date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2005-07-21,24.02,24.6,23.92,24.11,218400,20.1065393042858,20.5920427512669,20.022831813427,20.1818760460588,260908.549234119,0.0,1.0
2005-07-22,24.86,24.9,23.95,24.62,113600,20.8096822274998,20.8431652238434,20.0479440606847,20.6087842494387,135710.673960604,0.0,1.0
2005-07-25,24.24,24.9,24.15,24.9,79200,20.2906957841752,20.8431652238434,20.2153590424023,20.8431652238434,94615.1881838013,0.0,1.0
2005-07-26,24.0,24.35,23.75,24.35,204800,20.0897978061141,20.3827740241199,19.8805290789671,20.3827740241199,244661.496717708,0.0,1.0
2005-07-27,24.07,24.12,23.65,24.0,196200,20.1483930497153,20.1902467951447,19.7968215881083,20.0897978061141,234387.625273507,0.0,1.0
2005-07-28,24.05,24.12,23.91,24.1,187200,20.1316515515435,20.1902467951447,20.0144610643412,20.1735052969729,223635.89934353,0.0,1.0
2005-07-29,24.34,24.35,23.85,24.1,121400,20.374403275034,20.3827740241199,19.9642365698259,20.1735052969729,145028.836433251,0.0,1.0
2005-08-01,24.35,24.5,24.1,24.23,329800,20.3827740241199,20.5083352604081,20.1735052969729,20.2823250350893,393991.02352295,0.0,1.0
2005-08-02,24.05,26.0,23.64,26.0,599400,20.1316515515435,21.7639476232903,19.7884508390224,21.7639476232903,716064.946936495,0.0,1.0
2005-08-03,23.85,24.27,23.76,24.27,295400,19.9642365698259,20.3158080314329,19.8888998280529,20.3158080314329,352895.537746147,0.0,1.0
2005-08-04,23.6,23.89,23.35,23.77,282400,19.7549678426789,19.9977195661694,19.5456991155318,19.8972705771388,337365.266958401,0.0,1.0
2005-08-05,23.37,23.69,23.15,23.69,414000,19.5624406137036,19.8303045844518,19.3782841338142,19.8303045844518,494579.39277896,0.0,1.0
2005-08-08,22.5,23.65,21.26,23.5,12768400,18.834185443232,19.7968215881083,17.7962125565827,19.67126035182,15253593.0404804,0.0,1.0
2005-08-09,23.85,23.85,22.52,23.27,9740600,19.9642365698259,19.9642365698259,18.8509269414037,19.4787331228448,11636473.5103931,0.0,1.0
2005-08-10,23.7,24.52,23.67,24.19,5118000,19.8386753335377,20.5250767585799,19.81356308628,20.2488420387458,6114148.1455138,0.0,1.0
2005-08-11,22.87,23.78,22.78,23.58,3410200,19.1439031594096,19.9056413262247,19.0685664176366,19.7382263445071,4073948.41848987,0.0,1.0
2005-08-12,22.3,22.75,21.5,22.73,3377800,18.6667704615143,19.043454170379,17.9971105346439,19.0267126722072,4035242.20514197,0.0,1.0
2005-08-15,21.44,22.58,21.3,22.5,2979600,17.9468860401286,18.901151435919,17.8296955529263,18.834185443232,3559538.06455118,0.0,1.0
2005-08-16,21.45,21.6,20.69,21.29,4691200,17.9552567892145,18.0808180255027,17.3190798586875,17.8213248038404,5604277.40918999,0.0,1.0
2005-08-17,21.69,21.99,21.15,21.18,2241200,18.1561547672756,18.407277239852,17.704134316638,17.7292465638957,2677418.68380726,0.0,1.0
2005-08-18,21.75,22.0,21.29,21.29,2679800,18.2063792617909,18.4156479889379,17.8213248038404,17.8213248038404,3201386.12746149,0.0,1.0
2005-08-19,21.65,21.9,21.54,21.61,1473400,18.1226717709321,18.3319404980791,18.0305935309874,18.0891887745886,1760176.99835874,0.0,1.0
2005-08-22,21.6,21.8,21.2,21.7,3261200,18.0808180255027,18.2482330072203,17.7459880620674,18.1645255163615,3895947.62253803,0.0,1.0
2005-08-23,21.45,21.64,21.21,21.38,2154400,17.9552567892145,18.1143010218462,17.7543588111533,17.8966615456133,2573724.2603937,0.0,1.0
2005-08-24,21.6,21.78,21.22,21.3,2319200,18.0808180255027,18.2314915090485,17.7627295602392,17.8296955529263,2770600.30853373,0.0,1.0
2005-08-25,22.16,22.31,21.43,21.43,1579200,18.549579974312,18.6751412106002,17.9385152910427,17.9385152910427,1886569.5098467,0.0,1.0
2005-08-26,22.11,22.53,21.9,22.14,1079800,18.5077262288826,18.8592976904896,18.3319404980791,18.5328384761402,1289968.1843544,0.0,1.0
2005-08-29,22.34,22.5,21.9,22.05,930000,18.7002534578579,18.834185443232,18.3319404980791,18.4575017343673,1111011.679431,0.0,1.0
2005-08-30,22.4,22.5,22.0,22.04,1212200,18.7504779523731,18.834185443232,18.4156479889379,18.4491309852814,1448138.01914652,0.0,1.0
2005-08-31,22.26,22.43,22.0,22.271,1653800,18.6332874651708,18.7755901996308,18.4156479889379,18.6424952891653,1975689.37144407,0.0,1.0
2005-09-01,22.22,22.44,22.06,22.14,1481000,18.5998044688273,18.7839609487167,18.4658724834532,18.5328384761402,1769256.2335885,0.0,1.0
2005-09-02,22.37,22.63,21.72,22.19,1837000,18.7253657051155,18.9430051813484,18.1812670145332,18.5746922215697,2194546.72592983,0.0,1.0
2005-09-06,22.09,22.55,21.69,21.69,2484400,18.4909847307108,18.8760391886614,18.1561547672756,18.1561547672756,2967954.21115955,0.0,1.0
2005-09-07,22.28,22.59,21.91,21.95,1366800,18.6500289633426,18.9095221850049,18.340311247165,18.3737942435085,1632828.77789923,0.0,1.0
2005-09-08,22.45,22.97,22.02,22.17,1280400,18.7923316978026,19.2276106502684,18.4323894871097,18.5579507233979,1529612.20897145,0.0,1.0
2005-09-09,22.06,22.35,21.75,22.0,3991800,18.4658724834532,18.7086242069437,18.2063792617909,18.4156479889379,4768748.84080931,0.0,1.0
2005-09-12,22.1,22.79,21.95,21.95,2021200,18.4993554797967,19.0769371667225,18.3737942435085,18.3737942435085,2414598.71663004,0.0,1.0
2005-09-13,22.07,22.41,22.0,22.34,1496600,18.4742432325391,18.758848701459,18.4156479889379,18.7002534578579,1787892.5585338,0.0,1.0
2005-09-14,21.82,22.14,21.75,21.94,1454600,18.2649745053921,18.5328384761402,18.2063792617909,18.3654234944226,1737717.83752723,0.0,1.0
2005-09-15,21.41,21.85,21.05,21.73,2522800,17.9217737928709,18.2900867526497,17.6204268257792,18.1896377636191,3013828.24179412,0.0,1.0
2005-09-16,21.0,21.46,20.75,21.251,1903800,17.5785730803498,17.9636275383003,17.3693043532028,17.7886788824054,2274348.42505456,0.0,1.0
2005-09-19,21.05,21.31,20.76,20.8,2164000,17.6204268257792,17.8380663020121,17.3776751022887,17.4111580986322,2585192.76805235,0.0,1.0
2005-09-20,20.94,21.07,20.76,21.07,1330600,17.5283485858345,17.637168323951,17.3776751022887,17.637168323951,1589582.94693644,0.0,1.0
2005-09-21,20.65,21.5,18.61,21.44,1793200,17.285596862344,17.9971105346439,15.5779640488243,17.9468860401286,2142221.65973727,0.0,1.0
2005-09-22,20.25,20.67,19.63,20.66,1945200,16.9507668989088,17.3023383605158,16.4317804555841,17.2939676114299,2323806.36433244,0.0,1.0
2005-09-23,20.08,20.3,19.75,20.29,1380400,16.8084641644488,16.9926206443382,16.5322294446147,16.9842498952523,1649075.83041564,0.0,1.0
