171978,458.837438396909,467.990943217664,457.617611416599,462.179956421697,1220182.93087867,0.0,1.0
2023-02-06,478.67,484.23,477.71,480.5,977723,459.759512334782,465.099857224959,458.837438396909,461.517215778851,1017937.97812543,0.0,1.0
2023-02-07,477.87,478.03,470.28,475.6,1007775,458.991117386555,459.1447963762,451.700970315251,456.810796720961,1049226.05472649,0.0,1.0
2023-02-08,483.54,485.2,475.01,476.43,1010643,464.437116582114,466.031536099685,456.244105446643,457.608006479746,1052212.01917784,0.0,1.0
2023-02-09,485.6,488.25,482.375,484.8,948054,466.415733573798,468.9610418398,463.318141438758,465.647338625571,987048.654796629,0.0,1.0
2023-02-10,490.78,493.72,488.086,488.38,656588,471.391090863568,474.214942298302,468.803520875414,469.085906018887,683594.291206628,0.0,1.0
2023-02-13,495.21,501.78,490.68,490.68,880839,475.646077889375,481.95652140169,471.29504149504,471.29504149504,917069.01721042,0.0,1.0
2023-02-14,491.48,500.0,490.1927,497.37,670301,472.063436443267,480.246842641884,470.826992922201,477.720744249588,697871.32416385,0.0,1.0
2023-02-15,487.13,491.02,485.11,485.77,769407,467.885288912282,471.621609348036,465.945091668009,466.579017500296,801053.67873677,0.0,1.0
2023-02-16,486.99,492.005,485.9269,486.95,640084,467.750819796343,472.567695628041,466.729718959517,467.712400048931,666411.460905016,0.0,1.0
2023-02-17,495.04,495.48,485.01,486.74,798725,475.482793962877,475.905411184402,465.849042299481,467.510696375022,831577.564993594,0.0,1.0
2023-02-21,478.82,497.265,477.8,494.1,1422118,459.903586387574,477.619892412633,458.923882828585,474.57992989871,1480611.50405153,0.0,1.0
2023-02-22,483.82,485.78,478.21,481.15,782960,464.706054813993,466.588622437149,459.317685239551,462.141536674285,815164.130692522,0.0,1.0
2023-02-23,486.12,492.09,482.85,484.59,766502,466.915190290146,472.64933759129,463.774375939268,465.445634951662,798029.192428833,0.0,1.0
2023-02-24,478.03,485.71,476.105,485.43,1145354,459.1447963762,466.521387879179,457.295846032029,466.2524496473,1192463.85223409,0.0,1.0
2023-02-27,476.3,482.96,474.86,481.99,947526,457.483142300659,463.880030244649,456.100031393851,462.948351369924,986498.937491778,0.0,1.0
2023-02-28,469.67,475.78,466.8,475.42,1533921,451.115069167228,456.983685584312,448.358452290463,456.637907857609,1597013.10222234,0.0,1.0
2023-03-01,469.03,470.41,463.0,464.3,807703,450.500353208646,451.825834494338,444.708576286385,445.957218077254,840924.841438569,0.0,1.0
2023-03-02,468.78,471.63,465.16,468.61,1008581,450.260229787325,452.997636790384,446.783242646598,450.096945860827,1050065.2065214,0.0,1.0
2023-03-03,470.24,471.21,465.14,471.21,1236000,451.66255056784,452.594229442565,446.764032772892,452.594229442565,1286838.23635429,0.0,1.0
2023-03-06,472.84,473.75,469.25,471.46,1517258,454.159834149577,455.033883403186,450.711661819409,452.834352863886,1579664.73205052,0.0,1.0
2023-03-07,466.79,477.0,463.74,475.49,1221911,448.348847353611,458.155487880358,445.419341613495,456.705142415579,1272169.73804361,0.0,1.0
2023-03-08,466.67,467.95,463.0,464.2,1346418,448.233588111376,449.46302002854,444.708576286385,445.861168708726,1401797.86773113,0.0,1.0
2023-03-09,459.96,470.195,458.2,469.13,1061522,443.210206137342,453.07249081387,441.51429787836,452.046273600338,1101639.02446032,1.48,1.0
2023-03-10,454.56,464.5257,453.2,458.58,1282938,438.006851251827,447.609642693046,436.696376688068,441.880459888822,1331422.77481115,0.0,1.0
2023-03-13,458.95,466.29,453.73,453.75,944580,442.236986056903,449.309694364252,437.207076334239,437.226348019,980277.554044788,0.0,1.0
2023-03-14,458.58,463.2,453.8,460.37,1610831,441.880459888822,446.332219068652,437.274527230903,443.605275674946,1671707.50244502,0.0,1.0
2023-03-15,456.48,459.56,450.95,451.44,1136493,439.856932988899,442.824772442119,434.528312152436,435.000468429085,1179443.3274355,0.0,1.0
2023-03-16,468.5,469.48,453.44,454.68,1230364,451.439215530361,452.383528083658,436.927636905202,438.122481360394,1276861.89894425,0.0,1.0
2023-03-17,463.17,468.87,460.86,468.44,1743145,446.30331154151,451.795741698443,444.077431951595,451.381400476078,1809021.91126787,0.0,1.0
2023-03-20,466.99,470.845,463.32,463.32,927937,449.984203330893,453.698820568608,446.447849177219,446.447849177219,963005.582023394,0.0,1.0
2023-03-21,469.7,471.12,466.26,467.93,847172,452.595516616031,453.963806234074,449.28078683711,450.889972514668,879188.312281894,0.0,1.0
2023-03-22,465.39,474.89,465.21,471.95,717342,448.44246855,457.596518811554,448.269023387149,454.763581151663,744451.778752033,0.0,1.0
2023-03-23,446.3,470.41,443.14,466.67,1900375,430.047645445465,453.279661425053,427.0027192532,449.675856374714,1972193.94521148,0.0,1.0
2023-03-24,456.69,456.87,440.31,445.62,1668234,440.059285678891,440.232730841742,424.275775859495,429.392408163585,1731279.87581185,0.0,1.0
2023-03-27,463.97,470.34,462.25,467.83,1104264,447.074178931957,453.212210528389,445.416814042496,450.793614090862,1145996.32952181,0.0,1.0
2023-03-28,458.53,469.56,457.44,467.88,865108,441.832280676919,452.460614822703,440.781973857435,450.841793302765,897802.149341059,0.0,1.0
2023-03-29,456.17,460.05,453.3901,459.82,804997,439.558221875101,443.296928718768,436.879554051723,443.075304344014,835419.43527641,0.0,1.0
2023-03-30,458.92,460.92,449.6,457.74,1034343,442.208078529762,444.135247005879,433.227473431057,441.071049128853,1073432.87607545,0.0,1.0
2023-03-31,459.81,461.81,457.425,461.33,1084012,443.065668501634,444.99283697775,440.767520093864,444.530316543482,1124978.96622329,0.0,1.0
2023-04-03,476.49,478.82,464.54,467.49,1224363,459.138253592448,461.383404867124,447.62342194765,450.465995449922,1270634.10923684,0.0,1.0
2023-04-04,475.43,476.34,472.655,475.0,846796,458.116854300106,458.993715956739,455.442908039494,457.702513077741,878798.102495193,0.0,1.0
2023-04-05,484.69,487.46,473.9,478.77,1428497,467.039644344527,469.708772683948,456.642570415877,461.335225655221,1482482.73848728,0.0,1.0
2023-04-06,483.54,488.52,480.72,486.77,815898,465.93152247076,470.73017197629,463.214214919435,469.043899559688,846732.405714744,0.0,1.0
2023-04-10,484.93,485.02,479.5,481.27,826827,467.270904561661,467.357627143086,462.038642149004,463.744186250367,858074.434328684,0.0,1.0
2023-04-11,489.68,490.785,485.37,487.58,1121533,471.847929692438,472.912690275493,467.694881626406,469.824402792515,1163917.95932638,0.0,1.0
2023-04-12,492.99,496.21,487.075,488.17,1152558,475.037393520411,478.140134766959,469.337792752296,470.39291749297,1196115.45568904,0.0,1.0
2023-04-13,496.2,498.395,490.88,495.07,932577,478.130498924579,480.245566327117,473.004230778108,477.041648735573,967820.936837987,0.0,1.0
2023-04-14,484.46,497.56,482.51,495.53,941401,466.818019969773,479.440973488338,464.939030705559,477.48489748508,976978.4133216,0.0,1.0
2023-04-17,484.27,484.61,479.19,483.45,842712,466.634938964542,466.962557605482,461.739931035205,465.844799889334,874559.760024763,0.0,1.0
2023-04-18,483.08,484.79,479.5,483.0,943921,465.488273721253,467.136002768333,462.038642149004,465.411186982208,979593.649126076,0.0,1.0
2023-04-19,457.33,469.4,453.345,467.84,2960180,440.675979591249,452.306441344614,436.836096402586,450.803249933243,3072051.08083201,0.0,1.0
2023-04-20,454.93,457.27,450.245,457.27,1952869,438.363377419909,440.618164536965,433.848985264605,440.618164536965,2026671.7977195,0.0,1.0
2023-04-21,450.74,455.53,443.65,454.99,1456318,434.325959462444,438.941527962744,427.49414721461,438.421192474192,1511355.1493271,0.0,1.0
2023-04-24,462.92,465.18,450.095,451.8,1535563,446.062415481995,448.240115860007,433.704447628896,435.347358754786,1593594.97525003,0.0,1.0
2023-04-25,460.87,470.065,460.56,465.1,1125887,444.087067793976,452.947224862923,443.788356680177,448.163029120963,1168436.505633,0.0,1.0
2023-04-26,452.38,458.36,447.81,456.0,1149189,435.90623761286,441.668471356449,431.502657644933,439.394412554631,1192619.13448853,0.0,1.0
2023-04-27,465.4,466.31,457.67,457.67,1122469,448.45210439238,449.328966049013,441.003598232189,441.003598232189,1164889.33262519,0.0,1.0
2023-04-28,468.65,472.3,464.55,464.96,1083342,451.58375316607,455.100835634983,447.633057790031,448.028127327634,1124283.64559274,0.0,1.0
2023-05-01,472.28,477.17,468.58,468.82,785020,455.081563950222,459.793490874328,451.516302269406,451.74756248654,814687.464774015,0.0,1.0
2023-05-02,466.32,474.68,460.84,471.4,809919,449.338601891394,457.394166121562,444.058160266834,454.233609820731,840527.447431027,0.0,1.0
2023-05-03,458.18,467.86,456.47,467.04,937956,441.495026193599,450.822521618004,439.847297146519,450.032382542796,973403.219930161,0.0,1.0
2023-05-04,456.69,459.52,452.19,458.0,695621,440.059285678891,442.786229072597,435.723156607629,441.321581030748,721909.899026223,0.0,1.0
2023-05-05,464.47,469.375,458.85,462.37,800259,447.555971050986,452.282351738662,442.140627633098,445.532444151063,830502.376847199,0.0,1.0
2023-05-08,465.19,465.75,459.21,463.62,648005,448.249751702388,448.789358875701,442.487517958799,446.736924448636,672494.395825438,0.0,1.0
2023-05-09,460.48,469.35,460.13,465.66,601908,443.711269941133,452.258262132711,443.374015457812,448.702636294275,624655.298651241,0.0,1.0
2023-05-10,459.35,462.68,456.81,459.55,779084,442.622419752127,445.831155264861,440.174915787458,442.815136599738,808527.131545691,0.0,1.0
2023-05-11,456.78,459.02,454.505,458.82,823638,440.146008260317,442.304436953568,437.953854118734,442.111720105956,854764.915685638,0.0,1.0
2023-05-12,457.46,459.55,454.29,457.63,600505,440.801245542196,442.815136599738,437.746683507551,440.965054862666,623199.276495019,0.0,1.0
2023-05-15,452.55,457.95,449.3,457.95,936767,436.07004693333,441.273401818845,432.93839815964,441.273401818845,972169.285258922,0.0,1.0
2023-05-16,445.88,454.27,445.15,453.81,767708,429.64294006548,437.72741182279,428.939523571697,437.284163073283,796721.209914053,0.0,1.0
2023-05-17,459.74,460.78,446.19,446.95,1175614,442.99821760497,444.00034521255,429.941651179278,430.673975200203,1220042.78771603,0.0,1.0
2023-05-18,455.01,457.33,449.27,456.9,954367,438.440464158953,440.675979591249,432.909490632498,440.261638368884,990434.424210826,0.0,1.0
2023-05-19,457.83,461.78,454.35,455.83,890953,441.157771710278,444.963929450609,437.804498561835,439.230603234161,924623.883216737,0.0,1.0
2023-05-22,457.04,461.28,454.89,458.69,709925,440.396540162212,444.48213733158,438.324834050386,441.986454155008,736754.475592587,0.0,1.0
2023-05-23,457.51,460.13,450.03,454.03,1012923,440.849424754099,443.374015457812,433.641814653423,437.496151605656,1051203.3717374,0.0,1.0
2023-05-24,456.59,460.8,456.32,459.41,763132,439.962927255086,444.019616897311,439.70275951081,442.68023480641,791972.273786557,0.0,1.0
2023-05-25,450.08,454.4,446.1,452.66,979687,433.689993865325,437.852677773738,429.854928597853,436.176041199516,1016711.3172939,0.0,1.0
2023-05-26,445.89,454.2,445.45,449.11,1201469,429.652575907861,437.659960926126,429.228598843115,432.755317154409,1246874.89951157,0.0,1.0
2023-05-30,441.73,443.9199,438.56,442.75,1635533,425.644065477538,427.754218600462,422.589503442893,426.626921400357,1697343.04008081,0.0,1.0
2023-05-31,447.82,450.26,438.78,440.91,2317730,431.512293487313,433.863439028176,422.801491975265,424.85392640233,2405321.61948827,0.0,1.0
2023-06-01,464.43,467.52,448.05,449.8,1629970,447.517427681464,450.494902977064,431.733917862067,433.420190278669,1691569.80326323,0.0,1.0
2023-06-02,471.02,473.31,462.32,467.74,1618169,453.867447810268,456.074055715422,445.48426493916,450.706891509437,1679322.82003758,0.0,1.0
2023-06-05,480.43,482.09,471.72,472.38,1525970,462.934775490398,464.534325325575,454.541956776909,455.177922374028,1583639.43672926,0.0,1.0
2023-06-06,464.6,480.59,460.56,480.38,1359851,447.681237001933,463.088948968487,443.788356680177,462.886596278495,1411242.46982295,0.0,1.0
2023-06-07,460.13,465.7,459.54,463.58,1497445,443.374015457812,448.741179663798,442.805500757358,446.698381079114,1554036.42033136,0.0,1.0