2005-09-26,20.04,20.33,19.9,20.03,1531000,16.7749811681053,17.0177328915958,16.6577906809029,16.7666104190194,1828988.0443106,0.0,1.0
2005-09-27,19.92,20.27,19.6515,20.04,1353000,16.6745321790747,16.9675083970805,16.4497775661188,16.7749811681053,1616342.79813994,0.0,1.0
2005-09-28,19.73,19.93,19.64,19.88,1303200,16.515487946443,16.6829029281606,16.44015120467,16.6410491827312,1556849.91466072,0.0,1.0
2005-09-29,20.02,20.11,19.54,19.61,2288200,16.7582396699335,16.8335764117064,16.3564437138112,16.4150389574124,2733566.58588603,0.0,1.0
2005-09-30,19.81,19.99,19.52,19.65,2145800,16.58245393913,16.7331274226759,16.3397022156395,16.4485219537559,2563450.3889495,0.0,1.0
2005-10-03,20.41,21.25,20.2,20.41,2046600,17.0846988842829,17.7878418074968,16.9089131534794,17.0846988842829,2444942.47647686,0.0,1.0
2005-10-04,20.59,21.02,20.4,20.44,1345600,17.2353723678287,17.5953145785216,17.076328135197,17.1098111315405,1607502.49015307,0.0,1.0
2005-10-05,20.09,20.77,19.92,20.6,1077400,16.8168349135347,17.3860458513746,16.6745321790747,17.2437431169146,1287101.05743974,0.0,1.0
2005-10-06,20.04,20.3,19.66,19.9,735400,16.7749811681053,16.9926206443382,16.4568927028418,16.6577906809029,878535.472100596,0.0,1.0
2005-10-07,20.1,20.4,19.72,19.92,1093000,16.8252056626206,17.076328135197,16.5071171973571,16.6745321790747,1305737.38238503,0.0,1.0
2005-10-10,20.3,20.5,19.9,20.0,884600,16.9926206443382,17.1600356260558,16.6577906809029,16.7414981717617,1056775.19529533,0.0,1.0
2005-10-11,20.05,20.58,19.9,20.31,892000,16.7833519171911,17.2270016187428,16.6577906809029,17.000991393424,1065615.50328221,0.0,1.0
2005-10-12,19.65,20.25,19.54,19.95,1240600,16.4485219537559,16.9507668989088,16.3564437138112,16.6996444263323,1482065.68763666,0.0,1.0
2005-10-13,19.76,19.91,19.3,19.52,1243000,16.5406001937006,16.6661614299888,16.1555457357501,16.3397022156395,1484932.81455132,0.0,1.0
2005-10-14,20.14,20.96,19.7,19.81,959600,16.8586886589641,17.5450900840063,16.4903756991853,16.58245393913,1146372.91137848,0.0,1.0
2005-10-17,20.42,20.5,19.75,20.08,1201400,17.0930696333687,17.1600356260558,16.5322294446147,16.8084641644488,1435235.94803054,0.0,1.0
2005-10-18,19.87,20.58,19.7,20.47,601400,16.6326784336453,17.2270016187428,16.4903756991853,17.1349233787981,718454.219365379,0.0,1.0
2005-10-19,19.59,19.989,19.45,19.85,934800,16.3982974592406,16.7322903477673,16.2811069720383,16.6159369354735,1116745.93326032,0.0,1.0
2005-10-20,19.5,19.7,18.98,19.52,1176200,16.3229607174677,16.4903756991853,15.8876817650019,16.3397022156395,1405131.1154266,0.0,1.0
2005-10-21,19.58,19.94,19.21,19.36,834400,16.3899267101547,16.6912736772465,16.0802089939772,16.2057702302654,996804.457330352,0.0,1.0
2005-10-24,19.27,19.62,18.86,19.62,1588000,16.1304334884924,16.4234097064983,15.7872327759713,16.4234097064983,1897082.3085338,0.0,1.0
2005-10-25,18.83,19.24,18.75,19.085,982200,15.7621205287137,16.1053212412348,15.6951545360266,15.9755746304036,1173371.68982487,0.0,1.0
2005-10-26,18.74,19.03,18.51,18.805,943200,15.6867837869407,15.9295355104313,15.4942565579655,15.741193655999,1126780.87746164,0.0,1.0
2005-10-27,18.83,19.1,18.7,19.08,1145200,15.7621205287137,15.9881307540325,15.6533007905972,15.9713892558607,1368097.3927789,0.0,1.0
2005-10-28,18.78,18.89,18.581,18.59,1214600,15.7202667832843,15.812345023229,15.5536888764752,15.5612225506525,1451005.14606117,0.0,1.0
2005-10-31,18.85,19.23,18.491,18.605,1807600,15.7788620268854,16.0969504921489,15.4783521347023,15.5737786742814,2159424.42122525,0.0,1.0
2005-11-01,19.04,19.19,18.68,18.68,1641600,15.9379062595172,16.0634674958054,15.6365592924255,15.6365592924255,1961114.80962788,0.0,1.0
2005-11-02,19.4,19.54,18.8,18.94,1648000,16.2392532266089,16.3564437138112,15.737008281456,15.8541987686584,1968760.48140031,0.0,1.0
2005-11-03,20.71,20.97,20.13,20.5,4533600,17.3358213568593,17.5534608330922,16.8503179098782,17.1600356260558,5416002.74179395,0.0,1.0
2005-11-04,22.73,24.12,22.2,23.48,8709200,19.0267126722072,20.1902467951447,18.5830629706555,19.6545188536483,10404325.7188177,0.0,1.0
2005-11-07,22.63,22.87,22.06,22.8,1447200,18.9430051813484,19.1439031594096,18.4658724834532,19.0853079158084,1728877.52954037,0.0,1.0
2005-11-08,22.59,22.9,21.9,22.42,1409400,18.9095221850049,19.1690154066672,18.3319404980791,18.7672194505449,1683720.28063446,0.0,1.0
2005-11-09,22.3,22.79,22.02,22.62,1646400,18.6667704615143,19.0769371667225,18.4323894871097,18.9346344322625,1966849.0634572,0.0,1.0
2005-11-10,22.0,22.46,21.91,22.1,1294200,18.4156479889379,18.8007024468884,18.340311247165,18.4993554797967,1546098.18873075,0.0,1.0
2005-11-11,21.5,22.12,21.38,21.99,1373800,17.9971105346439,18.5160969779685,17.8966615456133,18.407277239852,1641191.23140033,0.0,1.0
2005-11-14,21.57,21.82,21.15,21.5,1899600,18.055705778245,18.2649745053921,17.704134316638,17.9971105346439,2269330.9529539,0.0,1.0
2005-11-15,21.51,21.59,21.08,21.46,1322800,18.0054812837298,18.0724472764168,17.6455390730369,17.9636275383003,1580264.78446379,0.0,1.0
2005-11-16,21.41,22.08,21.37,21.69,1150600,17.9217737928709,18.482613981625,17.8882907965274,18.1561547672756,1374548.42833689,0.0,1.0
2005-11-17,21.65,21.87,21.16,21.589,2265200,18.1226717709321,18.3068282508215,17.7125050657239,18.0716102015082,2706089.95295387,0.0,1.0
2005-11-18,21.7,21.91,21.55,21.65,1667800,18.1645255163615,18.340311247165,18.0389642800733,18.1226717709321,1992414.27844626,0.0,1.0
2005-11-21,22.6,22.9,21.68,21.68,4559600,18.9178929340908,19.1690154066672,18.1477840181897,18.1477840181897,5447063.28336943,0.0,1.0
2005-11-22,23.4,23.69,22.42,22.72,3797200,19.5875528609612,19.8303045844518,18.7672194505449,19.0183419231213,4536272.63347892,0.0,1.0
2005-11-23,22.8,23.4,22.55,23.1,2264600,19.0853079158084,19.5875528609612,18.8760391886614,19.3364303883848,2705373.1712252,0.0,1.0
2005-11-25,23.14,23.42,22.94,22.94,386600,19.3699133847283,19.604294359133,19.2024984030107,19.2024984030107,461846.360503252,0.0,1.0
2005-11-28,23.19,23.47,22.92,23.345,1291000,19.4117671301577,19.6461481045624,19.185756904839,19.5415137409889,1542275.35284454,0.0,1.0
2005-11-29,23.66,24.25,23.1,23.13,3903600,19.8051923371941,20.2990665332611,19.3364303883848,19.3615426356425,4663381.92669554,0.0,1.0
2005-11-30,24.89,24.99,23.74,23.97,5543000,20.8347944747575,20.9185019656163,19.8721583298812,20.0646855588564,6621868.53665163,0.0,1.0
2005-12-01,24.84,25.08,24.63,24.885,2897800,20.7929407293281,20.9938387073892,20.6171549985246,20.8306091002145,3461816.82220983,0.0,1.0
2005-12-02,24.9,24.93,24.4,24.65,941600,20.8431652238434,20.868277471101,20.4246277695493,20.6338964966963,1124869.45951852,0.0,1.0
2005-12-05,24.38,24.97,24.14,24.97,2202600,20.4078862713776,20.9017604674445,20.2069882933164,20.9017604674445,2631305.7259298,0.0,1.0
2005-12-06,24.31,24.79,24.21,24.63,1352800,20.3492910277764,20.7510869838987,20.2655835369176,20.6171549985246,1616103.87089705,0.0,1.0
2005-12-07,24.58,24.8,24.21,24.21,1991800,20.5753012530952,20.7594577329846,20.2655835369176,20.2655835369176,2379476.41192544,0.0,1.0
2005-12-08,24.62,24.77,24.2,24.5,1057000,20.6087842494387,20.7343454857269,20.2572127878317,20.5083352604081,1262730.47866512,0.0,1.0
2005-12-09,24.9,25.12,24.33,24.55,1961800,20.8431652238434,21.0273217037327,20.3660325259482,20.5501890058375,2343637.32549218,0.0,1.0
2005-12-12,25.2,25.3,24.6,25.25,1408800,21.0942876964198,21.1779951872786,20.5920427512669,21.1361414418492,1683003.4989058,0.0,1.0
2005-12-13,25.12,25.4255,24.73,25.15,1783000,21.0273217037327,21.2830480883064,20.7008624893834,21.0524339509904,2130036.37034997,0.0,1.0
2005-12-14,25.36,25.48,24.81,25.21,1386200,21.2282196817939,21.3286686708245,20.7678284820704,21.1026584455057,1656004.72045941,0.0,1.0
2005-12-15,25.43,25.58,25.03,25.43,1669600,21.2868149253951,21.4123761616833,20.9519849619598,21.2868149253951,1994564.62363225,0.0,1.0
2005-12-16,26.1,26.32,24.96,25.65,16415800,21.8476551141491,22.0318115940384,20.8933897183587,21.4709714052844,19610909.1690359,0.0,1.0
2005-12-19,25.42,25.94,24.8,25.66,4639600,21.2784441763092,21.713723128775,20.7594577329846,21.4793421543703,5542634.18052479,0.0,1.0
2005-12-20,24.76,25.56,24.45,25.49,2146600,20.725974736641,21.3956346635115,20.4664815149787,21.3370394199103,2564406.09792106,0.0,1.0
2005-12-21,24.32,24.76,24.15,24.66,2089200,20.3576617768623,20.725974736641,20.2153590424023,20.6422672457822,2495833.97921208,0.0,1.0
2005-12-22,24.18,24.56,23.61,24.41,3000000,20.2404712896599,20.5585597549234,19.7633385917647,20.4329985186352,3583908.64332581,0.0,1.0
2005-12-23,23.96,24.39,23.77,24.26,997000,20.0563148097706,20.4162570204634,19.8972705771388,20.307437282347,1191052.30579861,0.0,1.0
2005-12-27,23.72,24.22,23.15,23.9,1101000,19.8554168317094,20.2739542860035,19.3782841338142,20.0060903152553,1315294.47210057,0.0,1.0
2005-12-28,23.95,24.06,23.1,23.57,1893800,20.0479440606847,20.1400223006294,19.3364303883848,19.7298555954212,2262402.06291013,0.0,1.0
2005-12-29,23.83,24.23,23.68,24.0,898800,19.9474950716541,20.2823250350893,19.8219338353659,20.0897978061141,1073739.02954041,0.0,1.0
2005-12-30,23.96,24.19,23.4,23.68,1058000,20.0563148097706,20.2488420387458,19.5875528609612,19.8219338353659,1263925.11487956,0.0,1.0
2006-01-03,24.0,24.2,23.45,24.0,2059400,20.0897978061141,20.2572127878317,19.6294066063906,20.0897978061141,2460233.82002172,0.0,1.0
2006-01-04,24.25,24.3,23.59,24.0,2271000,20.2990665332611,20.3409202786905,19.746597093593,20.0897978061141,2713018.84299763,0.0,1.0
2006-01-05,24.0,24.349,23.8,24.33,1237600,20.0897978061141,20.3819369492113,19.9223828243965,20.3660325259482,1478481.77899334,0.0,1.0
2006-01-06,24.01,24.34,23.61,24.24,3201000,20.0981685552,20.374403275034,19.7633385917647,20.2906957841752,3824030.52242862,0.0,1.0
2006-01-09,24.42,24.51,23.8,24.04,2159000,20.4413692677211,20.516706009494,19.9223828243965,20.1232808024576,2579219.58698013,0.0,1.0
2006-01-10,25.31,25.4,24.52,24.855,3722200,21.1863659363645,21.2617026781374,20.5250767585799,20.8054968529569,4446674.91739576,0.0,1.0
2006-01-11,25.44,25.65,25.05,25.28,1933800,21.2951856744809,21.4709714052844,20.9687264601316,21.1612536891068,2310187.51148782,0.0,1.0
2006-01-12,25.63,25.7,25.05,25.25,1709400,21.4542299071127,21.5128251507138,20.9687264601316,21.1361414418492,2042111.14496704,0.0,1.0
2006-01-13,25.72,25.8,25.37,25.53,1270200,21.5295666488856,21.5965326415726,21.2365904308798,21.3705224162539,1517426.91958414,0.0,1.0
2006-01-17,25.871,25.99,25.72,25.84,2584000,21.6559649600824,21.7555768742044,21.5295666488856,21.6300156379162,3086939.97811796,0.0,1.0
2006-01-18,25.96,26.13,25.67,25.67,2611800,21.7304646269467,21.8727673614067,21.4877129034562,21.4877129034562,3120150.86487945,0.0,1.0
2006-01-19,25.98,26.11,25.63,25.95,874400,21.7472061251185,21.856025863235,21.4542299071127,21.7220938778609,1044589.90590803,0.0,1.0
2006-01-20,25.35,26.0,25.21,25.73,1521000,21.219848932708,21.7639476232903,21.1026584455057,21.5379373979715,1817041.68216618,0.0,1.0
2006-01-23,25.66,25.77,25.0,25.27,1268400,21.4793421543703,21.571420394315,20.9268727147022,21.152882940021,1515276.57439815,0.0,1.0
2006-01-24,25.49,25.88,25.25,25.66,2358800,21.3370394199103,21.6634986342597,21.1361414418492,21.4793421543703,2817907.90262564,0.0,1.0
2006-01-25,25.3,25.5,24.7,25.42,1178200,21.1779951872786,21.3454101689962,20.6757502421257,21.2784441763092,1407520.38785549,0.0,1.0
2006-01-26,25.67,25.9,25.31,25.6,1210000,21.4877129034562,21.6802401324315,21.1863659363645,21.429117659855,1445509.81947474,0.0,1.0
2006-01-27,26.17,26.55,25.571,25.69,1945200,21.9062503577502,22.2243388230137,21.404842487506,21.504454401628,2323806.36433245,0.0,1.0
2006-01-30,26.31,26.61,26.131,26.33,1473600,22.0234408449526,22.274563317529,21.8736044363153,22.0401823431243,1760415.92560163,0.0,1.0
2006-01-31,26.02,26.46,25.6,26.29,1174600,21.780689121462,22.1490020812408,21.429117659855,22.0066993467808,1403219.6974835,0.0,1.0
2006-02-01,26.18,26.3,25.48,25.74,836800,21.9146211068361,22.0150700958667,21.3286686708245,21.5463081470574,999671.584245011,0.0,1.0
2006-02-02,25.89,27.55,25.62,26.04,1507600,21.6718693833456,23.0614137316018,21.4458591580268,21.7974306196338,1801033.55689266,0.0,1.0
2006-02-03,25.47,25.67,24.8,25.66,1693600,21.3202979217386,21.4877129034562,20.7594577329846,21.4793421543703,2023235.89277886,0.0,1.0
2006-02-06,25.52,25.59,25.2,25.51,786400,21.362151667168,21.4207469107691,21.0942876964198,21.3537809180821,939461.919037136,0.0,1.0
2006-02-07,25.54,25.721,25.2,25.35,982400,21.3788931653397,21.5304037237942,21.0942876964198,21.219848932708,1173610.61706776,0.0,1.0