2023-06-08,466.26,467.69,457.81,457.81,977408,450.706891509437,452.089190773492,442.538759494564,442.538759494564,1011136.64482421,1.48,1.0
2023-06-09,470.17,477.25,464.38,467.27,740651,454.486465021644,461.330296342982,448.889602966483,451.683200779854,766209.573817377,0.0,1.0
2023-06-12,472.88,475.34,466.08,470.17,829431,457.106067123456,459.484008514768,450.532895797877,454.486465021644,858053.216725448,0.0,1.0
2023-06-13,468.63,475.83,466.63,471.94,1566557,452.997835044969,459.957663507346,451.064549360976,456.197422851979,1620616.14894279,0.0,1.0
2023-06-14,436.33,444.66,428.87,439.99,3353657,421.775271248472,429.827406122306,414.564115647176,425.31318405018,3469385.85204052,0.0,1.0
2023-06-15,451.73,456.38,437.87,439.63,1753378,436.661571015223,441.156460230508,423.263901225147,424.965192627062,1813884.01571153,0.0,1.0
2023-06-16,443.21,454.0,440.3,453.04,2487240,428.42577400141,438.855850266556,425.612843331199,437.927873138239,2573070.31298349,0.0,1.0
2023-06-20,437.93,440.675,431.71,437.8,2582314,423.321899795667,425.975334396948,417.309381318447,423.196236226207,2671425.15085059,0.0,1.0
2023-06-21,445.03,451.36,437.43,437.92,1384120,430.185063973844,436.303913163684,422.838578374669,423.312233367247,1431883.56636541,0.0,1.0
2023-06-22,449.87,451.245,444.0,446.88,1146762,434.863615329109,436.192749236855,429.189421846588,431.973353231538,1186334.75589713,0.0,1.0
2023-06-23,450.4,453.57,447.25,448.37,1906511,435.375936035367,438.440193844497,432.331011083077,433.413651066114,1972301.36837477,0.0,1.0
2023-06-26,448.77,452.09,445.8,449.96,667348,433.800308202912,437.009562438342,430.929378962182,434.950613184889,690377.015177025,0.0,1.0
2023-06-27,444.52,448.535,441.41,447.29,1372662,429.692076124426,433.573147135043,426.685816885816,432.369676796757,1420030.17077585,0.0,1.0
2023-06-28,437.11,442.64,436.28,440.69,1369724,422.52925266523,427.874787581472,421.726939106372,425.989834039578,1416990.7855217,0.0,1.0
2023-06-29,440.1,440.86,435.58,437.08,1380480,425.4195147628,426.154163322718,421.050289116974,422.50025337997,1428117.95631601,0.0,1.0
2023-06-30,444.29,446.64,436.01,438.37,1472810,429.469748270767,431.741358949459,421.465945539033,423.747222646146,1523634.1035305,0.0,1.0
2023-07-03,444.48,447.35,439.18,442.54,754219,429.653410410746,432.427675367277,424.530203348163,427.778123297272,780245.781825675,0.0,1.0
2023-07-05,443.03,447.06,440.95,443.84,1659445,428.251778289851,432.147348943098,426.241161178497,429.034758991868,1716709.55176375,0.0,1.0
2023-07-06,439.3,442.81,437.37,442.21,1427865,424.646200489203,428.039116864611,422.780579804149,427.459131159413,1477138.12999476,0.0,1.0
2023-07-07,429.4,441.5,428.73,435.6,1497340,415.076436353434,426.772814741596,414.428785649296,421.069621973814,1549010.59103371,0.0,1.0
2023-07-10,432.42,435.45,429.31,429.96,1349896,417.995697736265,420.924625547515,414.989438497654,415.617756344952,1396478.55583504,0.0,1.0
2023-07-11,434.92,437.15,430.26,431.79,1206401,420.412304841257,422.567918378909,415.907749197551,417.386712745807,1248031.79373667,0.0,1.0
2023-07-12,414.13,428.92,412.0,427.0,3284379,400.315800156143,414.612447789276,398.256850902689,412.756493532642,3397717.18912786,0.0,1.0
2023-07-13,417.63,421.23,414.79,416.26,1904749,403.699050103132,407.17896433432,400.953784431861,402.374749409596,1970478.56482888,0.0,1.0
2023-07-14,438.73,443.605,435.0,435.19,2512881,424.095214069264,428.807597923999,420.489636268616,420.673298408596,2599596.13915837,0.0,1.0
2023-07-17,437.17,438.59,434.65,435.47,1351327,422.587251235749,423.959884071385,420.151311273917,420.943958404355,1397958.93714842,0.0,1.0
2023-07-18,443.69,449.98,438.2001,441.26,1897587,428.889762565569,434.969946041729,423.58299002729,426.540820459516,1963069.41670421,0.0,1.0
2023-07-19,463.21,480.955,462.87,474.0,2649425,447.758630841347,464.91170807258,447.429972275068,458.188707106492,2740852.03437395,0.0,1.0
2023-07-20,475.76,478.28,467.0725,469.2,1942929,459.889998508407,462.325938470239,451.492288818559,453.548821464907,2009976.09001732,0.0,1.0
2023-07-21,475.93,480.07,474.9,478.29,2300647,460.054327791546,464.056229157413,459.058685664289,462.335604898659,2380038.31409696,0.0,1.0
2023-07-24,471.16,475.31,469.415,471.97,1372172,455.443441435221,459.455009229508,453.756649675937,456.226422137239,1419523.26173074,0.0,1.0
2023-07-25,475.85,478.49,472.21,472.94,990289,459.976996364186,462.528933467058,456.458416419318,457.164065693976,1024462.1456611,0.0,1.0
2023-07-26,469.59,479.99,467.35,475.97,1291994,453.925812173286,463.978897730053,451.760532207213,460.092993505226,1336578.45883501,0.0,1.0
2023-07-27,470.69,474.88,469.03,470.94,900239,454.989119299483,459.039352807449,453.384492181768,455.230780009982,931304.677268755,0.0,1.0
2023-07-28,467.04,473.47,463.24,470.1,947088,451.460872926194,457.676386400234,447.787630126606,454.418800022705,979770.354522645,0.0,1.0
2023-07-31,471.63,472.96,465.25,467.11,857539,455.89776357096,457.183398550815,449.73058223902,451.528537925134,887131.174766224,0.0,1.0
2023-08-01,467.98,474.295,466.24,472.58,835917,452.369517197671,458.473866744881,450.687558652597,456.816074270857,864763.03726951,0.0,1.0
2023-08-02,471.72,477.5841,470.28,474.73,963678,455.98476142674,461.653251716493,454.592795734264,458.89435638115,996932.846478545,0.0,1.0
2023-08-03,468.01,470.78,463.8866,469.29,1309713,452.398516482931,455.076117155262,448.412661388242,453.635819320687,1354908.91061118,0.0,1.0
2023-08-04,463.18,471.46,461.97,470.41,663638,447.729631556087,455.73343428782,446.559993717271,454.718459303724,686538.989549755,0.0,1.0
2023-08-07,470.82,471.9999,464.625,465.24,621151,455.114782868942,456.255324758214,449.126430462772,449.7209158106,642585.83730561,0.0,1.0
2023-08-08,462.67,467.0,456.49,464.99,938903,447.236643706668,451.422207212514,441.262790943128,449.479255100101,971302.904452781,0.0,1.0
2023-08-09,460.33,464.92,459.14,462.82,711000,444.974699456396,449.411590101161,443.824394474419,447.381640132968,735535.369538628,0.0,1.0
2023-08-10,466.11,470.45,461.26,461.92,665277,450.561895083137,454.757125017403,445.873677299453,446.511661575171,688234.548580239,0.0,1.0
2023-08-11,474.06,475.46,467.01,468.63,1030772,458.246705677012,459.600005655808,451.431873640934,452.997835044969,1066342.14336156,0.0,1.0
2023-08-14,471.4,476.54,469.29,472.15,864206,455.6754357173,460.643979925164,453.635819320687,456.400417848798,894028.241304501,0.0,1.0
2023-08-15,467.82,471.6554,466.465,469.71,647958,452.214854342952,455.922316299146,450.905053292046,454.041809314326,670317.900106203,0.0,1.0
2023-08-16,465.15,471.31,464.97,468.63,682501,449.63391795482,455.588437861521,449.459922243261,452.997835044969,706052.918770019,0.0,1.0
2023-08-17,459.38,465.0,457.54,459.52,1065467,444.056388756499,449.488921528521,442.277765927225,444.191718754378,1102234.40728019,0.0,1.0
2023-08-18,462.78,464.86,458.85,458.85,619027,447.342974419288,449.353591530641,443.54406805024,443.54406805024,640388.541771292,0.0,1.0
2023-08-21,466.27,467.02,460.82,461.84,729322,450.716557937857,451.441540069354,445.448354448974,446.434330147811,754489.629792758,0.0,1.0
2023-08-22,463.3,467.46,462.68,463.62,734203,447.845628697126,451.866862919833,447.246310135088,448.154954406565,759539.064587018,0.0,1.0
2023-08-23,459.84,465.1039,457.1233,463.51,671085,444.501044463817,449.589355719804,441.874965854964,448.048623693946,694242.972527188,0.0,1.0
2023-08-24,456.0,463.17,454.82,459.7,827921,440.789135950549,447.719965127667,439.648497396993,444.365714465938,856491.109259903,0.0,1.0
2023-08-25,452.52,458.48,449.09,458.17,935628,437.4252188604,443.186410198702,434.109633912351,442.886750917683,967914.88991658,0.0,1.0
2023-08-28,454.41,455.92,452.3645,453.21,628546,439.252173831775,440.71180452319,437.27490589847,438.092202421378,650236.025853764,0.0,1.0
2023-08-29,457.81,457.99,452.77,455.0,698365,442.538759494564,442.712755206123,437.6668795709,439.822493108553,722464.357732551,0.0,1.0
2023-08-30,459.57,463.225,457.64,459.33,875696,444.240050896478,447.773130483977,442.374430211424,444.008056614399,905914.741158226,0.0,1.0
2023-08-31,442.01,460.93,441.21,460.93,2054914,427.265802591014,445.554685161594,426.492488317416,445.554685161594,2125825.4969903,0.0,1.0
2023-09-01,442.38,448.04,439.54,445.83,1319650,427.623460442553,433.094658928255,424.878194771282,430.958378247442,1365188.81914437,0.0,1.0
2023-09-05,450.15,451.176,444.27,444.52,1053768,435.134275324868,436.126050880757,429.450415413927,429.692076124426,1090131.6952011,0.0,1.0
2023-09-06,446.0,453.61,445.3,450.15,1149885,431.122707530581,438.478859558177,430.446057541184,435.134275324868,1189565.52517852,0.0,1.0
2023-09-07,450.33,452.9125,445.275,447.34,980822,436.738902442583,439.243461800294,431.836463893414,433.839141559889,1011344.69311002,1.48,1.0
2023-09-08,448.75,450.76,446.935,449.34,993412,435.206587327313,437.155924910663,433.44636458414,435.778780946306,1024326.487652,0.0,1.0
2023-09-11,449.26,453.61,447.03,449.79,766580,435.70119537085,439.919911036307,433.538497454995,436.21519980825,790435.588561714,0.0,1.0
2023-09-12,445.3,448.18,435.58,446.0,1217163,431.860709385744,434.653790102185,422.434061967758,432.53958317099,1255040.50755373,0.0,1.0
2023-09-13,443.19,447.01,440.5,446.0,1372007,429.814389833074,433.519101061131,427.205574858343,432.53958317099,1414703.17586657,0.0,1.0
2023-09-14,444.36,447.66,439.7901,446.62,878559,430.949078874128,434.149483861716,426.517099858135,433.140871380779,905899.319381136,0.0,1.0
2023-09-15,441.92,448.56,440.84,442.8,1581569,428.582718822699,435.022321585604,427.535313554034,429.436160152723,1630786.64114112,0.0,1.0
2023-09-18,442.72,445.38,439.51,445.38,786564,429.358574577266,431.938294961201,426.245453362067,431.938294961201,811041.480708415,0.0,1.0
2023-09-19,438.78,442.91,433.73,441.0,1235151,425.537484986025,429.542840318976,420.639895535322,427.690484704948,1273588.28517257,0.0,1.0
2023-09-20,445.83,447.5,434.76,441.45,1085768,432.374713823145,433.994312710803,421.638809819327,428.126903566891,1119556.56046528,0.0,1.0
2023-09-21,450.83,455.91,444.61,446.69,1340478,437.223812289187,442.150496330686,431.19153379743,433.208758759304,1382193.00905845,0.0,1.0
2023-09-22,447.1,451.57,446.155,448.23,820709,433.606384833519,437.941478862161,432.689905223437,434.702281086845,846249.056136211,0.0,1.0
2023-09-25,454.04,454.31,447.22,447.85,706255,440.336933504386,440.598784821553,433.722763196704,434.333749603426,728233.304547019,0.0,1.0
2023-09-26,448.16,453.0,443.41,451.04,886039,434.63439370832,439.32832102345,430.02775016558,437.427474424761,913612.093263108,0.0,1.0
2023-09-27,444.76,448.94,443.8675,448.07,1001558,431.337006751412,435.390853069023,430.471442675223,434.547109935932,1032725.98712293,0.0,1.0
2023-09-28,447.28,451.4,445.37,447.4,1045284,433.780952378297,437.776609514316,431.928596764269,433.897330741482,1077812.71850837,0.0,1.0
2023-09-29,435.42,445.87,435.13,445.56,1374540,422.278890816844,432.413506610873,421.997643105814,432.112862505978,1417315.00156751,0.0,1.0
2023-10-02,440.19,440.76,431.38,436.02,1174839,426.904930753449,427.457727978578,418.360819256282,422.860782632769,1211399.40571141,0.0,1.0
2023-10-03,433.51,439.2645,431.55,438.45,887450,420.426535202816,426.007362627384,418.525688604127,425.217444487266,915067.002881751,0.0,1.0
2023-10-04,437.95,438.18,432.99,433.5,747646,424.732534640662,424.9555931701,419.922228962348,420.416837005884,770912.371893098,0.0,1.0
2023-10-05,443.87,444.97,435.31,436.58,1088261,430.473867224456,431.540668886985,422.172210650591,423.403881660966,1122127.1413861,0.0,1.0
2023-10-06,449.96,453.16,442.29,444.12,1112699,436.380069156096,439.483492174363,428.941552109187,430.716322147758,1147325.63979889,0.0,1.0
2023-10-09,453.01,453.49,446.09,448.45,712166,439.338019220382,439.803532673122,432.626866943379,434.915641419351,734328.25192888,0.0,1.0
2023-10-10,455.13,459.3299,453.12,455.6,898655,441.394036969984,445.46718269949,439.444699386635,441.849852225792,926620.696912164,0.0,1.0