2006-02-08,25.7,25.87,25.33,25.57,973200,21.5128251507138,21.6551278851738,21.2031074345362,21.4040054125974,1162619.96389489,0.0,1.0
2006-02-09,25.24,26.11,25.1,25.64,880800,21.1277706927633,21.856025863235,21.010580205561,21.4626006561985,1052235.57768046,0.0,1.0
2006-02-10,24.24,24.4,23.55,24.33,4404200,20.2906957841752,20.4246277695493,19.7131140972494,20.3660325259482,5261416.81564517,0.0,1.0
2006-02-13,24.2,24.28,23.82,24.22,1470800,20.2572127878317,20.3241787805188,19.9391243225682,20.2739542860035,1757070.9442012,0.0,1.0
2006-02-14,23.83,24.2,23.28,24.15,2851200,19.9474950716541,20.2572127878317,19.4871038719307,20.2153590424023,3406146.77461684,0.0,1.0
2006-02-15,24.25,24.64,23.49,23.71,3904200,20.2990665332611,20.6255257476105,19.6628896027342,19.8470460826235,4664098.7084242,0.0,1.0
2006-02-16,19.82,20.76,19.45,19.7,27379200,16.5908246882159,17.3776751022887,16.2811069720383,16.4903756991853,32708183.8424486,0.0,1.0
2006-02-17,20.12,20.5,19.73,19.82,4102000,16.8419471607923,17.1600356260558,16.515487946443,16.5908246882159,4900397.75164082,0.0,1.0
2006-02-21,19.98,20.21,19.78,20.07,4598800,16.72475667359,16.9172839025652,16.5573416918724,16.8000934153629,5493893.02297556,0.0,1.0
2006-02-22,20.3,20.56,19.98,20.1,3313800,16.9926206443382,17.2102601205711,16.72475667359,16.8252056626206,3958785.48741767,0.0,1.0
2006-02-23,20.02,20.3,19.94,20.28,1704800,16.7582396699335,16.9926206443382,16.6912736772465,16.9758791461664,2036615.81838061,0.0,1.0
2006-02-24,19.52,20.0,19.5,19.94,3866400,16.3397022156395,16.7414981717617,16.3229607174677,16.6912736772465,4618941.45951828,0.0,1.0
2006-02-27,19.51,19.84,19.49,19.59,2413200,16.3313314665536,16.6075661863876,16.3145899683818,16.3982974592406,2882896.11269127,0.0,1.0
2006-02-28,18.97,19.56,18.79,19.44,4977000,15.879311015916,16.373185211983,15.7286375323702,16.2727362229524,5945704.43927751,0.0,1.0
2006-03-01,19.4,19.57,18.85,18.92,2570600,16.2392532266089,16.3815559610689,15.7788620268854,15.8374572704866,3070931.85284443,0.0,1.0
2006-03-02,19.16,19.4,19.01,19.31,1251800,16.0383552485477,16.2392532266089,15.9127940122595,16.163916484836,1495445.61323842,0.0,1.0
2006-03-03,19.4,19.49,18.92,19.07,1552000,16.2392532266089,16.3145899683818,15.8374572704866,15.9630185067748,1854075.40481388,0.0,1.0
2006-03-06,19.36,19.5,19.26,19.38,1992800,16.2057702302654,16.3229607174677,16.1220627394066,16.2225117284371,2380671.04813988,0.0,1.0
2006-03-07,19.13,19.38,18.95,19.27,1439800,16.0132430012901,16.2225117284371,15.8625695177442,16.1304334884924,1720037.2215535,0.0,1.0
2006-03-08,18.77,19.13,18.47,19.0,2935400,15.7118960341984,16.0132430012901,15.460773561622,15.9044232631737,3506735.14387285,0.0,1.0
2006-03-09,18.57,18.94,18.52,18.83,2034200,15.5444810524808,15.8541987686584,15.5026273070514,15.7621205287137,2430128.98741778,0.0,1.0
2006-03-10,18.47,18.8,18.05,18.47,2120600,15.460773561622,15.737008281456,15.109202100015,15.460773561622,2533345.55634556,0.0,1.0
2006-03-13,18.65,18.76,18.25,18.47,1158200,15.6114470451678,15.7035252851125,15.2766170817326,15.460773561622,1383627.66356665,0.0,1.0
2006-03-14,18.6,18.84,18.45,18.6,1479000,15.5695932997384,15.7704912777996,15.4440320634502,15.5695932997384,1766866.96115962,0.0,1.0
2006-03-15,18.7,18.88,18.41,18.6,877600,15.6533007905972,15.8039742741431,15.4105490671067,15.5695932997384,1048412.74179424,0.0,1.0
2006-03-16,18.14,18.67,18.09,18.64,2310800,15.1845388417879,15.6281885433396,15.1426850963585,15.6030762960819,2760565.36433242,0.0,1.0
2006-03-17,18.18,18.2,17.96,18.07,4045400,15.2180218381314,15.2347633363032,15.033865358242,15.1259435981867,4832781.34190341,0.0,1.0
2006-03-20,18.12,18.31,18.06,18.24,1345800,15.1677973436161,15.3268415762479,15.1175728491008,15.2682463326467,1607741.41739596,0.0,1.0
2006-03-21,17.62,18.23,17.49,18.05,2855600,14.7492598893221,15.2598755835608,14.6404401512056,15.109202100015,3411403.17396038,0.0,1.0
2006-03-22,18.5,18.61,17.42,17.51,3137400,15.4858858088796,15.5779640488243,14.5818449076045,14.6571816493774,3748051.65919013,0.0,1.0
2006-03-23,18.49,18.81,18.33,18.38,2485000,15.4775150597937,15.7453790305419,15.3435830744196,15.385436819849,2968670.99288821,0.0,1.0
2006-03-24,18.49,18.56,18.36,18.47,1113800,15.4775150597937,15.5361103033949,15.3686953216773,15.460773561622,1330585.81564543,0.0,1.0
2006-03-27,18.28,18.46,18.25,18.4,970800,15.3017293289902,15.4524028125361,15.2766170817326,15.4021783180208,1159752.83698023,0.0,1.0
2006-03-28,18.27,18.36,18.19,18.27,987000,15.2933585799043,15.3686953216773,15.2263925872173,15.2933585799043,1179105.94365419,0.0,1.0
2006-03-29,18.72,18.92,18.13,18.2,2732600,15.670042288769,15.8374572704866,15.176168092702,15.2347633363032,3264462.91958403,0.0,1.0
2006-03-30,19.81,19.88,18.621,18.65,2842600,16.58245393913,16.6410491827312,15.5871718728188,15.6114470451678,3395872.90317264,0.0,1.0
2006-03-31,20.27,20.38,19.64,19.77,2813400,16.9675083970805,17.0595866370252,16.44015120467,16.5489709427865,3360989.52571094,0.0,1.0
2006-04-03,19.55,20.49,19.5,20.45,2074200,16.3648144628971,17.1516648769699,16.3229607174677,17.1181818806264,2477914.43599546,0.0,1.0
2006-04-04,20.43,20.55,19.4,19.55,3237800,17.1014403824546,17.2018893714852,16.2392532266089,16.3648144628971,3867993.1351201,0.0,1.0
2006-04-05,20.1,20.55,19.84,20.35,1569800,16.8252056626206,17.2018893714852,16.6075661863876,17.0344743897676,1875339.92943094,0.0,1.0
2006-04-06,20.12,20.2,19.51,19.99,1171800,16.8419471607923,16.9089131534794,16.3313314665536,16.7331274226759,1399874.71608306,0.0,1.0
2006-04-07,19.76,20.33,19.53,20.15,1190200,16.5406001937006,17.0177328915958,16.3480729647253,16.86705940805,1421856.02242879,0.0,1.0
2006-04-10,19.26,19.7,18.89,19.38,2173000,16.1220627394066,16.4903756991853,15.812345023229,16.2225117284371,2595944.49398232,0.0,1.0
2006-04-11,19.74,19.76,19.2,19.42,1832400,16.5238586955288,16.5406001937006,16.0718382448913,16.2559947247806,2189051.3993434,0.0,1.0
2006-04-12,19.82,19.99,19.53,19.73,972400,16.5908246882159,16.7331274226759,16.3480729647253,16.515487946443,1161664.25492334,0.0,1.0
2006-04-13,19.38,19.94,19.19,19.75,1669800,16.2225117284371,16.6912736772465,16.0634674958054,16.5322294446147,1994803.55087514,0.0,1.0
2006-04-17,19.01,19.62,18.63,19.3,2531600,15.9127940122595,16.4234097064983,15.5947055469961,16.1555457357501,3024341.04048121,0.0,1.0
2006-04-18,18.66,19.22,18.57,19.08,5903800,15.6198177942537,16.088579743063,15.5444810524808,15.9713892558607,7052893.28282229,0.0,1.0
2006-04-19,18.44,18.8,18.35,18.53,2563400,15.4356613143643,15.737008281456,15.3603245725914,15.5109980561373,3062330.47210046,0.0,1.0
2006-04-20,18.33,18.5,18.18,18.35,2397000,15.3435830744196,15.4858858088796,15.2180218381314,15.3603245725914,2863543.00601732,0.0,1.0
2006-04-21,18.4,18.74,18.22,18.36,1743600,15.4021783180208,15.6867837869407,15.2515048344749,15.3686953216773,2082967.70350096,0.0,1.0
2006-04-24,18.57,18.77,18.3,18.38,1294000,15.5444810524808,15.7118960341984,15.318470827162,15.385436819849,1545859.26148786,0.0,1.0
2006-04-25,18.37,18.741,18.28,18.6,993000,15.3770660707632,15.6876208618493,15.3017293289902,15.5695932997384,1186273.76094084,0.0,1.0
2006-04-26,18.88,18.88,18.22,18.32,2672400,15.8039742741431,15.8039742741431,15.2515048344749,15.3352123253338,3192545.81947462,0.0,1.0
2006-04-27,18.6,19.02,18.52,18.65,1531200,15.5695932997384,15.9211647613454,15.5026273070514,15.6114470451678,1829226.97155349,0.0,1.0
2006-04-28,18.65,18.94,18.5,18.75,1016600,15.6114470451678,15.8541987686584,15.4858858088796,15.6951545360266,1214467.17560167,0.0,1.0
2006-05-01,18.48,18.75,18.44,18.59,1018400,15.4691443107078,15.6951545360266,15.4356613143643,15.5612225506525,1216617.52078767,0.0,1.0
2006-05-02,18.31,18.69,18.25,18.62,1323200,15.3268415762479,15.6449300415113,15.2766170817326,15.5863347979102,1580742.63894956,0.0,1.0
2006-05-03,18.18,18.41,18.09,18.35,1862800,15.2180218381314,15.4105490671067,15.1426850963585,15.3603245725914,2225368.34026244,0.0,1.0
2006-05-04,18.99,19.09,18.19,18.27,2038600,15.8960525140878,15.9797600049466,15.2263925872173,15.2933585799043,2435385.38676132,0.0,1.0
2006-05-05,19.62,19.66,19.09,19.16,2114600,16.4234097064983,16.4568927028418,15.9797600049466,16.0383552485477,2526177.73905891,0.0,1.0
2006-05-08,19.97,20.49,19.49,19.49,2617400,16.7163859245041,17.1516648769699,16.3145899683818,16.3145899683818,3126840.82768032,0.0,1.0
2006-05-09,19.74,20.15,19.53,19.88,2033400,16.5238586955288,16.86705940805,16.3480729647253,16.6410491827312,2429173.27844623,0.0,1.0
2006-05-10,19.79,19.95,19.61,19.61,1522600,16.5657124409582,16.6996444263323,16.4150389574124,16.4150389574124,1818953.10010929,0.0,1.0
2006-05-11,19.66,19.8,19.24,19.75,5030200,16.4568927028418,16.5740831900441,16.1053212412348,16.5322294446147,6009259.08588581,0.0,1.0
2006-05-12,14.51,15.25,14.37,15.15,27260800,12.1459569236131,12.7653923559683,12.0287664364108,12.6816848651095,32566738.9146588,0.0,1.0
2006-05-15,14.5,14.74,14.06,14.47,6230600,12.1375861745273,12.3384841525884,11.7692732147485,12.1124739272696,7443300.39770189,0.0,1.0
2006-05-16,14.64,14.75,14.36,14.46,4434200,12.2547766617296,12.3468549016743,12.0203956873249,12.1041031781837,5297255.90207842,0.0,1.0
2006-05-17,14.28,14.68,14.28,14.405,4337600,11.9534296946379,12.2882596580731,11.9534296946379,12.0580640582114,5181854.04376332,0.0,1.0
2006-05-18,14.2,14.53,14.17,14.26,4170400,11.8864637019508,12.1626984217849,11.8613514546932,11.9366881964661,4982110.86870865,0.0,1.0
2006-05-19,13.85,14.29,13.77,14.15,6770400,11.593487483945,11.9618004437238,11.526521491258,11.8446099565214,8088165.02625767,0.0,1.0
2006-05-22,13.87,14.05,13.64,13.8,3672000,11.6102289821168,11.7609024656626,11.4177017531415,11.5516337385156,4386704.17943077,0.0,1.0
2006-05-23,13.62,13.98,13.5,13.95,2955600,11.4009602549697,11.7023072220615,11.3005112659392,11.6771949748038,3530866.79540459,0.0,1.0
2006-05-24,13.57,13.74,13.36,13.49,8616400,11.3591065095403,11.5014092440003,11.1833207787368,11.2921405168533,10293463.4781175,0.0,1.0
2006-05-25,14.02,14.07,13.419,13.51,3904800,11.735790218405,11.7776439638344,11.2327081983435,11.3088820150251,4664815.49015285,0.0,1.0
2006-05-26,13.99,14.07,13.76,14.07,2666400,11.7106779711473,11.7776439638344,11.5181507421721,11.7776439638344,3185378.00218798,0.0,1.0
2006-05-30,13.85,14.0,13.83,14.0,1606600,11.593487483945,11.7190487202332,11.5767459857732,11.7190487202332,1919302.54212241,0.0,1.0
2006-05-31,14.21,14.34,14.05,14.22,3222400,11.8948344510367,12.0036541891532,11.7609024656626,11.9032052001226,3849595.73741769,0.0,1.0
2006-06-01,14.36,14.36,14.2,14.21,2635800,12.0203956873249,12.0203956873249,11.8864637019508,11.8948344510367,3148822.13402606,0.0,1.0
2006-06-02,14.3,14.45,14.24,14.37,2177600,11.9701711928096,12.0957324290979,11.9199466982944,12.0287664364108,2601439.82056876,0.0,1.0
2006-06-05,14.57,14.73,14.28,14.3,2449800,12.1961814181284,12.3301134035025,11.9534296946379,11.9701711928096,2926619.79813986,0.0,1.0
2006-06-06,14.62,14.75,14.5,14.5,2125000,12.2380351635578,12.3468549016743,12.1375861745273,12.1375861745273,2538601.95568912,0.0,1.0
2006-06-07,14.53,14.69,14.38,14.69,2136400,12.1626984217849,12.296630407159,12.0371371854967,12.296630407159,2552220.80853375,0.0,1.0
2006-06-08,14.93,15.19,14.22,14.42,3256800,12.4975283852201,12.715167861453,11.9032052001226,12.0706201818402,3890691.2231945,0.0,1.0
2006-06-09,14.99,15.05,14.81,14.905,1383400,12.5477528797354,12.5979773742507,12.3970793961896,12.4766015125054,1652659.73905897,0.0,1.0
2006-06-12,14.99,15.16,14.93,14.99,8871800,12.5477528797354,12.6900556141954,12.4975283852201,12.5477528797354,10598573.567286,0.0,1.0
2006-06-13,15.21,15.43,14.97,15.099,6228800,12.7319093596248,12.9160658395142,12.5310113815637,12.6389940447715,7441150.05251592,0.0,1.0
2006-06-14,15.14,15.53,14.999,15.33,3413200,12.6733141160236,12.999773330373,12.5552865539127,12.8323583486554,4077532.32713322,0.0,1.0
2006-06-15,15.34,15.41,15.14,15.14,2467400,12.8407290977413,12.8993243413424,12.6733141160236,12.6733141160236,2947645.39551402,0.0,1.0
2006-06-16,15.06,15.39,15.0,15.26,2716200,12.6063481233366,12.8825828431707,12.5561236288213,12.7737631050542,3244870.88566718,0.0,1.0
2006-06-19,14.97,15.26,14.94,15.01,2640000,12.5310113815637,12.7737631050542,12.505899134306,12.5644943779072,3153839.6061267,0.0,1.0
2006-06-20,15.0,15.15,14.9,14.91,1816400,12.5561236288213,12.6816848651095,12.4724161379625,12.4807868870484,2169937.21991233,0.0,1.0