2023-10-11,453.57,453.92,449.17,451.71,921976,439.881118248578,440.220555141201,435.613911598461,438.077253619211,950667.434840167,0.0,1.0
2023-10-12,453.53,456.35,450.1,454.14,852328,439.84232546085,442.577216995698,436.515843913145,440.433915473707,878852.023699586,0.0,1.0
2023-10-13,454.11,466.655,450.67,458.59,1665762,440.404820882911,452.571208934212,437.068641138274,444.749613108485,1717599.68545193,0.0,1.0
2023-10-16,462.62,469.79,435.99,436.0,2759099,448.657986472115,455.61159367242,422.831688041973,422.841386238905,2844960.78943494,0.0,1.0
2023-10-17,465.69,471.72,461.32,463.1,1453588,451.635332930265,457.483345680313,447.397220870944,449.123499924855,1498822.9360357,0.0,1.0
2023-10-18,469.31,482.5,463.33,480.97,2076932,455.14608021968,467.9380019731,449.346558454293,466.454177842491,2141565.09147468,0.0,1.0
2023-10-19,463.28,473.23,460.63,468.39,1238055,449.298067469633,458.947773417057,446.72804528263,454.253846101928,1276582.6562091,0.0,1.0
2023-10-20,453.78,464.13,453.54,463.75,1159623,440.084780384152,450.12241420886,439.852023657782,449.753882725441,1195709.89135472,0.0,1.0
2023-10-23,451.77,454.75,444.25,453.1,1644188,438.135442800803,441.025505486564,430.842398707875,439.42530299277,1695354.31329556,0.0,1.0
2023-10-24,452.59,461.18,452.0,452.04,1180263,438.930694949234,447.261446113895,438.358501330241,438.397294117969,1216992.19789535,0.0,1.0
2023-10-25,450.07,455.26,447.695,452.98,640191,436.486749322349,441.520113530101,434.183427550978,439.308924629585,660113.425704965,0.0,1.0
2023-10-26,449.79,453.7703,446.8,446.8,676225,436.21519980825,440.075373133128,433.315438925557,433.315438925557,697268.78587381,0.0,1.0
2023-10-27,441.46,449.83,439.295,447.95,880079,428.136601763823,436.253992595979,426.036942128027,434.430731572747,907466.621025601,0.0,1.0
2023-10-30,448.02,449.15,440.93,443.15,1114523,434.498618951271,435.594515204597,427.622597326423,429.775597045346,1149206.40177225,0.0,1.0
2023-10-31,450.09,452.28,448.29,450.0,1253707,436.506145716213,438.630050844339,434.760470268438,436.418861943824,1292721.73866908,0.0,1.0
2023-11-01,446.66,450.69,443.057,448.52,1556752,433.179664168508,437.088037532138,429.685403813877,434.983528797875,1605197.34843672,0.0,1.0
2023-11-02,451.51,451.92,437.42,446.21,1183877,437.883289680569,438.280915754784,424.218530203261,432.743245306564,1220718.66377896,0.0,1.0
2023-11-03,449.86,453.05,446.43,452.07,673083,436.283087186775,439.37681200811,432.95660563907,438.426388708766,694029.00839558,0.0,1.0
2023-11-06,454.52,456.22,450.24,450.96,723033,440.802446957126,442.451140435581,436.651618670194,437.349888849304,745533.427567302,0.0,1.0
2023-11-07,457.24,461.11,454.69,456.5,1202429,443.440356522654,447.193558735371,440.967316304972,442.722689949679,1239847.99279745,0.0,1.0
2023-11-08,453.19,459.74,450.05,459.16,973757,439.512586765159,445.864905755675,436.467352928485,445.302410333614,1004059.83382177,0.0,1.0
2023-11-09,453.06,456.145,450.5,454.87,793173,439.386510205042,442.37840395859,436.903771790428,441.141883849749,817856.149503327,0.0,1.0
2023-11-10,458.25,459.47,451.17,454.34,762195,444.419874412794,445.603054438509,437.553550984878,440.627879412349,785914.129541334,0.0,1.0
2023-11-13,461.39,462.97,455.81,458.61,581887,447.465108249469,448.997423364738,442.053514361365,444.769009502349,599995.034205706,0.0,1.0
2023-11-14,461.75,465.04,456.37,459.88,687262,447.814243339024,451.00495012968,442.596613389562,446.000680512724,708649.251827729,0.0,1.0
2023-11-15,456.72,462.235,452.68,460.91,1315962,442.936050282185,448.28460589023,439.017978721623,446.999594796729,1356914.08332444,0.0,1.0
2023-11-16,463.61,465.19,456.02,457.82,1082395,449.618107968392,451.150423083661,442.257176496939,444.002851944715,1116078.59438187,0.0,1.0
2023-11-17,462.95,465.54,457.39,465.15,983408,448.978026970874,451.489859976284,443.585829476635,451.111630295933,1014011.16814461,0.0,1.0
2023-11-20,465.37,467.47,459.88,459.88,799620,451.324990628439,453.361611984177,446.000680512724,446.000680512724,824503.776938764,0.0,1.0
2023-11-21,470.6,471.33,464.51,467.02,868342,456.397147623919,457.105115999961,450.490945692279,452.925193122233,895364.371419625,0.0,1.0
2023-11-22,479.97,481.06,472.63,472.63,979823,465.484358149283,466.54146161488,458.365881601132,458.365881601132,1010314.60472658,0.0,1.0
2023-11-24,478.73,482.2,478.0,479.73,309997,464.281781729704,467.647056065138,463.573813353662,465.251601422913,319643.95255207,0.0,1.0
2023-11-27,477.41,481.83,475.865,478.95,1048150,463.001619734669,467.288222778651,461.503248308662,464.49514206221,1080767.90700378,0.0,1.0
2023-11-28,475.49,480.21,475.29,477.32,767739,461.139565923709,465.717114875653,460.945601985067,462.91433596228,791630.656065618,0.0,1.0
2023-11-29,465.36,472.689,462.74,469.61,1687845,451.315292431507,458.423100963032,448.7743648353,455.437026127643,1740369.89743529,0.0,1.0
2023-11-30,479.49,480.47,465.09,467.66,2083833,465.018844696543,465.969267995887,451.05344111434,453.545877725886,2148680.84716445,0.0,1.0
2023-12-01,483.12,485.22,478.42,478.42,1361515,468.53929018289,470.575911538627,463.98113762481,463.98113762481,1403884.67004175,0.0,1.0
2023-12-04,483.1,485.64,477.575,483.27,877778,468.519893789025,470.983235809775,463.161639984048,468.684763136871,905094.015049342,0.0,1.0
2023-12-05,482.05,485.1,477.84,481.16,1037838,468.936916257105,471.903947881592,464.841439818058,468.071126701107,1066859.50829622,1.48,1.0
2023-12-06,478.3,483.25,476.88,482.06,596109,465.288926554866,470.104272961821,463.907554454285,468.946644229644,612778.251163429,0.0,1.0
2023-12-07,476.96,479.58,474.68,479.58,803836,463.9853782346,466.534107039897,461.767400495639,466.534107039897,826314.010193111,0.0,1.0
2023-12-08,477.97,480.12,472.39,480.12,1099158,464.967903461069,467.05941755702,459.539694784138,467.05941755702,1129894.22570753,0.0,1.0
2023-12-11,476.1,480.51,468.51,478.36,1423107,463.14877259622,467.438808486052,455.765241438889,465.347294390102,1462901.95027828,0.0,1.0
2023-12-12,483.53,486.21,475.35,479.26,1178672,470.376656192922,472.983752833455,462.419174655772,466.222811918639,1211631.70972977,0.0,1.0
2023-12-13,488.06,489.0,476.87,482.61,822977,474.783427753226,475.697857171921,463.897826481746,469.481682719306,845990.258170444,0.0,1.0
2023-12-14,479.87,485.9871,474.74,484.02,1107704,466.816218243537,472.766916325554,461.825768330874,470.853326847348,1138679.20116411,0.0,1.0
2023-12-15,468.46,476.055,462.92,474.47,3222466,455.716601576192,463.104996719793,450.327304789418,461.563113072313,3312577.1963074,0.0,1.0
2023-12-18,469.37,471.365,466.62,469.02,926588,456.601847077269,458.54257759886,453.92665462896,456.261368038393,952498.576919689,0.0,1.0
2023-12-19,465.78,469.1284,462.19,468.2,1767644,453.109504935659,456.366819260719,449.617162794049,455.46367429017,1817073.38590682,0.0,1.0
2023-12-20,459.23,466.3,459.05,465.32,1386331,446.737682922415,453.615359507703,446.562579416708,452.662018198851,1425097.56724634,0.0,1.0
2023-12-21,464.09,465.165,460.28,461.18,1525076,451.465477576517,452.511234624492,447.759120039042,448.634637567579,1567722.35307858,0.0,1.0
2023-12-22,466.59,467.9,463.5,465.46,613383,453.897470711342,455.171835113991,450.891527196698,452.798209814401,630535.291420491,0.0,1.0
2023-12-26,466.51,468.68,465.62,466.0,396170,453.819646931028,455.930616972057,452.95385737503,453.323520331524,407248.271311816,0.0,1.0
2023-12-27,465.81,467.66,464.69,466.67,487856,453.138688853277,454.938363773048,452.049155928875,453.975294491657,501498.126180926,0.0,1.0
2023-12-28,468.67,470.72,466.77,466.77,489689,455.920888999518,457.915123370075,454.07257421705,454.07257421705,503382.383144639,0.0,1.0
2023-12-29,471.56,472.13,467.53,469.92,606151,458.732273063376,459.286767498116,454.811900130037,457.13688556693,623101.059908445,0.0,1.0
2024-01-02,478.83,480.66,471.16,471.75,1358955,465.804509099449,467.584728074142,458.343154161804,458.917104541623,1396956.04043857,0.0,1.0
2024-01-03,480.49,487.99,479.09,482.25,1205447,467.419352540974,474.715331945451,466.057436385471,469.131475707891,1239155.43051724,0.0,1.0
2024-01-04,484.84,488.73,482.978,485.25,1037564,471.651020595571,475.435201913359,469.839672108752,472.049867469682,1066577.84631692,0.0,1.0
2024-01-05,480.03,486.47,477.56,484.06,804862,466.971865804166,473.236680119477,464.569056586958,470.892238737505,827368.700670346,0.0,1.0
2024-01-08,480.05,484.695,468.68,481.63,815768,466.991321749244,471.509964993751,455.930616972057,468.528341410454,838579.669817245,0.0,1.0
2024-01-09,483.24,483.96,477.92,480.05,688132,470.094544989282,470.794959012112,464.919263598373,466.991321749244,707374.529707809,0.0,1.0
2024-01-10,480.24,483.815,478.98,482.57,574116,467.176153227491,470.653903410292,465.950428687539,469.442770829149,590170.251489146,0.0,1.0
2024-01-11,482.31,482.62,476.48,479.25,749572,469.189843543127,469.491410691845,463.518435552713,466.2130839461,770532.602730496,0.0,1.0
2024-01-12,475.12,477.31,469.685,470.02,1218826,462.195431287368,464.325857273475,456.908278212257,457.234165292323,1252908.55322184,0.0,1.0
2024-01-16,473.29,478.58,471.625,478.58,775550,460.415212312676,465.561309785967,458.795504884882,465.561309785967,797237.036665772,0.0,1.0
2024-01-17,476.12,483.415,475.27,475.97,1111152,463.168228541298,470.26478450872,462.341350875457,463.022308953209,1142223.61906421,0.0,1.0
2024-01-18,469.33,470.34,449.02,454.68,2246116,456.562935187111,457.545460413581,436.805422959787,442.311455417032,2308925.10327842,0.0,1.0
2024-01-19,464.61,470.77,463.5201,470.77,2008796,451.97133214856,457.963763232771,450.911080421502,457.963763232771,2064968.82252087,0.0,1.0
2024-01-22,471.84,474.6,464.84,466.21,1727089,459.004656294477,461.689576715324,452.195075516964,453.527807754849,1775384.32908007,0.0,1.0
2024-01-23,472.16,477.195,470.25,470.25,1581396,459.315951415734,464.213985589273,457.457908660727,457.457908660727,1625617.25334937,0.0,1.0
2024-01-24,473.67,496.99,473.11,489.5,2348238,460.784875269169,483.470507230824,460.240108806968,476.184255798886,2413902.78448322,0.0,1.0
2024-01-25,480.31,480.69,461.475,471.81,2233558,467.244249035266,467.61391199176,448.921612757489,458.975472376859,2296015.9385483,0.0,1.0
2024-01-26,483.8,485.69,479.77,480.94,1272379,470.639311451483,472.477898261411,466.718938518144,467.857111305242,1307959.07868707,0.0,1.0
2024-01-29,486.53,487.29,480.93,483.79,1255993,473.295047954713,474.0343738677,467.847383332703,470.629583478944,1291114.86995417,0.0,1.0
2024-01-30,492.35,492.83,486.69,489.75,1016350,478.956727972587,479.423670654474,473.450695515342,476.427455112368,1044770.63015313,0.0,1.0
2024-01-31,493.44,497.3,492.5671,494.62,1018551,480.017076979371,483.772074379542,479.167922256415,481.164977739009,1047033.17765838,0.0,1.0
2024-02-01,495.43,496.9925,488.4,490.79,997331,481.952943514693,483.472939223959,475.114178819562,477.439164256456,1025219.79371402,0.0,1.0
2024-02-02,495.12,497.53,490.58,495.98,1005198,481.651376365974,483.995817747946,477.23487683313,482.487982004354,1033306.78200292,0.0,1.0
2024-02-05,490.33,498.23,488.583,495.84,916856,476.991677519648,484.676775825697,475.292200717032,482.351790388804,942494.436837384,0.0,1.0
2024-02-06,493.83,495.79,486.47,490.33,773611,480.396467908404,482.303150526107,473.236680119477,476.991677519648,795243.81557868,0.0,1.0
2024-02-07,497.79,502.135,495.9,497.63,852631,484.248745033968,488.475549102295,482.41015822404,484.093097473339,876473.485667429,0.0,1.0
2024-02-08,502.15,504.08,499.99,500.35,913315,488.490141061104,490.36763976119,486.388898992615,486.73910600403,938854.41833847,0.0,1.0
2024-02-09,506.08,506.8195,500.18,500.95,800923,492.31323426905,493.032617838332,486.573730470862,487.322784356388,823319.552727047,0.0,1.0
2024-02-12,505.24,506.98,503.725,505.87,703148,491.496084575749,493.188751797588,490.022296736044,492.108946845725,722810.428544213,0.0,1.0
2024-02-13,505.31,513.23,503.51,504.56,1064800,491.564180383524,499.268734634652,489.813145326449,490.834582443076,1094575.45824475,0.0,1.0