2006-06-21,15.25,15.38,15.01,15.07,4290400,12.7653923559683,12.8742120940848,12.5644943779072,12.6147188724225,5125467.21444168,0.0,1.0
2006-06-22,15.03,15.25,15.0,15.25,1484800,12.5812358760789,12.7653923559683,12.5561236288213,12.7653923559683,1773795.85120339,0.0,1.0
2006-06-23,14.95,15.14,14.94,15.06,1710400,12.5142698833919,12.6733141160236,12.505899134306,12.6063481233366,2043305.78118148,0.0,1.0
2006-06-26,14.92,15.08,14.88,15.07,2074800,12.4891576361343,12.6230896215084,12.4556746397907,12.6147188724225,2478631.21772412,0.0,1.0
2006-06-27,14.65,15.0,14.58,14.92,1996600,12.2631474108155,12.5561236288213,12.2045521672143,12.4891576361343,2385210.66575476,0.0,1.0
2006-06-28,14.58,14.75,14.43,14.65,2264800,12.2045521672143,12.3468549016743,12.0789909309261,12.2631474108155,2705612.09846809,0.0,1.0
2006-06-29,14.94,15.05,14.66,14.7,3762200,12.505899134306,12.5979773742507,12.2715181599014,12.3050011562449,4494460.36597345,0.0,1.0
2006-06-30,14.99,15.24,14.83,15.18,6887000,12.5477528797354,12.7570216068824,12.4138208943613,12.7067971123672,8227459.60886161,0.0,1.0
2006-07-03,15.04,15.05,14.95,15.0,726600,12.5896066251648,12.5979773742507,12.5142698833919,12.5561236288213,868022.673413511,0.0,1.0
2006-07-05,14.68,14.95,14.51,14.95,2705200,12.2882596580731,12.5142698833919,12.1459569236131,12.5142698833919,3231729.88730832,0.0,1.0
2006-07-06,14.73,15.0,14.66,14.67,2296400,12.3301134035025,12.5561236288213,12.2715181599014,12.2798889089872,2743362.60284446,0.0,1.0
2006-07-07,14.58,14.7,14.5,14.59,1720800,12.2045521672143,12.3050011562449,12.1375861745273,12.2129229163002,2055729.99781168,0.0,1.0
2006-07-10,14.49,14.78,14.47,14.57,2395400,12.1292154254414,12.3719671489319,12.1124739272696,12.1961814181284,2861631.5880742,0.0,1.0
2006-07-11,14.27,14.59,14.2,14.49,2697800,11.945058945552,12.2129229163002,11.8864637019508,12.1292154254414,3222889.57932145,0.0,1.0
2006-07-12,13.9,14.24,13.849,14.24,2361200,11.6353412293744,11.9199466982944,11.5926504090364,11.9199466982944,2820775.0295403,0.0,1.0
2006-07-13,13.61,13.92,13.6,13.87,3023600,11.3925895058839,11.6520827275462,11.384218756798,11.6102289821168,3612102.05798662,0.0,1.0
2006-07-14,13.59,13.72,13.46,13.61,2151800,11.3758480077121,11.4846677458286,11.2670282695957,11.3925895058839,2570618.20623615,0.0,1.0
2006-07-17,13.37,13.6,13.27,13.53,1872400,11.1916915278227,11.384218756798,11.1079840369639,11.3256235131968,2236836.84792108,0.0,1.0
2006-07-18,13.46,13.56,13.34,13.37,2065200,11.2670282695957,11.3507357604545,11.1665792805651,11.1916915278227,2467162.71006547,0.0,1.0
2006-07-19,13.68,13.85,13.47,13.48,1560200,11.451184749485,11.593487483945,11.2753990186815,11.2837697677674,1863871.42177231,0.0,1.0
2006-07-20,13.58,13.65,13.46,13.46,1289000,11.3674772586262,11.4260725022274,11.2670282695957,11.2670282695957,1539886.08041566,0.0,1.0
2006-07-21,13.56,13.81,13.51,13.51,1662600,11.3507357604545,11.5600044876015,11.3088820150251,11.3088820150251,1986202.17013115,0.0,1.0
2006-07-24,13.59,13.65,13.32,13.56,1574400,11.3758480077121,11.4260725022274,11.1498377823933,11.3507357604545,1880835.25601738,0.0,1.0
2006-07-25,13.67,13.88,13.46,13.55,1187800,11.4428140003991,11.6185997312026,11.2670282695957,11.3423650113686,1418988.89551414,0.0,1.0
2006-07-26,13.72,13.85,13.58,13.61,1428800,11.4846677458286,11.593487483945,11.3674772586262,11.3925895058839,1706896.22319463,0.0,1.0
2006-07-27,13.5,13.92,13.36,13.51,1003600,11.3005112659392,11.6520827275462,11.1833207787368,11.3088820150251,1198936.90481392,0.0,1.0
2006-07-28,13.31,13.4,12.96,13.27,2048000,11.1414670333074,11.2168037750804,10.8484908153016,11.1079840369639,2446614.96717709,0.0,1.0
2006-07-31,13.4,13.47,13.19,13.19,1194200,11.2168037750804,11.2753990186815,11.0410180442769,11.0410180442769,1426634.56728655,0.0,1.0
2006-08-01,13.05,13.44,12.96,13.34,1837600,10.9238275570745,11.2502867714239,10.8484908153016,11.1665792805651,2195263.5076585,0.0,1.0
2006-08-02,13.37,13.45,12.87,13.16,1560000,11.1916915278227,11.2586575205098,10.7731540735287,11.0159057970192,1863632.49452942,0.0,1.0
2006-08-03,13.69,13.81,13.21,13.24,1495800,11.4595554985709,11.5600044876015,11.0577595424486,11.0828717897063,1786936.84956225,0.0,1.0
2006-08-04,13.38,13.99,13.31,13.85,1367200,11.2000622769086,11.7106779711473,11.1414670333074,11.593487483945,1633306.63238501,0.0,1.0
2006-08-07,13.59,13.67,13.31,13.32,1152600,11.3758480077121,11.4428140003991,11.1414670333074,11.1498377823933,1376937.70076577,0.0,1.0
2006-08-08,13.49,13.85,13.19,13.71,1333600,11.2921405168533,11.593487483945,11.0410180442769,11.4762969967427,1593166.85557976,0.0,1.0
2006-08-09,13.82,14.07,13.52,13.52,2466200,11.5683752366874,11.7776439638344,11.3172527641109,11.3172527641109,2946211.83205669,0.0,1.0
2006-08-10,14.65,15.64,14.3,15.13,10682800,12.2631474108155,13.0918515703177,11.9701711928096,12.6649433669378,12762059.7516403,0.0,1.0
2006-08-11,14.59,14.84,14.5,14.6,1824000,12.2129229163002,12.4221916434472,12.1375861745273,12.2212936653861,2179016.45514209,0.0,1.0
2006-08-14,14.86,15.05,14.6,14.6,1876800,12.438933141619,12.5979773742507,12.2212936653861,12.2212936653861,2242093.24726462,0.0,1.0
2006-08-15,15.39,15.47,14.95,15.05,3264000,12.8825828431707,12.9495488358577,12.5142698833919,12.5979773742507,3899292.60393846,0.0,1.0
2006-08-16,15.45,15.5307,15.34,15.42,2055200,12.9328073376859,13.000359282809,12.8407290977413,12.9076950904283,2455216.34792107,0.0,1.0
2006-08-17,15.5,15.72,15.38,15.46,2999400,12.9746610831153,13.1588175630047,12.8742120940848,12.9411780867718,3583191.86159715,0.0,1.0
2006-08-18,15.18,15.519,15.11,15.5,2193000,12.7067971123672,12.9905655063785,12.648201868766,12.9746610831153,2619837.21827115,0.0,1.0
2006-08-21,15.34,15.54,15.01,15.19,2669400,12.8407290977413,13.0081440794589,12.5644943779072,12.715167861453,3188961.91083129,0.0,1.0
2006-08-22,15.7,15.99,15.29,15.37,5877200,13.142076064833,13.3848277883235,12.7988753523118,12.8658413449989,7021115.95951811,0.0,1.0
2006-08-23,15.73,15.93,15.6,15.79,2612000,13.1671883120906,13.3346032938082,13.0583685739742,13.2174128066059,3120389.79212233,0.0,1.0
2006-08-24,15.94,16.05,15.79,15.89,1997800,13.3429740428941,13.4350522828388,13.2174128066059,13.3011202974647,2386644.2292121,0.0,1.0