2024-02-14,506.11,507.27,502.3,505.43,649264,492.342418186668,493.470863001227,488.636060649194,491.680916053996,667419.647184278,0.0,1.0
2024-02-15,508.83,511.205,506.2741,507.19,690632,494.988426717359,497.298820195443,492.502054216038,493.393039220913,709944.438278068,0.0,1.0
2024-02-16,512.63,514.345,506.12,510.59,620076,498.685056282294,500.353403572784,492.352146159208,496.700549884276,637415.450644788,0.0,1.0
2024-02-20,508.91,515.35,508.29,512.63,611229,495.066250497673,501.331064812984,494.463116200236,498.685056282294,628321.058196356,0.0,1.0
2024-02-21,509.38,511.525,506.055,510.84,647623,495.52346520702,497.610115316701,492.288914337702,496.943749197759,665732.75919876,0.0,1.0
2024-02-22,512.17,514.47,506.33,514.47,815902,498.237569545486,500.475003229526,492.556433582533,500.475003229526,838717.41691661,0.0,1.0
2024-02-23,514.09,514.24,508.415,511.77,598130,500.105340273032,500.251259861122,494.584715856978,497.848450643914,614855.765251626,0.0,1.0
2024-02-26,506.55,516.61,506.2,515.24,830998,492.770448978398,502.556789352936,492.429969939522,501.224057115052,854235.552827262,0.0,1.0
2024-02-27,507.41,509.2,503.18,505.63,930306,493.607054616778,495.348361701313,489.492122232652,491.875475504782,956320.544945378,0.0,1.0
2024-02-28,503.11,507.85,499.585,503.2,1083204,489.424026424877,494.035085408507,485.994916104773,489.511578177731,1113494.09717557,0.0,1.0
2024-02-29,501.25,504.98,498.65,503.01,1645982,487.614623532567,491.243157289727,485.085350672348,489.326746699484,1692009.29931687,0.0,1.0
2024-03-01,499.11,500.475,492.06,499.62,1443932,485.532837409156,486.860705660771,478.674616768947,486.028964008661,1484309.28866854,0.0,1.0
2024-03-04,504.36,512.47,498.87,500.18,1029808,490.64002299229,498.529408721665,485.299366068213,486.573730470862,1058604.96196855,0.0,1.0
2024-03-05,498.35,503.47,496.7039,503.35,829017,484.793511496169,489.774233436292,483.192189936474,489.657497765821,852199.15727619,0.0,1.0
2024-03-06,504.77,506.31,500.29,500.6,1104346,491.038869866402,492.536977637454,486.680738168794,486.982305317512,1135227.29997253,0.0,1.0
2024-03-07,501.58,508.02,501.25,506.09,1120167,489.52130615027,495.806479425935,489.199239817822,493.922879360402,1147760.79570176,1.63,1.0
2024-03-08,502.97,509.235,499.62,500.3,1055772,490.877888580887,496.992269104496,487.608427327242,488.272079163803,1081779.51216171,0.0,1.0
2024-03-11,506.79,508.69,499.85,502.19,887311,494.606050368626,496.460371676664,487.832897801373,490.116640886009,909168.703769104,0.0,1.0
2024-03-12,505.57,507.83,503.43,506.04,684210,493.415380897149,495.621047295131,491.326829529149,493.874081431243,701064.58592969,0.0,1.0
2024-03-13,509.49,512.76,506.49,508.39,893611,497.241138543206,500.432523110197,494.313262793673,496.16758410171,915623.895729696,0.0,1.0
2024-03-14,510.57,510.99,505.31,508.75,1020117,498.295173813038,498.705076417973,493.161631665523,496.518929191654,1045246.19956568,0.0,1.0
2024-03-15,513.08,513.5,500.36,500.36,1444877,500.744829856814,501.154732461749,488.330636678794,488.330636678794,1480469.58641986,0.0,1.0
2024-03-18,511.3,513.105,508.3,511.95,724224,499.007623578758,500.769228821393,496.079747829225,499.641996657823,742064.276582252,0.0,1.0
2024-03-19,515.83,516.0,511.31,513.81,659576,503.428715960553,503.594628919693,499.017383164589,501.457279622534,675823.760730127,0.0,1.0
2024-03-20,514.3,516.435,511.25,513.74,577757,501.935499328291,504.019170903375,498.958825649599,501.388962521711,591989.260567632,0.0,1.0
2024-03-21,514.67,515.85,512.265,513.33,649781,502.296604004066,503.448235132216,499.949423611524,500.988819502608,665787.474181874,0.0,1.0
2024-03-22,513.85,519.37,513.63,517.47,608550,501.496317965861,506.883609345002,501.281607077562,505.029288036964,623540.804383906,0.0,1.0
2024-03-25,510.36,515.83,509.816,514.61,572163,498.090222510571,503.428715960553,497.559301041322,502.238046489076,586257.459960083,0.0,1.0
2024-03-26,517.24,518.15,510.645,511.5,983117,504.804817562833,505.692939873525,498.368370706776,499.202815295393,1007334.75471776,0.0,1.0
2024-03-27,519.96,521.18,517.405,520.0,685889,507.459424909077,508.650094380553,504.965850729057,507.498463252404,702784.945818869,0.0,1.0
2024-03-28,518.54,521.18,517.9601,519.96,875607,506.073563720964,508.650094380553,505.507605338579,507.459424909077,897176.391593426,0.0,1.0
2024-04-01,516.0,518.0,514.64,516.45,631532,503.594628919693,505.546546086048,502.267325246571,504.033810282123,647088.93480269,0.0,1.0
2024-04-02,499.22,506.9325,493.64,503.94,1808960,487.218043893971,494.745124466729,481.772194999839,491.82456840657,1853521.27762437,0.0,1.0
2024-04-03,506.0,506.34,498.97,499.09,1083816,493.835043087916,494.166869006196,486.974054248177,487.091169278158,1110514.33808914,0.0,1.0
2024-04-04,498.6,508.14,496.76,507.28,1035020,486.612949572401,495.923594455916,484.817185779354,495.084270074383,1060516.31477024,0.0,1.0
2024-04-05,507.35,508.33,497.41,498.65,998717,495.152587175206,496.10902658672,485.451558858419,486.66174750156,1023319.03957256,0.0,1.0
2024-04-08,510.0,510.48,504.09,505.16,983569,497.738877420627,498.207337540552,491.970962194046,493.015237878047,1007797.88912509,0.0,1.0
2024-04-09,514.4,514.5,507.0,509.79,939470,502.033095186608,502.130691044926,494.811001671093,497.533926118159,962612.570034589,0.0,1.0
2024-04-10,507.74,513.97,505.78,512.42,851261,495.533211022645,501.613432995842,493.620332199617,500.100697191917,872230.660883491,0.0,1.0
2024-04-11,501.96,508.77,499.51,508.77,880265,489.892170411878,496.538448363318,487.501071883092,496.538448363318,901949.135109685,0.0,1.0
2024-04-12,497.49,501.31,494.31,500.37,1188685,485.529635545074,489.257797332812,482.426087250569,488.340396264625,1217966.64375825,0.0,1.0
2024-04-15,500.09,505.9,498.49,505.38,1031789,488.067127861336,493.737447229598,486.505594128251,493.229948766346,1057205.72346474,0.0,1.0
2024-04-16,506.97,514.01,503.66,512.43,1127280,494.781722913598,501.652471339169,491.55130000328,500.110456777748,1155049.01481536,0.0,1.0
2024-04-17,508.97,513.64,506.49,509.02,1401591,496.733640079954,501.291366663393,494.313262793673,496.782438009112,1436117.29448236,0.0,1.0
2024-04-18,525.19,539.11,520.58,520.58,2595100,512.563688299096,526.149031776929,508.064519230647,508.064519230647,2659026.77094187,0.0,1.0
2024-04-19,531.42,536.05,525.9,532.69,1791509,518.643910272293,523.162598512406,513.256618893152,519.883377672929,1835640.39589353,0.0,1.0
2024-04-22,532.22,536.91,527.45,530.11,1525124,519.424677138835,524.001922893938,514.769354697077,517.36540452833,1562693.36249314,0.0,1.0
2024-04-23,532.92,538.65,530.1915,534.55,811682,520.107848147059,525.700090828668,517.444945152859,521.698660637639,831676.685866302,0.0,1.0
2024-04-24,533.73,534.95,527.05,532.0,916012,520.898374599433,522.08904407091,514.378971263806,519.209966250536,938576.714001004,0.0,1.0
2024-04-25,539.68,542.07,534.96,534.96,1066975,526.705328169341,529.037869183135,522.098803656742,522.098803656742,1093258.48288147,0.0,1.0
2024-04-26,537.26,540.0,529.98,536.42,700726,524.343508398051,527.017634915958,517.238529912517,523.523703188181,717987.435202887,0.0,1.0
2024-04-29,533.98,540.64,532.75,539.08,644157,521.142364245228,527.642248409191,519.941935187919,526.119753019434,660024.934564988,0.0,1.0
2024-04-30,528.58,534.6,527.11,533.68,950280,515.872187896068,521.747458566798,514.437528778797,520.849576670274,973688.859732049,0.0,1.0
2024-05-01,524.84,527.87,519.74,524.77,977593,512.222102794984,515.179257302012,507.244714020777,512.153785694161,1001674.67846533,0.0,1.0
2024-05-02,525.61,528.605,523.73,527.73,1339714,512.973590904031,515.896586860648,511.138788767656,515.042623100367,1372716.03845926,0.0,1.0
2024-05-03,526.96,528.33,518.9,525.28,819445,514.29113499132,515.628198250274,506.424908810908,512.651524571582,839630.916848855,0.0,1.0
2024-05-06,529.93,530.6,527.34,529.66,756967,517.189731983358,517.843624234087,514.661999252928,516.9262231659,775613.856005377,0.0,1.0
2024-05-07,536.17,536.89,532.27,532.4,692867,523.279713542387,523.982403722275,519.473475067994,519.600349683807,709934.839390459,0.0,1.0
2024-05-08,533.35,539.76,532.19,538.65,807651,520.527510337826,526.783404855995,519.39539838134,525.700090828668,827546.387645167,0.0,1.0
2024-05-09,538.58,539.3825,533.65,533.65,456566,525.631773727845,526.414980490845,520.820297912779,520.820297912779,467812.884552367,0.0,1.0
2024-05-10,539.18,543.13,538.22,539.11,841374,526.217348877752,530.072385281304,525.280428637901,526.149031776929,862100.108039938,0.0,1.0
2024-05-13,538.77,540.05,535.35,538.63,1090504,525.817205858649,527.066432845116,522.479427504181,525.680571657004,1117367.08790382,0.0,1.0
2024-05-14,534.63,540.22,533.54,539.67,656436,521.776737324293,527.232345804257,520.71294246863,526.695568583509,672606.411086277,0.0,1.0
2024-05-15,539.99,541.33,534.85,534.85,693294,527.007875330126,528.315659831584,521.991448212592,521.991448212592,710372.357956677,0.0,1.0
2024-05-16,543.89,546.29,540.01,540.89,943502,530.814113804519,533.156414404145,527.027394501789,527.886238054986,966743.892889367,0.0,1.0
2024-05-17,547.71,547.99,541.41,546.46,897567,534.542275592258,534.815543995547,528.393736518238,533.322327363286,919677.34642749,0.0,1.0
2024-05-20,541.62,547.98,541.18,547.0,534706,528.598687820705,534.805784409716,528.169266044107,533.849344998201,547877.757536605,0.0,1.0
2024-05-21,545.61,546.5,540.76,542.71,606377,532.492762567584,533.361365706613,527.759363439173,529.662482676369,621314.275474325,0.0,1.0
2024-05-22,547.8,550.34,542.95,544.37,766419,534.630111864744,537.109046666015,529.896712736332,531.282573924444,785298.693213555,0.0,1.0
2024-05-23,543.94,547.355,542.6,545.58,532736,530.862911733678,534.19581029523,529.55512723222,532.463483810089,545859.229256864,0.0,1.0
2024-05-24,521.41,546.22,520.6,545.1,1533777,508.874564854684,533.088097303323,508.08403840231,531.995023690164,1571559.51741933,0.0,1.0
2024-05-28,519.19,520.86,513.72,520.0,1522033,506.70793680003,508.337787633936,501.369443350048,507.498463252404,1559526.21989787,0.0,1.0
2024-05-29,505.52,515.5,491.18,515.5,1412390,493.36658296799,503.106649628104,479.371336885222,503.106649628104,1447182.31320974,0.0,1.0
2024-05-30,507.34,511.365,500.51,505.03,1016074,495.142827589374,499.071060886664,488.47703046627,492.888363262233,1041103.60574082,0.0,1.0
2024-05-31,538.48,542.37,518.0,523.87,4148683,525.534177869528,529.330656758089,505.546546086048,511.275422969301,4250880.18232493,0.0,1.0
2024-06-03,542.72,544.185,533.33,533.97,1238220,529.672242262201,531.102021586556,520.507991166162,521.132604659396,1268721.87134047,0.0,1.0
2024-06-04,540.43,543.8,537.54,542.31,1246528,527.437297106724,530.726277532033,524.61677680134,529.272099243098,1277234.52765929,0.0,1.0
2024-06-05,540.01,544.94,532.79,544.94,650835,527.027394501789,531.838870316855,519.980973531246,531.838870316855,666867.438043217,0.0,1.0
2024-06-06,541.04,542.4,537.8,540.35,615037,528.032631842462,529.359935515584,524.870526032967,527.35922042007,630187.602836028,0.0,1.0
2024-06-07,538.94,545.9,538.63,542.28,742381,525.983118817789,532.775790556706,525.680571657004,529.242820485603,760668.549666139,0.0,1.0
2024-06-10,536.25,541.22,531.68,538.19,671004,524.948602719621,529.813860632006,520.474914860546,526.847717478178,685449.762387854,1.63,1.0
2024-06-11,536.93,537.75,533.51,535.55,597470,525.614271810249,526.416990419536,522.266347854443,524.263355126327,610332.679885472,0.0,1.0
2024-06-12,530.61,538.0,522.98,537.2,1282248,519.42746496794,526.661721702855,511.958266201039,525.878581596234,1309852.97691564,0.0,1.0
2024-06-13,538.75,549.99,521.78,529.78,1458491,527.395915552813,538.399034050842,510.783556041107,518.614957107321,1489890.23820249,0.0,1.0
2024-06-14,534.81,538.08,531.635,536.76,584312,523.538950527702,526.740035713517,520.430863229549,525.447854537592,596891.406847607,0.0,1.0
2024-06-17,534.38,534.73,529.2,530.26,668483,523.118012720393,523.46063651704,518.04718053002,519.084841171294,682874.48884108,0.0,1.0
2024-06-18,527.31,535.89,526.7,535.0,688557,516.197012028127,524.596189671641,515.599867696829,523.724946303025,703380.653528882,0.0,1.0
2024-06-20,534.79,535.68,525.12,528.04,843884,523.519372025037,524.390615393653,514.053165986251,516.911627375419,862051.623064708,0.0,1.0
2024-06-21,534.42,536.11,529.17,534.6,1855122,523.157169725725,524.811553200962,518.017812776022,523.333376249714,1895060.13988066,0.0,1.0
2024-06-24,541.71,542.42,535.48,539.64,651224,530.293533947312,530.988570791938,524.194830366998,528.267158921429,665243.927102174,0.0,1.0
2024-06-25,535.29,542.38,531.68,542.38,463563,524.008834591675,530.949413786607,520.474914860546,530.949413786607,473542.852504308,0.0,1.0
2024-06-26,534.32,535.71,529.03,532.9,659648,523.059277212397,524.419983147651,517.880763257363,521.669203523144,673849.283848715,0.0,1.0
2024-06-27,535.77,537.18,531.72,534.79,503607,524.478718655648,525.859003093568,520.514071865878,523.519372025037,514448.942907732,0.0,1.0
2024-06-28,541.86,545.82,533.06,542.69,1711417,530.440372717303,534.316916245079,521.825831544468,531.252880577923,1748261.37548589,0.0,1.0
2024-07-01,534.55,546.57,530.22,541.38,678593,523.28442999305,535.051110095036,519.045684165962,529.97048865333,693202.142771222,0.0,1.0
2024-07-02,535.92,538.4,530.9,534.4,1035386,524.625557425639,527.053291756166,519.711353256591,523.137591223059,1057676.38893317,0.0,1.0
2024-07-03,530.39,539.87,524.97,539.87,656207,519.212101438619,528.492311702082,513.90632721626,528.492311702082,670334.204009584,0.0,1.0
2024-07-05,530.31,531.035,522.83,530.31,785335,519.133787427957,519.843508149583,511.811427431048,519.133787427957,802242.146313383,0.0,1.0
2024-07-08,526.55,532.32,526.065,530.81,658859,515.453028926837,521.101426945844,514.978250237198,519.623249994596,673043.297800161,0.0,1.0
2024-07-09,529.24,531.62,522.84,527.2,644601,518.086337535351,520.41617935255,511.821216682381,516.089330263467,658478.343325782,0.0,1.0
2024-07-10,534.59,534.7,527.455,528.63,632744,523.323586998382,523.431268763042,516.338956172453,517.489193204053,646366.078968739,0.0,1.0
2024-07-11,533.82,534.81,529.28,531.49,896898,522.569814645759,523.538950527702,518.125494540682,520.288919085224,916206.93913321,0.0,1.0
2024-07-12,535.54,537.44,530.45,536.65,960036,524.253565874994,526.11352362822,519.270836946616,525.340172772932,980704.210531958,0.0,1.0
2024-07-15,530.66,542.46,530.03,542.43,1486717,519.476411224604,531.027727797269,518.85968839064,530.998360043271,1518723.90386344,0.0,1.0
2024-07-16,553.14,555.355,536.07,543.85,1888108,541.482648220664,543.650967390872,524.772396195631,532.388433732524,1928756.28157598,0.0,1.0
2024-07-17,520.93,530.54,509.0,526.0,4192974,509.951469677822,519.358940208611,498.272892837831,514.914620103535,4283242.77053259,0.0,1.0
2024-07-18,504.72,513.74,494.1672,507.38,3225667,494.083093267407,502.912997969563,483.752692120965,496.687034121923,3295111.02570527,0.0,1.0
2024-07-19,500.12,509.5,499.7,508.17,1290483,489.580037654334,498.76235540447,489.168889098358,497.460384977212,1318265.26476081,0.0,1.0
2024-07-22,503.89,505.43,497.97,500.38,921565,493.270585406787,494.778130112034,487.47534861779,489.834558188986,941404.984582749,0.0,1.0
2024-07-23,502.42,507.4,501.035,504.02,956408,491.831565460871,496.706612624589,490.475754151283,493.397845674113,976998.104848618,0.0,1.0
2024-07-24,512.12,514.37,503.06,504.89,1444507,501.327139253655,503.529720803527,492.458077546168,494.249510540064,1475605.18255866,0.0,1.0
2024-07-25,514.03,525.772,511.05,517.01,943682,503.196886258213,514.691425173148,500.279689361048,506.114083155378,963998.13215673,0.0,1.0
2024-07-26,527.5,534.22,515.79,515.93,1434091,516.38300780345,522.961384699069,504.91979449278,505.056844011439,1464964.94088345,0.0,1.0
2024-07-29,529.86,531.83,520.07,527.12,1055390,518.693271117983,520.621753630538,509.109594063204,516.011016252805,1078111.04662046,0.0,1.0
2024-07-30,536.26,542.005,530.08,530.08,1028360,524.958391970954,530.582316861628,518.908634647304,518.908634647304,1050499.12913958,0.0,1.0
2024-07-31,532.03,536.5,528.86,532.78,1128515,520.817538657193,525.19333400294,517.714345984706,521.551732507151,1152810.32393418,0.0,1.0
2024-08-01,532.23,538.715,517.01,533.75,1053160,521.013323683849,527.361653173148,506.114083155378,522.501289886429,1075833.03789007,0.0,1.0
2024-08-02,535.17,537.215,528.41,533.94,874644,523.891363575682,525.893265473233,517.273829674732,522.687285661752,893473.842143954,0.0,1.0
2024-08-05,523.49,533.86,519.29,531.52,1006430,512.45751801901,522.60897165109,508.346032459248,520.318286839222,1028097.0074098,0.0,1.0
2024-08-06,523.68,531.12,520.94,523.44,848609,512.643513794333,519.926716785911,509.961258929155,512.408571762347,866878.345598825,0.0,1.0
2024-08-07,521.14,530.03,519.67,521.9,731491,510.15704395581,518.85968839064,508.718024009893,510.9010270571,747238.961524602,0.0,1.0
2024-08-08,526.52,530.125,518.53,519.09,611302,515.423661172839,518.952686278301,507.602049357958,508.150247432593,624462.463185345,0.0,1.0
2024-08-09,532.07,532.97,522.755,524.99,664153,520.856695662524,521.737728282473,511.738008046052,513.925905718925,678451.27009553,0.0,1.0
2024-08-12,525.85,531.61,525.32,531.61,605533,514.767781333543,520.406390101217,514.248951012907,520.406390101217,618569.26481512,0.0,1.0
2024-08-13,531.65,532.2,526.545,527.19,448687,520.445547106548,520.98395592985,515.448134301171,516.079541012134,458346.593368324,0.0,1.0
2024-08-14,539.22,539.71,531.25,531.25,805026,527.856010365453,528.335683680758,520.053977053237,520.053977053237,822357.065555562,0.0,1.0
2024-08-15,541.72,542.51,537.71,540.27,857581,530.303323198644,531.076674053933,526.377833414205,528.883881755393,876043.500006466,0.0,1.0
2024-08-16,543.7,546.33,538.125,541.97,910167,532.241594962532,534.81616806305,526.784087344515,530.548054481964,929761.601843306,0.0,1.0
2024-08-19,543.39,546.6299,542.1601,544.13,880181,531.938128171216,535.10974771052,530.734148149799,532.662532769841,899130.045883935,0.0,1.0
2024-08-20,543.04,546.8,541.5,544.3,510367,531.595504374569,535.27626287569,530.087959669323,532.828950042498,521354.4760994,0.0,1.0
2024-08-21,542.34,545.47,541.3,543.45,558686,530.910256781276,533.974292448432,529.892174642668,531.996863679213,570713.715491145,0.0,1.0
2024-08-22,543.32,545.19,538.02,543.0,549405,531.869603411887,533.700193411114,526.681300205521,531.556347369238,561232.908752703,0.0,1.0
2024-08-23,545.96,549.74,543.0,545.0,429057,534.453965763738,538.154302767523,531.556347369238,533.514197635792,438293.987369442,0.0,1.0
2024-08-26,544.63,550.51,544.158,546.94,358446,533.151995336479,538.908075120146,532.689942673573,535.413312394349,366162.832902452,0.0,1.0
2024-08-27,548.43,550.1,544.33,548.3,459139,536.871910842931,538.506715815503,532.858317796497,536.744650575605,469023.610072364,0.0,1.0
2024-08-28,551.09,555.0,546.28,549.23,464762,539.475851697447,543.303448968559,534.767221806386,537.655050949552,474767.665270108,0.0,1.0
2024-08-29,552.09,554.9,545.94,552.6,456086,540.454776830724,543.205556455231,534.434387261072,540.954028648695,465904.883321748,0.0,1.0
2024-08-30,556.89,557.6,549.7975,551.54,1226379,545.153617470452,545.848654315078,538.210590962687,539.916368007421,1252781.19675509,0.0,1.0
2024-09-03,562.29,567.26,556.17,556.17,902031,550.439813190146,555.305071102531,544.448791374492,544.448791374492,921450.445327417,0.0,1.0
2024-09-04,547.31,562.115,536.33,561.82,1406224,535.775514693661,550.268501291822,525.026916730283,549.979718377506,1436498.00398224,0.0,1.0
2024-09-05,544.4,548.09,535.76,548.09,877381,532.926842555826,536.539076297617,524.468929404315,536.539076297617,896269.765863717,0.0,1.0
2024-09-06,541.91,550.9599,541.72,548.15,1059242,530.489318973967,539.348493537608,530.303323198644,536.597811805613,1082045.97470542,0.0,1.0
2024-09-09,543.66,547.98,540.8,545.41,721762,532.202437957201,536.431394532956,529.40271207603,533.915556940435,737300.509982924,0.0,1.0
2024-09-10,544.15,545.62,537.59,543.42,881192,534.277759239748,535.721089766408,527.836774032337,533.561003263923,897474.428810787,1.63,1.0
2024-09-11,543.39,544.29,533.37,542.0,788646,533.531547538889,534.415219289906,523.693335377569,532.166765612319,803218.388709739,0.0,1.0
2024-09-12,545.85,546.81,538.17,543.94,731459,535.946916991668,536.889500192753,528.406251382992,534.07156916451,744974.702702147,0.0,1.0
2024-09-13,550.84,552.94,543.8,547.13,471348,540.846385922306,542.908286674678,533.934109114352,537.203694593114,480057.441591738,0.0,1.0
2024-09-16,553.5,559.95,552.55,554.12,709212,543.458126875311,549.791107757598,542.525362249237,544.066878526011,722316.628618685,0.0,1.0
2024-09-17,543.51,554.03,540.37,554.03,792240,533.649370439025,543.97851135091,530.566337885477,543.97851135091,806878.79767526,0.0,1.0
2024-09-18,539.46,544.6,538.14,544.08,850986,529.672847559449,534.719595115256,528.376795657958,534.209029214669,866710.290465616,0.0,1.0
2024-09-19,538.0,544.54,535.5071,541.31,721157,528.2393356078,534.660683665188,525.791663043233,531.489283936539,734482.345116502,0.0,1.0
2024-09-20,539.86,540.285,536.03,536.97,1677134,530.065590559901,530.482879997881,526.305076330574,527.228022381636,1708123.63104653,0.0,1.0
2024-09-23,533.9,542.22,533.4,540.54,964677,524.213719853168,532.382774262567,523.722791102603,530.733253660669,982502.042190469,0.0,1.0
2024-09-24,527.35,534.74,527.07,532.53,1057075,517.782553220768,525.038480154117,517.507633120452,522.86857507662,1076607.34758732,0.0,1.0
2024-09-25,520.49,534.345,520.18,529.5,1157817,511.047010763018,524.650646441171,510.742634937668,519.893546848197,1179210.83117234,0.0,1.0
2024-09-26,520.28,523.9,517.17,521.04,726237,510.840820687781,514.39514484187,507.787243859267,511.587032388639,739656.211990417,0.0,1.0
2024-09-27,523.95,528.52,521.53,522.33,776019,514.444237716927,518.93132649709,512.068142564193,512.853628565097,790358.070399321,0.0,1.0
2024-09-30,520.0,523.555,515.885,523.53,1318938,510.565900587465,514.056404003981,506.525556970316,514.031857566452,1343308.98168259,0.0,1.0
2024-10-01,511.26,524.68,510.795,522.7,1233894,501.984466027591,515.160993692752,501.527902289565,513.216915840515,1256693.56152014,0.0,1.0
2024-10-02,505.16,505.57,492.01,499.1,2142084,495.995135270699,496.397696846162,483.083709130843,490.045078813853,2181664.85211478,0.0,1.0
2024-10-03,498.25,505.745,496.1801,505.05,1086940,489.210499937893,496.56952190886,487.178153096304,495.887130945575,1107024.18502619,0.0,1.0
2024-10-04,492.07,501.46,490.16,499.77,1473893,483.142620580911,492.362262516519,481.267272753753,490.70292333961,1501127.19850296,0.0,1.0
2024-10-07,492.02,493.58,486.686,492.04,1783977,483.093527705854,484.625225407617,477.856299794828,483.113164855877,1816940.84726891,0.0,1.0
2024-10-08,489.47,498.59,486.32,495.45,924293,480.589791077974,489.544331488277,477.496939949415,486.461298934729,941371.837498307,0.0,1.0
2024-10-09,493.51,494.04,488.62,490.87,705935,484.556495382538,485.076879858137,479.755212202013,481.964391579555,718979.077093917,0.0,1.0
2024-10-10,492.18,498.14,491.37,494.78,1088984,483.250624906035,489.102495612768,482.45532033012,485.803454408972,1109105.95350853,0.0,1.0
2024-10-11,501.88,505.54,493.46,493.97,1026722,492.774642666994,496.368241121129,484.507402507481,485.008149833057,1045693.49301567,0.0,1.0
2024-10-14,509.02,510.24,500.14,501.99,1184361,499.78510522506,500.982971376438,491.066210615028,492.882646992118,1206245.30406628,0.0,1.0
2024-10-15,483.87,493.0,482.71,486.05,2236088,475.091389071647,484.055748056962,473.952434370337,477.23183842411,2277405.83274775,0.0,1.0
2024-10-16,496.96,497.34,484.0,484.0,1828740,487.943903761435,488.317009611865,475.219030546794,475.219030546794,1862530.96594549,0.0,1.0
2024-10-17,444.35,447.24,397.98,404.905,8286971,436.288380627,439.125948805265,390.759648299614,397.559011494937,8440095.42165221,0.0,1.0
2024-10-18,430.77,442.99,426.21,436.44,3318980,422.954755761658,434.953054425463,418.477485556506,428.521887793064,3380307.2199185,0.0,1.0