2006-08-25,15.92,16.11,15.75,15.83,1494600,13.3262325447223,13.4852767773541,13.1839298102624,13.2508958029494,1785503.28610492,0.0,1.0
2006-08-28,15.99,16.27,15.82,15.83,1728800,13.3848277883235,13.6192087627282,13.2425250538635,13.2508958029494,2065287.08752722,0.0,1.0
2006-08-29,15.94,15.94,15.58,15.83,1830400,13.3429740428941,13.3429740428941,13.0416270758024,13.2508958029494,2186662.12691452,0.0,1.0
2006-08-30,15.71,15.96,15.63,15.91,986800,13.1504468139188,13.3597155410659,13.0834808212318,13.3178617956365,1178867.0164113,0.0,1.0
2006-08-31,16.32,16.38,15.78,15.8,2209400,13.6610625081576,13.7112870026729,13.20904205752,13.2257835556918,2639429.252188,0.0,1.0
2006-09-01,16.84,16.99,16.32,16.35,2762000,14.0963414606234,14.2219026969116,13.6610625081576,13.6861747554152,3299585.22428862,0.0,1.0
2006-09-05,16.69,16.88,16.37,16.8,3035000,13.9707802243352,14.1298244569669,13.702916253587,14.0628584642799,3625720.91083126,0.0,1.0
2006-09-06,16.94,17.28,16.5299,16.56,2589000,14.1800489514822,14.4646544204021,13.8367645314702,13.8619604862187,3092913.15919017,0.0,1.0
2006-09-07,16.66,16.94,16.57,16.86,1611600,13.9456679770775,14.1800489514822,13.8703312353046,14.1130829587951,1925275.72319462,0.0,1.0
2006-09-08,16.2,16.73,16.14,16.58,2236400,13.560613519127,14.0042632206787,13.5103890246117,13.8787019843905,2671684.42997794,0.0,1.0
2006-09-11,15.96,16.25,15.88,16.08,2748200,13.3597155410659,13.6024672645564,13.2927495483788,13.4601645300964,3283099.24452932,0.0,1.0
2006-09-12,16.03,16.06,15.63,15.97,2944800,13.418310784667,13.4434230319247,13.0834808212318,13.3680862901517,3517964.72428862,0.0,1.0
2006-09-13,16.03,16.15,15.91,16.14,2757000,13.418310784667,13.5187597736976,13.3178617956365,13.5103890246117,3293612.04321642,0.0,1.0
2006-09-14,16.02,16.14,15.92,15.92,2903200,13.4099400355812,13.5103890246117,13.3262325447223,13.3262325447223,3468267.85776781,0.0,1.0
2006-09-15,16.0,16.25,15.81,15.98,3219600,13.3931985374094,13.6024672645564,13.2341543047777,13.3764570392376,3846250.75601725,0.0,1.0
2006-09-18,16.25,16.35,15.96,15.96,1879800,13.6024672645564,13.6861747554152,13.3597155410659,13.3597155410659,2245677.15590795,0.0,1.0
2006-09-19,16.0,16.4,15.62,16.33,2299600,13.3931985374094,13.7280285008446,13.0751100721459,13.6694332572435,2747185.43873067,0.0,1.0
2006-09-20,15.86,16.4,15.8,16.14,1767600,13.2760080502071,13.7280285008446,13.2257835556918,13.5103890246117,2111638.97264756,0.0,1.0
2006-09-21,15.77,16.18,15.69,16.1,2077400,13.2006713084341,13.5438720209552,13.1337053157471,13.4769060282682,2481737.27188168,0.0,1.0
2006-09-22,15.71,15.84,15.62,15.8,1294000,13.1504468139188,13.2592665520353,13.0751100721459,13.2257835556918,1545859.26148787,0.0,1.0
2006-09-25,15.99,16.02,15.55,15.78,1799400,13.3848277883235,13.4099400355812,13.0165148285448,13.20904205752,2149628.40426682,0.0,1.0
2006-09-26,15.75,16.05,15.56,15.92,1686200,13.1839298102624,13.4350522828388,13.0248855776306,13.3262325447223,2014395.58479198,0.0,1.0
2006-09-27,15.63,15.9,15.46,15.78,2078600,13.0834808212318,13.3094910465506,12.9411780867718,13.20904205752,2483170.835339,0.0,1.0
2006-09-28,15.92,15.92,15.53,15.53,1279600,13.3262325447223,13.3262325447223,12.999773330373,12.999773330373,1528656.4999999,0.0,1.0
2006-09-29,15.68,15.92,15.62,15.77,1860000,13.1253345666612,13.3262325447223,13.0751100721459,13.2006713084341,2222023.358862,0.0,1.0
2006-10-02,15.63,16.27,15.55,15.56,2900000,13.0834808212318,13.6192087627282,13.0165148285448,13.0248855776306,3464445.02188161,0.0,1.0
2006-10-03,15.97,16.13,15.55,15.55,1406800,13.3680862901517,13.5020182755258,13.0165148285448,13.0165148285448,1680614.22647692,0.0,1.0
2006-10-04,16.09,16.21,15.83,15.85,1799400,13.4685352791823,13.5689842682129,13.2508958029494,13.2676373011212,2149628.40426682,0.0,1.0
2006-10-05,16.05,16.2,15.86,16.02,1080800,13.4350522828388,13.560613519127,13.2760080502071,13.4099400355812,1291162.82056884,0.0,1.0
2006-10-06,16.0,16.12,15.9,15.95,585600,13.3931985374094,13.49364752644,13.3094910465506,13.35134479198,699578.967177196,0.0,1.0
2006-10-09,16.02,16.14,15.91,16.0,934800,13.4099400355812,13.5103890246117,13.3178617956365,13.3931985374094,1116745.93326032,0.0,1.0
2006-10-10,16.24,16.29,15.95,15.96,1455400,13.5940965154705,13.6359502608999,13.35134479198,13.3597155410659,1738673.54649879,0.0,1.0
2006-10-11,16.06,16.39,15.96,16.14,1031400,13.4434230319247,13.7196577517587,13.3597155410659,13.5103890246117,1232147.79157541,0.0,1.0
2006-10-12,16.42,16.58,15.92,16.17,1308200,13.7447699990164,13.8787019843905,13.3262325447223,13.5355012718694,1562823.09573294,0.0,1.0
2006-10-13,16.3,16.5,16.19,16.5,1328800,13.6443210099858,13.8117359917034,13.5522427700411,13.8117359917034,1587432.60175044,0.0,1.0
2006-10-16,16.58,16.61,16.14,16.17,2260400,13.8787019843905,13.9038142316481,13.5103890246117,13.5355012718694,2700355.69912454,0.0,1.0
2006-10-17,16.3,16.58,16.08,16.41,1588400,13.6443210099858,13.8787019843905,13.4601645300964,13.7363992499305,1897560.16301957,0.0,1.0
2006-10-18,16.17,16.47,16.11,16.43,1204600,13.5355012718694,13.7866237444458,13.4852767773541,13.7531407481023,1439058.78391675,0.0,1.0
2006-10-19,16.39,16.64,16.1,16.12,1098400,13.7196577517587,13.9289264789058,13.4769060282682,13.49364752644,1312188.41794302,0.0,1.0
2006-10-20,16.27,16.5,16.1,16.36,1197200,13.6192087627282,13.8117359917034,13.4769060282682,13.6945455045011,1430218.47592988,0.0,1.0
2006-10-23,16.58,16.75,16.19,16.2,1307400,13.8787019843905,14.0210047188505,13.5522427700411,13.560613519127,1561867.38676138,0.0,1.0
2006-10-24,16.44,16.64,16.35,16.41,1121600,13.7615114971882,13.9289264789058,13.6861747554152,13.7363992499305,1339903.97811807,0.0,1.0
2006-10-25,16.58,16.72,16.25,16.35,1574600,13.8787019843905,13.9958924715928,13.6024672645564,13.6861747554152,1881074.18326027,0.0,1.0
2006-10-26,16.6,16.8,16.45,16.5,1699200,13.8954434825622,14.0628584642799,13.769882246274,13.8117359917034,2029925.85557974,0.0,1.0
2006-10-27,16.45,16.78,16.28,16.49,1408800,13.769882246274,14.0461169661081,13.6275795118141,13.8033652426176,1683003.4989058,0.0,1.0
2006-10-30,16.3,16.6,16.25,16.45,1074000,13.6443210099858,13.8954434825622,13.6024672645564,13.769882246274,1283039.29431064,0.0,1.0