2024-10-21,422.26,435.61,420.76,428.21,2212458,414.599148427044,427.706946067126,413.126362175349,420.441200558766,2253339.2039622,0.0,1.0
2024-10-22,419.84,422.28,413.16,415.07,2234440,412.22305327431,414.618785577066,405.664245166763,407.539592993921,2275727.38144692,0.0,1.0
2024-10-23,415.54,420.59,412.4103,415.6,1835673,408.001066019452,412.959446400157,404.928146598166,408.05997746952,1869592.07205511,0.0,1.0
2024-10-24,419.04,428.88,418.6,418.92,2352432,411.437567273406,421.099045084523,411.005549972909,411.31974437327,2395899.60589318,0.0,1.0
2024-10-25,425.27,433.85,423.0,423.0,2089681,417.554539505444,425.978876865137,415.32572297788,415.32572297788,2128293.5635727,0.0,1.0
2024-10-28,417.26,427.955,417.05,426.77,1518589,409.689860921395,420.190826895978,409.483670846158,419.027325757139,1546649.07917156,0.0,1.0
2024-10-29,410.57,417.82,410.57,417.41,1650387,403.121234238837,410.239701122028,403.121234238837,409.837139546565,1680882.40717318,0.0,1.0
2024-10-30,410.76,415.1,409.42,410.62,1930436,403.307787164052,407.569048718955,401.992098112538,403.170327113894,1966106.07728597,0.0,1.0
2024-10-31,405.76,413.0,405.62,410.54,1879228,398.398499658403,405.507147966582,398.261039608245,403.091778513803,1913951.86963254,0.0,1.0
2024-11-01,414.01,416.62,408.46,409.01,2410171,406.498824042723,409.061472120672,401.049514911453,401.589536537075,2454705.49160833,0.0,1.0
2024-11-04,417.86,419.61,413.6214,415.0,1931028,410.278975422073,411.99722604905,406.117274217784,407.470862968842,1966709.01610278,0.0,1.0
2024-11-05,417.77,421.93,415.0,416.74,2185290,410.190608246971,414.275135451671,407.470862968842,409.179295020808,2225669.20096407,0.0,1.0
2024-11-06,428.93,432.48,408.07,412.88,3173022,421.148137959579,424.63373208859,400.666590486013,405.389325066447,3231652.24724471,0.0,1.0
2024-11-07,429.34,433.38,425.12,430.81,2263932,421.550699535042,425.517403839606,417.407260880275,422.994030061703,2305764.3266921,0.0,1.0
2024-11-08,422.62,431.13,421.61,430.13,1569730,414.95261712745,423.308224462065,413.960941051309,422.326366960935,1598735.04881701,0.0,1.0
2024-11-11,425.39,431.05,423.43,423.98,1620619,417.67236240558,423.229675861974,415.747921703366,416.287943328987,1650564.36207422,0.0,1.0
2024-11-12,412.92,425.255,410.32,424.13,2029462,405.428599366492,417.539811642927,402.875769863555,416.435221954156,2066961.85308446,0.0,1.0
2024-11-13,410.89,415.74,410.19,412.8,1448107,403.435428639199,408.197437519678,402.748128388408,405.310776466356,1474864.73172918,0.0,1.0
2024-11-14,407.04,414.36,405.15,411.56,1784776,399.655277259849,406.842474168119,397.799566582714,404.093273164956,1817754.61097604,0.0,1.0
2024-11-15,400.69,408.7,398.43,405.0,2616673,393.420482127675,401.285160711725,391.201484175122,397.652287957545,2665023.18003297,0.0,1.0
2024-11-18,400.7,403.68,397.92,400.0,1465888,393.430300702687,396.356236056053,390.700736849546,392.743000451896,1492974.28426562,0.0,1.0
2024-11-19,394.2,400.0,391.83,397.17,2000403,387.048226945343,392.743000451896,384.721224667666,389.964343723699,2037365.90869684,0.0,1.0
2024-11-20,397.48,400.03,391.02,396.14,2389826,390.268719549049,392.77245617693,383.925920091751,388.953030497535,2433984.56216939,0.0,1.0
2024-11-21,403.6,403.83,397.74,398.94,1380830,396.277687455963,396.503514681223,390.524002499343,391.702231500698,1406344.60541494,0.0,1.0
2024-11-22,402.55,406.73,400.34,403.15,1180199,395.246737079777,399.350901434499,393.07683200228,395.835851580454,1202006.3997495,0.0,1.0
2024-11-25,407.6,409.77,403.5201,404.47,2468028,400.205117460482,402.335748237933,396.199237041623,397.131903481946,2513631.55769575,0.0,1.0
2024-11-26,401.96,408.755,398.02,408.755,1611238,394.66744115411,401.339162874287,390.798922599659,401.339162874287,1641010.02247891,0.0,1.0
2024-11-27,402.75,407.73,401.46,401.47,1179428,395.443108580003,400.332758935629,394.176512403545,394.186330978557,1201221.15341883,0.0,1.0
2024-11-29,406.96,409.75,400.44,401.01,1580944,399.576728659759,402.316111087911,393.175017752393,393.734676528037,1610156.2580934,0.0,1.0
2024-12-02,410.39,412.21,404.0563,408.79,2030482,402.944499888634,404.73148054069,396.725709033728,401.373527886826,2068000.70037016,0.0,1.0
2024-12-03,408.07,412.3416,406.78,411.49,1692129,400.666590486013,404.860692987839,399.399994309555,404.024543139876,1723395.70462415,0.0,1.0
2024-12-04,400.11,410.0,397.6,407.53,1903592,392.85100477702,402.561575463193,390.386542449184,400.136387435403,1938766.06107271,0.0,1.0
2024-12-05,392.98,400.14,391.8525,399.65,1693890,387.450788520807,394.510047632743,386.339152396685,394.026941911396,1718063.07258103,1.63,1.0
2024-12-06,382.14,394.3853,379.29,393.84,2731180,376.763306848544,388.836316011031,373.95340622438,388.298688358274,2770155.97386599,0.0,1.0
2024-12-09,395.66,397.79,383.53,383.69,2433240,390.093081037565,392.193112030362,378.133749609102,378.291498416073,2467964.14804212,0.0,1.0
2024-12-10,389.86,398.24,387.7,394.56,2201323,384.374686784879,392.636780549967,382.245077890775,389.008557989642,2232737.51962836,0.0,1.0
2024-12-11,385.56,389.843,380.38,387.57,2163970,380.135187597542,384.357925974138,375.028069971867,382.116906985111,2194851.46448304,0.0,1.0
2024-12-12,378.39,390.27,377.97,387.65,1730151,373.06606918517,384.778918102741,372.651978566872,382.195781388596,1754841.5440726,0.0,1.0
2024-12-13,381.41,387.7,375.29,378.21,1921092,376.043577916741,382.245077890775,370.009686050113,372.888601777328,1948507.41443118,0.0,1.0
2024-12-16,373.3,384.82,371.835,380.77,2636313,368.047685263416,379.405599365303,366.603297749591,375.412582688858,2673935.15108142,0.0,1.0
2024-12-17,366.3,374.0,363.54,367.83,2964507,361.146174958449,368.737836293912,358.425008038206,362.654647925106,3006812.72403047,0.0,1.0
2024-12-18,366.26,374.39,364.71,365.52,2237064,361.106737756707,369.122349010903,359.578546189178,360.377149524467,2268988.57033243,0.0,1.0
2024-12-19,366.48,370.9,362.21,365.1,2362573,361.323642366291,365.681453158856,357.113721080262,359.963058906169,2396288.67729132,0.0,1.0
2024-12-20,365.96,372.0,364.86,365.66,3445621,360.810958743637,366.765976206779,359.726435695713,360.515179730567,3494792.57933497,0.0,1.0
2024-12-23,370.89,371.43,366.32,367.63,1458479,365.67159385842,366.203996081946,361.165893559321,362.457461916393,1479292.58218356,0.0,1.0
2024-12-24,372.94,373.28,367.7301,368.45,468226,367.692750447732,368.027966662544,362.556153513754,363.265924552118,474907.933940412,0.0,1.0
2024-12-26,373.66,374.865,370.01,372.03,1252225,368.4026200791,369.590665781597,364.803975420081,366.795554108086,1270095.18390378,0.0,1.0
2024-12-27,371.07,374.1,368.54,371.57,812106,365.849061266262,368.836429298269,363.354658256039,366.342026288045,823695.357798612,0.0,1.0
2024-12-30,368.8,369.62,365.04,369.51,1303771,363.611000067366,364.419462703091,359.903903103555,364.311010398298,1322376.78373569,0.0,1.0
2024-12-31,368.9,372.7,367.92,370.0,1205818,363.709593071723,367.456127237276,362.743381629027,364.794116119646,1223025.92143145,0.0,1.0
2025-01-02,365.83,374.84,364.615,372.37,1219308,360.682787837973,369.566017530508,359.48488283504,367.130770322899,1236708.43378415,0.0,1.0
2025-01-03,371.56,374.39,366.22,366.77,1251273,366.33216698761,369.122349010903,361.067300554964,361.609562078926,1269129.59815436,0.0,1.0
2025-01-06,379.65,383.79,373.015,373.36,1908526,374.308341040064,378.390091420429,367.766695200999,368.10684106603,1935762.08824704,0.0,1.0
2025-01-07,380.75,385.38,378.9832,381.13,1190556,375.392864087987,379.9577201897,373.650922887013,375.767517504542,1207546.12131826,0.0,1.0
2025-01-08,383.24,384.18,376.52,379.08,1517615,377.847829896468,378.77460413742,371.2223800037,373.746360915231,1539272.4969715,0.0,1.0
2025-01-10,381.15,390.8,379.01,381.24,1779912,375.787236105414,385.301461025831,373.677345812181,375.875969809334,1805312.67062433,0.0,1.0
2025-01-13,396.49,398.43,381.16,385.02,2012958,390.911402973725,392.824107258245,375.797095405849,379.602785374016,2041684.41070941,0.0,1.0
2025-01-14,393.16,395.41,388.79,391.15,1345452,387.628255928649,389.846598526673,383.319741638262,385.64653654108,1364652.60266622,0.0,1.0
2025-01-15,389.29,393.0,380.37,392.38,1857260,383.812706660046,387.470507121678,375.018210671432,386.859230494667,1883764.48422379,0.0,1.0
2025-01-16,385.26,385.33,375.13,377.4,2406701,379.839408584472,379.908423687522,369.851937243143,372.089998442039,2441046.41673535,0.0,1.0
2025-01-17,385.29,389.9,383.83,387.02,2699402,379.868986485779,384.414123986621,378.429528622172,381.574645461149,2737924.47812513,0.0,1.0
2025-01-21,389.22,391.61,386.93,388.8,1999119,383.743691556996,386.10006436112,381.485911757229,383.329600938698,2027647.91786664,0.0,1.0
2025-01-22,390.73,392.55,379.79,382.48,2450896,385.232445922782,387.026838602073,374.446371246163,377.098523063357,2485872.11231931,0.0,1.0
2025-01-23,401.36,410.0,389.3068,404.72,3157688,395.712882285895,404.23131786231,383.829270284778,399.025607232279,3202750.56085829,0.0,1.0
2025-01-24,400.96,402.95,394.83,397.16,1551415,395.318510268468,397.280511055166,389.274759101405,391.571976102915,1573554.84815915,0.0,1.0
2025-01-27,411.24,415.49,404.26,405.13,1961226,405.453871116333,409.644073801491,398.572079412238,399.429838550141,1989214.1565189,0.0,1.0
2025-01-28,405.4,412.37,401.83,410.18,1885060,399.696039661904,406.567972065563,396.176269406371,404.408785270152,1911961.21094026,0.0,1.0
2025-01-29,400.3,406.215,399.71,404.4,1418473,394.667796439714,400.499572647411,394.08609771401,398.710109618337,1438715.66675123,0.0,1.0
2025-01-30,399.32,400.3,393.25,399.38,1484176,393.701584997019,394.667796439714,387.716989632569,393.760740799633,1505356.29752288,0.0,1.0
2025-01-31,395.7,401.0,395.32,398.31,1183997,390.132518239308,395.357947470211,389.757864822752,392.705795653017,1200893.51950051,0.0,1.0
2025-02-03,405.1,408.5,395.995,396.05,2031278,399.400260648834,402.75242279696,390.42336760216,390.477593754556,2060265.85076141,0.0,1.0
2025-02-04,401.98,408.305,398.32,400.17,1349560,396.324158912906,402.560166438465,392.715654953452,394.53962553405,1368819.22688749,0.0,1.0
2025-02-05,402.16,402.66,395.76,399.99,1205379,396.501626320748,396.994591342531,390.191674041922,394.362158126208,1222580.65657431,0.0,1.0
2025-02-06,390.47,401.48,388.91,400.31,1453473,384.976104111454,395.831193891123,383.43805324349,394.67765574015,1474215.14283311,0.0,1.0
2025-02-07,391.42,394.72,389.61,391.13,1077994,385.912737652843,389.166306796612,384.128204273987,385.626817940208,1093377.77769744,0.0,1.0
2025-02-10,396.14,396.48,390.2461,392.37,858074,390.566327458477,390.90154367329,384.7553543747,386.849371194231,870319.355413808,0.0,1.0
2025-02-11,391.22,398.36,387.76,396.14,1229502,385.715551644129,392.755092155195,382.304233693389,390.566327458477,1247047.90976068,0.0,1.0
2025-02-12,385.66,397.1,379.41,391.24,1443634,380.233780601899,391.512820300301,374.071717829608,385.735270245001,1464235.73297112,0.0,1.0
2025-02-13,391.6,392.365,385.09,388.11,1227298,386.090205060685,386.844441544013,379.671800477066,382.649309208637,1244812.45703827,0.0,1.0
2025-02-14,389.25,395.09,388.08,392.04,1202262,383.773269458303,389.531100912732,382.61973130733,386.524014279854,1219419.17466153,0.0,1.0
2025-02-18,382.48,387.7778,378.73,386.3,1588936,377.098523063357,382.321783248164,373.401285399982,380.864775829782,1611611.30078967,0.0,1.0
2025-02-19,391.71,392.0,382.5,382.84,1123882,386.198657365477,386.484577078111,377.118241664228,377.453457879041,1139920.63365302,0.0,1.0
2025-02-20,390.5,396.22,388.66,389.98,1324995,385.005682012761,390.645201861962,383.191570732599,384.492998390107,1343903.66603174,0.0,1.0
2025-02-21,385.1,389.66,378.0,379.0,1737086,379.681659777502,384.177500776165,372.681556468179,373.667486511745,1761875.51169054,0.0,1.0
2025-02-24,385.26,388.37,378.615,385.1,1299266,379.839408584472,382.905651019964,373.287903444972,379.681659777502,1317807.49402858,0.0,1.0
2025-02-25,401.93,403.16,386.09,386.96,2174443,396.274862410728,397.487556364315,380.657730520633,381.515489658536,2205473.92199748,0.0,1.0
2025-02-26,386.13,399.095,384.83,396.73,2208985,380.697167722375,393.479750737216,379.415458665739,391.148026184181,2240508.86207806,0.0,1.0
2025-02-27,392.87,399.43,386.9,388.94,1327081,387.342336216014,393.810037301811,381.456333855922,383.467631144797,1346019.43480622,0.0,1.0
2025-02-28,396.88,397.31,389.66,392.37,1554610,391.295915690716,391.71986560945,384.177500776165,386.849371194231,1576795.44319005,0.0,1.0
2025-03-03,395.5,403.42,394.78,400.0,1526116,389.935332230594,397.743898175642,389.225462599226,394.372017426644,1547894.81257642,0.0,1.0
2025-03-04,397.27,403.82,392.83,395.5,1485325,391.680428407707,398.138270193069,387.302899014272,389.935332230594,1506521.69460911,0.0,1.0
2025-03-05,397.47,400.02,393.75,394.48,911173,391.877614416421,394.391736027515,388.209954654353,388.929683586156,924176.117713,0.0,1.0
2025-03-06,402.77,404.43,393.06,397.85,1393884,397.103043647324,398.739687519644,387.529662924292,392.252267832976,1413775.76339758,0.0,1.0
2025-03-07,409.46,412.88,399.27,400.06,1638166,403.698915638784,407.070796387782,393.65228849484,394.431173229258,1661543.8495757,0.0,1.0
2025-03-10,409.55,419.89,408.34,408.84,1965111,405.473589717204,415.710671679543,404.275633317356,404.770656623078,1984867.15401443,1.71,1.0
2025-03-11,422.04,427.525,412.0,425.13,3153892,417.839271894149,423.269677557924,407.899203915244,420.898515923514,3185599.50970142,0.0,1.0
2025-03-12,411.04,420.72,410.65,417.68,2135391,406.948759168257,416.532410367042,406.562640989793,413.52266866825,2156859.05624569,0.0,1.0
2025-03-13,417.25,419.24,411.04,412.91,1753382,413.096948625329,415.067141382104,406.948759168257,408.800146331659,1771009.54614784,0.0,1.0
2025-03-14,420.94,422.45,414.53,416.82,1451690,416.75022062156,418.245191004842,410.404021842199,412.671228582408,1466284.49935459,0.0,1.0
2025-03-17,430.59,431.97,421.22,421.22,1494451,426.304170422002,427.670434745796,417.027433672765,417.027433672765,1509475.39512222,0.0,1.0
2025-03-18,436.25,438.14,430.735,433.28,2135062,431.907834242779,433.77902233841,426.447727180662,428.967395806788,2156526.74865916,0.0,1.0
2025-03-19,430.48,435.34,424.98,433.31,1365589,426.195265294743,431.006891826365,420.750008931797,428.997097205132,1379317.88686919,0.0,1.0
2025-03-20,434.28,436.45,428.2301,430.43,1331009,429.957442418233,432.105843565068,423.967759423653,426.145762964171,1344390.23841279,0.0,1.0
2025-03-21,427.19,436.33,424.97,432.28,3034783,422.93801194309,431.987037971695,420.740108465682,427.977349195344,3065293.05279008,0.0,1.0
2025-03-24,427.23,432.32,424.78,425.99,972102,422.977613807548,428.016951059801,420.551999609508,421.749956009356,981874.983220658,0.0,1.0
2025-03-25,423.47,428.95,419.53,428.83,1309736,419.255038548515,424.680493979233,415.354254899423,424.561688385859,1322903.37127533,0.0,1.0
2025-03-26,430.53,434.6,422.46,424.64,1224476,426.244767625315,430.274257333896,418.255091470956,420.413393083906,1236786.21374516,0.0,1.0
2025-03-27,431.95,433.73,424.78,430.04,1075239,427.650633813567,429.412916781939,420.551999609508,425.759644785707,1086048.86635682,0.0,1.0
2025-03-28,432.0,436.67,431.475,436.29,1134147,427.700136144139,432.323653819586,427.180361673131,431.947436107237,1145549.09525416,0.0,1.0
2025-03-31,434.96,438.57,430.92,434.73,1560624,430.630674114016,434.204742381331,426.630885803779,430.402963393383,1576313.66236645,0.0,1.0
2025-04-01,432.68,437.94,431.99,437.94,1283532,428.373367839922,433.581013016121,427.690235678025,433.581013016121,1296435.93055377,0.0,1.0
2025-04-02,429.33,432.68,426.31,430.15,1156445,425.056711691582,428.373367839922,422.066770925018,425.868549912966,1168071.26718247,0.0,1.0
2025-04-03,452.69,454.46,433.91,433.91,3314862,448.184200534931,449.936583037189,429.591125171999,429.591125171999,3348187.81427134,0.0,1.0
2025-04-04,428.89,458.73,428.47,450.29,4515555,424.621091182546,454.164082068058,424.205271605739,445.808088667464,4560951.92670827,0.0,1.0
2025-04-07,423.14,429.8462,412.02,421.42,2422112,418.928323166738,425.567773752409,407.919004847473,417.225442995054,2446462.5927717,0.0,1.0
2025-04-08,430.9,458.75,426.19,455.05,3101999,426.61108487155,454.183883000287,421.947965331645,450.520710537941,3133184.80578735,0.0,1.0
2025-04-09,435.68,442.17,421.05,430.48,2416787,431.343507674256,437.768910182532,416.859125748819,426.195265294743,2441084.05812652,0.0,1.0
2025-04-10,436.37,444.37,428.29,438.19,1617649,432.026639836153,439.947012727711,424.027063215679,433.828524668982,1633911.96060898,0.0,1.0
2025-04-11,439.81,442.4731,431.73,434.65,1350372,435.432400179523,438.068993310461,427.432823559049,430.323759664468,1363947.90345215,0.0,1.0
2025-04-14,441.17,443.29,435.0,439.68,1017112,436.778863571088,438.877762387351,430.670275978473,435.303694120035,1027337.48920744,0.0,1.0
2025-04-15,437.77,441.47,434.48,441.47,1076454,433.412705092175,437.075877554521,430.155451740522,437.075877554521,1087276.08130403,0.0,1.0
2025-04-16,435.04,441.3899,432.3,437.58,1170441,430.709877842931,436.996574820944,427.997150127573,433.224596236001,1182207.97533157,0.0,1.0
2025-04-17,424.53,437.99,390.0,390.0,3569469,420.304487956647,433.630515346693,386.118178463459,386.118178463459,3605354.49415973,0.0,1.0
2025-04-21,406.69,422.45,402.21,421.66,2294371,402.642056408472,418.245191004842,398.2066475892,417.4630541818,2317437.35444117,0.0,1.0
2025-04-22,415.9,418.51,402.5,410.42,1890630,411.760385699878,414.344407355749,398.493761106519,406.334930269161,1909637.36267025,0.0,1.0
2025-04-23,426.87,432.9344,414.75,414.75,1801408,422.621197027428,428.625235697873,410.621832096717,410.621832096717,1819518.37335337,0.0,1.0
2025-04-24,428.79,429.25,418.39,425.29,1485460,424.522086521401,424.977507962666,414.225601762376,421.056923381345,1500394.00451286,0.0,1.0
2025-04-25,421.68,426.76,414.41,426.76,1534529,417.482855114029,422.512291900169,410.285216248826,422.512291900169,1549956.31747143,0.0,1.0
2025-04-28,413.82,427.54,409.71,421.82,1534547,409.701088748073,423.284528257095,405.631997175035,417.621461639631,1549974.49843361,0.0,1.0
2025-04-29,413.65,415.55,408.55,414.9,1140707,409.532780824128,411.413869385873,404.483543105759,410.770339088434,1152175.04591564,0.0,1.0
2025-04-30,420.58,422.68,412.44,419.02,1356373,416.39380384144,418.472901725474,408.334824424279,414.849331127586,1370009.23423257,0.0,1.0
2025-05-01,408.31,419.3833,408.11,418.35,1321904,404.245931919013,415.209015061524,404.047922596724,414.185999897918,1335193.70170962,0.0,1.0
2025-05-02,409.98,414.11,406.55,412.3,1048499,405.899309760125,409.988202265392,402.50344988287,408.196217898677,1059040.03698365,0.0,1.0
2025-05-05,416.3,417.92,408.0,412.31,1222075,412.156404344456,413.760279854997,403.939017469465,408.206118364792,1234361.07540092,0.0,1.0
2025-05-06,413.98,417.81,412.51,415.82,1080732,409.859496205904,413.651374727738,408.404127687081,411.681181970963,1091597.08998236,0.0,1.0
2025-05-07,417.43,418.9,413.66,415.34,822253,413.275157015389,414.730525534213,409.542681290242,411.205959597469,830519.483118167,0.0,1.0
2025-05-08,412.38,419.99,411.92,415.47,897149,408.275421627593,415.809676340687,407.820000186328,411.334665656957,906168.446645959,0.0,1.0
2025-05-09,404.58,413.665,402.11,412.62,948128,400.553058058324,409.547631523299,398.107642928055,408.51303281434,957659.961702615,0.0,1.0
2025-05-12,416.69,424.24,406.56,407.0,2028043,412.54252252292,420.017374439328,402.513350348984,402.94897085802,2048431.83801265,0.0,1.0
2025-05-13,375.4,399.78,374.78,399.78,3575027,371.663497936365,395.800834323389,371.04966903727,395.800834323389,3610968.37125981,0.0,1.0
2025-05-14,374.29,388.48,373.3,384.0,2188591,370.564546197662,384.613307614063,369.584400052331,380.17789879479,2210593.90002477,0.0,1.0
2025-05-15,390.0,390.24,357.45,366.38,2954406,386.118178463459,386.355789650206,353.892161260932,362.733277501134,2984107.9862782,0.0,1.0
2025-05-16,403.29,403.39,390.125,391.31,2542818,399.27589792956,399.374902590704,386.24193428989,387.415139524452,2568382.10504987,0.0,1.0
2025-05-19,403.81,407.0,397.83,405.27,1329566,399.790722167511,402.94897085802,393.870243431071,401.236190220221,1342932.73127795,0.0,1.0
2025-05-20,412.49,412.96,403.315,405.44,1221238,408.384326754852,408.849648662231,399.300649094846,401.404498144166,1233515.66065951,0.0,1.0
2025-05-21,400.12,411.31,399.92,403.02,1540416,396.13745017128,407.216071753347,395.939440848991,399.00858534447,1555902.50215804,0.0,1.0
2025-05-22,384.51,400.05,383.74,395.51,1965152,380.682822566627,396.068146908479,379.920486675815,391.57333529252,1984908.56620606,0.0,1.0
2025-05-23,372.27,386.29,368.75,385.21,2479635,368.564652042543,382.445105534999,365.079687970258,381.375855194639,2504563.89763457,0.0,1.0
2025-05-27,375.98,377.745,368.83,375.69,1938391,372.237724971003,373.985157240203,365.158891699173,371.950611453684,1957878.52571034,0.0,1.0
2025-05-28,377.95,384.59,372.98,375.0,2159083,374.188116795549,380.762026295543,369.267585136669,371.267479291787,2180789.24268957,0.0,1.0
2025-05-29,380.53,382.965,376.11,378.24,1629206,376.742437053077,379.153200551945,372.366431030491,374.475230312869,1645585.14838257,0.0,1.0
2025-05-30,383.84,389.4,379.32,379.92,3195040,380.019491336959,385.524150496592,375.544480653229,376.138508620096,3227161.18924695,0.0,1.0
2025-06-02,377.05,385.89,374.25,382.31,1767405,373.297074845249,382.049086890421,370.524944333204,378.504720021449,1785173.52574021,0.0,1.0
2025-06-03,378.96,379.01,369.01,375.42,1911576,375.188063873109,375.237566203681,365.337100089233,371.683298868594,1930793.94232808,0.0,1.0
2025-06-04,380.07,385.29,379.53,379.53,1084066,376.287015611812,381.455058923554,375.752390441632,375.752390441632,1094964.60819964,0.0,1.0
2025-06-05,384.65,384.85,377.61,381.03,2130531,380.821429092229,381.019438414518,373.851500947658,377.237460358799,2151950.19645685,0.0,1.0
2025-06-06,393.36,394.15,384.635,386.16,2749696,389.444735077913,390.226871900955,380.806578393058,382.316399475511,2777339.94360871,0.0,1.0
2025-06-09,389.61,394.26,387.02,392.65,1605252,385.732060284995,390.335777028214,383.167839561354,388.741801983788,1621390.32793362,0.0,1.0
2025-06-10,383.92,390.03,380.45,387.92,1676846,381.791674771445,387.867802956623,378.340911301303,385.769500097257,1686193.69897311,1.71,1.0
2025-06-11,380.93,385.87,380.445,383.19,1248038,378.818250340401,383.730864617779,378.335939019646,381.065721649485,1254995.27784841,0.0,1.0
2025-06-12,386.22,386.41,376.69,380.16,898027,384.078924333787,384.267871036763,374.60175549504,378.052518965182,903033.116283619,0.0,1.0
2025-06-13,384.55,388.155,382.41,383.83,958557,382.418182260261,386.003197335149,380.290045710951,381.702173701615,963900.545134473,0.0,1.0
2025-06-16,376.53,385.085,371.65,384.88,1709277,374.442642482007,382.950216397588,369.589695584517,382.74635284964,1718805.48792176,0.0,1.0
2025-06-17,375.19,379.05,374.525,375.78,1279690,373.11007099786,376.948672437269,372.448757537444,373.696800233418,1286823.72420538,0.0,1.0
2025-06-18,375.91,378.85,372.9,375.56,1155073,373.826079556507,376.749781170979,370.832765998833,373.478019840498,1161512.03775061,0.0,1.0
2025-06-20,374.52,380.0,370.88,376.81,2950426,372.443785255787,377.893405952149,368.823964209298,374.721090254814,2966873.36254279,0.0,1.0
2025-06-23,372.42,375.84,369.8,375.84,1419883,370.355426959736,373.756467613305,367.749951371329,373.756467613305,1427798.2401956,0.0,1.0
2025-06-24,376.42,377.87,370.4306,372.3,1068550,374.333252285548,375.775213966155,368.377055533943,370.236092199961,1074506.70904645,0.0,1.0
2025-06-25,373.86,376.42,371.14,373.7,1228439,371.787444077028,374.333252285548,369.082522855476,371.628331063995,1235287.02180929,0.0,1.0
2025-06-26,373.18,379.28,370.93,373.3,1367401,371.11121377164,377.177397393503,368.873687025871,371.230548531414,1375023.67550122,0.0,1.0
2025-06-27,381.49,382.085,372.895,373.91,1774381,379.375145886014,379.966847403229,370.827793717176,371.837166893601,1784272.41486553,0.0,1.0
2025-06-30,388.96,389.91,379.0,381.01,1728467,386.803734681969,387.748468196849,376.898949620696,378.897806846917,1738102.46396088,0.0,1.0
2025-07-01,395.76,400.53,387.73,389.12,1703289,393.566037735849,398.30959443688,385.580553394281,386.962847695001,1712784.10738386,0.0,1.0
2025-07-02,350.25,374.58,349.615,367.2,4805803,348.308330091422,372.503452635674,347.676850320949,365.164364909551,4832593.29545232,0.0,1.0
2025-07-03,347.84,357.24,347.21,355.01,2006213,345.91169033262,355.259579848279,345.285182843805,353.041942229138,2017396.77907091,0.0,1.0
2025-07-07,346.88,350.5,343.72,348.0,2256047,344.957012254425,348.556944174285,341.814530247034,346.070803345653,2268623.49672372,0.0,1.0
2025-07-08,349.46,350.68,344.9,345.75,1619591,347.522709589574,348.735946313947,342.987988718148,343.833276599883,1628619.52684597,0.0,1.0
2025-07-09,346.36,348.0,342.63,347.0,1822210,344.43989496207,346.070803345653,340.73057284575,345.0763470142,1832368.04107579,0.0,1.0
2025-07-10,345.86,348.5,339.39,342.6,2218484,343.942666796343,346.568031511379,337.508534331842,340.700739155806,2230851.09907091,0.0,1.0
2025-07-11,340.67,344.34,337.61,343.69,1698417,338.781438436102,342.431093172535,335.738402061856,341.78469655709,1707884.94806846,0.0,1.0
2025-07-14,340.07,340.27,335.17,337.75,1652847,338.18476463723,338.383655903521,333.31192861311,335.877625948259,1662060.91481663,0.0,1.0
2025-07-15,336.21,343.69,335.68,339.43,1739817,334.346163197821,341.78469655709,333.819101342151,337.5483125851,1749515.73535453,0.0,1.0
2025-07-16,344.55,346.36,336.2,337.6,2488087,342.63992900214,344.43989496207,334.336218634507,335.728457498541,2501957.0204401,0.0,1.0
2025-07-17,302.45,334.0,296.39,334.0,7408729,300.773317447967,332.14841470531,294.746912079362,332.14841470531,7450029.49418094,0.0,1.0
2025-07-18,277.09,293.3099,276.4139,290.31,8394411,275.553904882319,291.683887132854,274.881552956623,288.700617584128,8441206.24958434,0.0,1.0
2025-07-21,276.45,281.13,274.4,278.35,3583447,274.917452830189,279.571508461389,272.87881735071,276.80691985995,3603423.18376528,0.0,1.0
2025-07-22,281.72,283.46,275.99,275.99,3505396,280.158237696946,281.888591713674,274.46000291772,274.46000291772,3524937.08283619,0.0,1.0
2025-07-23,296.6,296.64,281.79,283.6,3249791,294.955747908967,294.995526162225,280.227849640148,282.027815600078,3267907.19432763,0.0,1.0
2025-07-24,280.43,295.676,279.76,290.0,3569423,278.875389029372,294.036870258705,278.209103287298,288.392336121377,3589321.00596577,0.0,1.0
2025-07-25,289.1,294.32,283.0001,283.66,4808070,287.49732542307,292.688387473254,281.431241246839,282.087482979965,4834872.93300733,0.0,1.0
2025-07-28,285.98,291.5,283.5,288.78,2470389,284.394621668936,289.884020618557,281.928369966933,287.179099397005,2484160.36166259,0.0,1.0
2025-07-29,288.73,295.2,281.25,284.5,2661174,287.129376580432,293.563509044933,279.690843221163,282.922826298386,2676008.90640587,0.0,1.0
2025-07-30,293.55,294.6,286.22,290.94,2133238,291.922656098035,292.966835246061,284.633291188485,289.327125072943,2145129.88909536,0.0,1.0
2025-07-31,283.08,293.0,282.65,290.14,3261397,281.510698307722,291.375705115736,281.083082085197,288.531560007781,3279577.89281174,0.0,1.0
2025-08-01,274.66,288.09,273.84,286.0,3382622,273.137375996888,286.492924528302,272.321921805096,284.414510795565,3401478.67031785,0.0,1.0
2025-08-04,274.93,280.46,274.04,274.4,3387400,273.40587920638,278.905222719315,272.520813071387,272.87881735071,3406283.30562347,0.0,1.0
2025-08-05,276.41,282.75,274.28,274.31,2012955,274.877674576931,281.182527718343,272.759482590936,272.789316280879,2024176.36283618,0.0,1.0
2025-08-06,276.3,280.795,273.71,276.01,2486971,274.768284380471,279.238365590352,272.192642482007,274.479892044349,2500834.7992176,0.0,1.0
2025-08-07,283.48,284.55,278.2,278.92,2237438,281.908480840304,282.972549114958,276.657751410232,277.373759968878,2249910.759511,0.0,1.0
2025-08-08,293.99,295.18,283.72,283.72,2405187,292.360216883875,293.543619918304,282.147150359852,282.147150359852,2418594.88841076,0.0,1.0
2025-08-11,290.79,299.4468,289.97,294.99,1650213,289.177956623225,297.786766193348,288.362502431434,293.354673215328,1659412.23139364,0.0,1.0
2025-08-12,292.48,293.4,289.72,291.17,1524315,290.858587823381,291.773487648317,288.11388834857,289.555850029177,1532812.40391198,0.0,1.0
2025-08-13,294.43,298.91,291.57,294.09,2471475,292.797777669714,297.252942034624,289.953632561758,292.45966251702,2485252.41564792,0.0,1.0
2025-08-14,295.43,296.92,290.47,294.14,2152973,293.792234001167,295.273973935032,288.85973059716,292.509385333593,2164974.90327628,0.0,1.0
2025-08-15,309.57,312.0,304.0955,311.0,3415622,307.853846527913,310.270375413344,302.409695341373,309.275919081891,3434662.63119804,0.0,1.0
2025-08-18,309.32,316.59,309.23,313.0,2509279,307.60523244505,314.834929974713,307.515731375219,311.264831744797,2523267.15677261,0.0,1.0
2025-08-19,312.0,315.99,308.53,310.27,2644220,310.270375413344,314.238256175841,306.819611943202,308.54996595993,2658960.39511002,0.0,1.0
2025-08-20,310.0,316.82,309.84,312.61,2135268,308.281462750438,315.063654930947,308.122349737405,310.87699377553,2147171.20547677,0.0,1.0
2025-08-21,309.6,313.63,308.61,310.0,1593528,307.883680217857,311.891339233612,306.899168449718,308.281462750438,1602411.23677261,0.0,1.0
2025-08-22,316.55,319.22,312.545,312.66,2961618,314.795151721455,317.450350126435,310.812354113986,310.926716592103,2978127.75315403,0.0,1.0
2025-08-25,314.0,317.06,312.625,316.31,1239133,312.25928807625,315.302324450496,310.891910620502,314.556482201906,1246040.63628362,0.0,1.0
2025-08-26,310.03,313.84,307.6,312.43,1843693,308.311296440381,312.100175063217,305.89476755495,310.697991635869,1853970.7996088,0.0,1.0
2025-08-27,309.81,312.525,306.85,309.48,1463037,308.092516047462,310.792464987357,305.148925306361,307.764345458082,1471192.80528117,0.0,1.0
2025-08-28,310.41,311.175,305.34,311.15,1193747,308.689189846333,309.449948939895,303.647296245867,309.425087531609,1200401.62875306,0.0,1.0
2025-08-29,318.65,320.1,310.445,310.74,3115375,316.883510017506,318.325471698113,308.723995817934,309.017360435713,3132741.88264059,0.0,1.0
2025-09-02,322.33,325.655,317.75,319.49,1950206,320.543109317253,323.849676619335,315.988499319199,317.718853335927,1961077.56400978,0.0,1.0
2025-09-03,321.59,323.955,317.46,319.66,1638639,319.807211631978,322.159100855865,315.700106983077,317.887910912274,1647773.71129584,0.0,1.0
2025-09-04,308.05,313.85,306.375,308.6,2826948,306.342272904104,312.110119626532,304.676558548921,306.889223886403,2842707.02552568,0.0,1.0
2025-09-05,313.64,315.2674,304.16,308.5,1862268,311.901283796927,313.519662030733,302.473837774752,306.789778253258,1872649.34728606,0.0,1.0
2025-09-08,308.16,318.125,306.6966,315.62,2006243,306.451663100564,316.361420443494,304.996375705116,313.870307333204,2017426.94630807,0.0,1.0
2025-09-09,315.09,316.875,309.3,310.55,1927036,313.343245477534,315.118350029177,307.585343318421,308.828413732737,1937778.40117359,0.0,1.0
2025-09-10,306.75,312.8138,304.63,310.22,1723812,306.75,312.8138,304.63,310.22,1723812,1.71,1.0
2025-09-11,314.89,317.6,311.135,314.01,3594533,314.89,317.6,311.135,314.01,3594533,0.0,1.0
2025-09-12,311.76,319.24,311.34,317.42,1503394,311.76,319.24,311.34,317.42,1503394,0.0,1.0
2025-09-15,306.91,313.46,306.0,311.8,2001778,306.91,313.46,306.0,311.8,2001778,0.0,1.0
2025-09-16,310.0,311.33,304.3303,307.69,2068117,310.0,311.33,304.3303,307.69,2068117,0.0,1.0
2025-09-17,308.48,315.79,307.18,311.5,1621309,308.48,315.79,307.18,311.5,1621309,0.0,1.0
2025-09-18,315.77,316.5,307.965,309.23,2310141,315.77,316.5,307.965,309.23,2310141,0.0,1.0
2025-09-19,313.71,318.21,313.4,316.82,3117579,313.71,318.21,313.4,316.82,3117579,0.0,1.0
2025-09-22,317.89,318.97,311.0,311.98,1456336,317.89,318.97,311.0,311.98,1456336,0.0,1.0
2025-09-23,323.73,324.91,317.275,317.275,2118644,323.73,324.91,317.275,317.275,2118644,0.0,1.0
2025-09-24,326.38,329.05,319.85,324.61,2096779,326.38,329.05,319.85,324.61,2096779,0.0,1.0
2025-09-25,316.7,328.04,315.52,326.0,1860727,316.7,328.04,315.52,326.0,1860727,0.0,1.0
2025-09-26,318.61,320.1724,316.2801,319.35,1482009,318.61,320.1724,316.2801,319.35,1482009,0.0,1.0
2025-09-29,319.69,321.63,316.01,318.31,1139336,319.69,321.63,316.01,318.31,1139336,0.0,1.0
2025-09-30,323.12,325.221,317.22,319.21,1854874,323.12,325.221,317.22,319.21,1854874,0.0,1.0
2025-10-01,332.66,332.77,323.06,324.03,2128508,332.66,332.77,323.06,324.03,2128508,0.0,1.0
2025-10-02,340.24,341.39,328.9,329.0,2182141,340.24,341.39,328.9,329.0,2182141,0.0,1.0
2025-10-03,350.5,357.0,341.09,341.28,2683073,350.5,357.0,341.09,341.28,2683073,0.0,1.0
2025-10-06,349.94,355.225,349.0561,353.91,1725369,349.94,355.225,349.0561,353.91,1725369,0.0,1.0
2025-10-07,357.49,359.21,352.345,353.91,1782183,357.49,359.21,352.345,353.91,1782183,0.0,1.0
2025-10-08,362.34,364.83,357.5,358.11,1834147,362.34,364.83,357.5,358.11,1834147,0.0,1.0
2025-10-09,358.13,364.87,358.105,363.9,1291684,358.13,364.87,358.105,363.9,1291684,0.0,1.0
2025-10-10,353.24,361.64,352.03,360.225,1768968,353.24,361.64,352.03,360.225,1768968,0.0,1.0
2025-10-13,351.42,355.29,350.4801,351.15,1173599,351.42,355.29,350.4801,351.15,1173599,0.0,1.0
2025-10-14,350.48,351.43,344.3678,345.12,1638332,350.48,351.43,344.3678,345.12,1638332,0.0,1.0
2025-10-15,349.49,351.28,342.73,347.21,1764692,349.49,351.28,342.73,347.21,1764692,0.0,1.0
2025-10-16,348.18,351.55,346.99,347.73,1162452,348.18,351.55,346.99,347.73,1162452,0.0,1.0
2025-10-17,348.77,351.21,345.93,348.54,1440079,348.77,351.21,345.93,348.54,1440079,0.0,1.0
2025-10-20,354.07,355.7879,347.615,348.77,1946891,354.07,355.7879,347.615,348.77,1946891,0.0,1.0
2025-10-21,349.75,354.58,337.005,344.7,4062121,349.75,354.58,337.005,344.7,4062121,0.0,1.0
2025-10-22,345.21,348.26,337.91,346.98,3057227,345.21,348.26,337.91,346.98,3057227,0.0,1.0
2025-10-23,346.28,348.68,335.1,338.66,2493856,346.28,348.68,335.1,338.66,2493856,0.0,1.0
2025-10-24,342.35,349.025,340.04,347.01,1318327,342.35,349.025,340.04,347.01,1318327,0.0,1.0
2025-10-27,342.49,342.7299,338.08,341.02,1137872,342.49,342.7299,338.08,341.02,1137872,0.0,1.0
2025-10-28,339.4,347.26,337.5,342.49,1368738,339.4,347.26,337.5,342.49,1368738,0.0,1.0
2025-10-29,336.36,342.23,334.5301,341.22,1573168,336.36,342.23,334.5301,341.22,1573168,0.0,1.0
2025-10-30,321.95,335.38,321.8,333.0,1709923,321.95,335.38,321.8,333.0,1709923,0.0,1.0
2025-10-31,317.2,320.77,314.03,320.0,1613915,317.2,320.77,314.03,320.0,1613915,0.0,1.0
2025-11-03,313.19,318.5,308.8282,317.92,1530016,313.19,318.5,308.8282,317.92,1530016,0.0,1.0
2025-11-04,316.62,318.84,310.0,310.46,1548685,316.62,318.84,310.0,310.46,1548685,0.0,1.0
2025-11-05,318.08,319.02,312.13,315.09,1289668,318.08,319.02,312.13,315.09,1289668,0.0,1.0
2025-11-06,314.44,323.1,314.44,318.17,1259392,314.44,323.1,314.44,318.17,1259392,0.0,1.0
2025-11-07,317.78,317.83,310.71,313.48,1151470,317.78,317.83,310.71,313.48,1151470,0.0,1.0
2025-11-10,303.78,313.46,300.81,309.54,1964933,303.78,313.46,300.81,309.54,1964933,0.0,1.0
2025-11-11,315.25,317.35,303.6,306.76,1449618,315.25,317.35,303.6,306.76,1449618,0.0,1.0
2025-11-12,327.63,332.57,313.995,314.94,2020696,327.63,332.57,313.995,314.94,2020696,0.0,1.0
2025-11-13,328.28,332.66,321.54,325.61,1759629,328.28,332.66,321.54,325.61,1759629,0.0,1.0
2025-11-14,325.83,331.79,320.4,329.68,1392838,325.83,331.79,320.4,329.68,1392838,0.0,1.0
2025-11-17,330.91,336.48,324.385,325.49,1995837,330.91,336.48,324.385,325.49,1995837,0.0,1.0
2025-11-18,324.53,329.5,323.0101,329.49,1416162,324.53,329.5,323.0101,329.49,1416162,0.0,1.0
2025-11-19,316.37,324.41,315.805,324.17,1497907,316.37,324.41,315.805,324.17,1497907,0.0,1.0
2025-11-20,313.99,319.05,311.875,317.58,1120812,313.99,319.05,311.875,317.58,1120812,0.0,1.0
2025-11-21,321.73,324.35,314.08,315.535,1173833,321.73,324.35,314.08,315.535,1173833,0.0,1.0
2025-11-24,329.6,336.34,323.791,331.06,2549195,329.6,336.34,323.791,331.06,2549195,0.0,1.0
2025-11-25,336.27,339.0,330.1,331.54,1389466,336.27,339.0,330.1,331.54,1389466,0.0,1.0
2025-11-26,338.52,341.89,332.21,336.16,1691116,338.52,341.89,332.21,336.16,1691116,0.0,1.0