2006-10-31,16.25,16.36,15.84,16.25,2045000,13.6024672645564,13.6945455045011,13.2592665520353,13.6024672645564,2443031.05853376,0.0,1.0
2006-11-01,16.22,16.44,15.95,16.33,1416000,13.5773550172988,13.7615114971882,13.35134479198,13.6694332572435,1691604.87964977,0.0,1.0
2006-11-02,16.35,16.36,16.08,16.13,1742800,13.6861747554152,13.6945455045011,13.4601645300964,13.5020182755258,2082011.99452941,0.0,1.0
2006-11-03,16.41,16.43,16.24,16.27,1180800,13.7363992499305,13.7531407481023,13.5940965154705,13.6192087627282,1410626.44201304,0.0,1.0
2006-11-06,16.62,16.68,16.3,16.5,1491200,13.912184980734,13.9624094752493,13.6443210099858,13.8117359917034,1781441.52297581,0.0,1.0
2006-11-07,16.45,16.541,16.34,16.54,1708600,13.769882246274,13.8460560629555,13.6778040063293,13.845218988047,2041155.43599549,0.0,1.0
2006-11-08,16.53,16.64,16.19,16.29,1236800,13.8368482389611,13.9289264789058,13.5522427700411,13.6359502608999,1477526.07002178,0.0,1.0
2006-11-09,16.94,17.05,16.6,16.71,3782800,14.1800489514822,14.2721271914269,13.8954434825622,13.9875217225069,4519069.87199095,0.0,1.0
2006-11-10,16.84,16.97,16.3,16.81,4872200,14.0963414606234,14.2051611987398,13.6443210099858,14.0712292133657,5820506.56400398,0.0,1.0
2006-11-13,16.6,16.98,16.54,16.77,2231800,13.8954434825622,14.2135319478257,13.845218988047,14.0377462170222,2666189.10339152,0.0,1.0
2006-11-14,16.66,16.69,16.35,16.65,1305200,13.9456679770775,13.9707802243352,13.6861747554152,13.9372972279916,1559239.18708962,0.0,1.0
2006-11-15,17.08,17.18,16.61,16.61,2785800,14.2972394386845,14.3809469295433,13.9038142316481,13.9038142316481,3328017.56619234,0.0,1.0
2006-11-16,17.31,17.46,17.1,17.14,1674400,14.4897666676598,14.615327903948,14.3139809368563,14.3474639331998,2000298.87746157,0.0,1.0
2006-11-17,17.6,17.64,17.17,17.28,2685400,14.7325183911503,14.7660013874939,14.3725761804575,14.4646544204021,3208076.09026238,0.0,1.0
2006-11-20,17.86,17.89,17.5,17.5,2930400,14.9501578673832,14.9752701146409,14.6488109002915,14.6488109002915,3500761.96280065,0.0,1.0
2006-11-21,18.06,18.06,17.62,18.02,2033400,15.1175728491008,15.1175728491008,14.7492598893221,15.0840898527573,2429173.27844624,0.0,1.0
2006-11-22,18.26,18.26,17.77,18.0,2359600,15.2849878308185,15.2849878308185,14.8748211256103,15.0673483545856,2818863.61159718,0.0,1.0
2006-11-24,18.33,18.38,18.1,18.11,901400,15.3435830744196,15.385436819849,15.1510558454444,15.1594265945303,1076845.08369796,0.0,1.0
2006-11-27,18.36,18.43,18.09,18.25,2784600,15.3686953216773,15.4272905652784,15.1426850963585,15.2766170817326,3326584.002735,0.0,1.0
2006-11-28,18.17,18.45,17.98,18.41,1981800,15.2096510890455,15.4440320634502,15.0506068564138,15.4105490671067,2367530.04978103,0.0,1.0
2006-11-29,18.38,18.58,18.13,18.19,1849600,15.385436819849,15.5528518015667,15.176168092702,15.2263925872173,2209599.14223181,0.0,1.0
2006-11-30,18.1598,18.39,18.06,18.24,2563000,15.2011129249779,15.3938075689349,15.1175728491008,15.2682463326467,3061852.61761468,0.0,1.0
2006-12-01,18.32,18.43,18.17,18.2,2247800,15.3352123253338,15.4272905652784,15.2096510890455,15.2347633363032,2685303.28282257,0.0,1.0
2006-12-04,18.47,18.6,18.39,18.4,2670200,15.460773561622,15.5695932997384,15.3938075689349,15.4021783180208,3189917.61980284,0.0,1.0
2006-12-05,18.71,18.75,18.38,18.45,3395800,15.6616715396831,15.6951545360266,15.385436819849,15.4440320634502,4056745.65700192,0.0,1.0
2006-12-06,18.78,18.78,18.48,18.61,2343000,15.7202667832843,15.7202667832843,15.4691443107078,15.5779640488243,2799032.65043745,0.0,1.0
2006-12-07,18.62,18.821,18.58,18.8075,1675000,15.5863347979102,15.7545868545364,15.5528518015667,15.7432863432704,2001015.65919024,0.0,1.0
2006-12-08,20.46,21.0,18.51,18.59,8578600,17.1265526297123,17.5785730803498,15.4942565579655,15.5612225506525,10248306.2292115,0.0,1.0
2006-12-11,20.51,20.78,20.46,20.6,4004600,17.1684063751417,17.3944166004604,17.1265526297123,17.2437431169146,4784040.18435416,0.0,1.0
2006-12-12,20.6,20.77,20.48,20.5,3464000,17.2437431169146,17.3860458513746,17.143294127884,17.1600356260558,4138219.84682686,0.0,1.0
2006-12-13,20.59,20.73,20.42,20.73,2106200,17.2353723678287,17.352562855031,17.0930696333687,17.352562855031,2516142.7948576,0.0,1.0
2006-12-14,20.59,20.87,20.48,20.68,4044200,17.2353723678287,17.4697533422334,17.143294127884,17.3107091096016,4831347.77844607,0.0,1.0
2006-12-15,20.65,21.0,20.48,20.69,4012800,17.285596862344,17.5785730803498,17.143294127884,17.3190798586875,4793836.20131259,0.0,1.0
2006-12-18,20.34,20.86,20.22,20.73,2918200,17.0261036406817,17.4613825931475,16.9256546516511,17.352562855031,3486187.40098445,0.0,1.0
2006-12-19,20.57,20.76,20.2,20.24,2662400,17.2186308696569,17.3776751022887,16.9089131534794,16.9423961498229,3180599.45733021,0.0,1.0
2006-12-20,21.02,21.29,20.54,20.7005,5297600,17.5953145785216,17.8213248038404,17.1935186223993,17.3278691452277,6328704.80962759,0.0,1.0
2006-12-21,21.0,21.15,20.75,21.09,2307400,17.5785730803498,17.704134316638,17.3693043532028,17.6539098221228,2756503.60120332,0.0,1.0
2006-12-22,20.98,21.05,20.62,21.03,1750200,17.5618315821781,17.6204268257792,17.2604846150864,17.6036853276075,2090852.30251627,0.0,1.0
2006-12-26,21.0,21.02,20.76,20.96,1264800,17.5785730803498,17.5953145785216,17.3776751022887,17.5450900840063,1510975.88402616,0.0,1.0
2006-12-27,21.0,21.15,20.87,21.09,998800,17.5785730803498,17.704134316638,17.4697533422334,17.6539098221228,1193202.65098461,0.0,1.0
2006-12-28,21.02,21.2,20.77,20.94,819800,17.5953145785216,17.7459880620674,17.3860458513746,17.5283485858345,979362.768599497,0.0,1.0
2006-12-29,20.98,21.17,20.91,21.01,827400,17.5618315821781,17.7208758148098,17.5032363385769,17.5869438294357,988442.003829254,0.0,1.0
2007-01-03,21.05,21.26,20.66,20.96,3406600,17.6204268257792,17.7962125565827,17.2939676114299,17.5450900840063,4069647.7281179,0.0,1.0
2007-01-04,21.27,21.34,20.97,21.0,2571200,17.8045833056686,17.8631785492698,17.5534608330922,17.5785730803498,3071648.6345731,0.0,1.0
2007-01-05,21.26,21.35,21.08,21.299,2779800,17.7962125565827,17.8715492983557,17.6455390730369,17.8288584780177,3320849.74890569,0.0,1.0
2007-01-08,21.37,21.42,21.12,21.19,3046600,17.8882907965274,17.9301445419568,17.6790220693804,17.7376173129816,3639578.6909188,0.0,1.0
2007-01-09,21.42,21.46,21.25,21.38,5323800,17.9301445419568,17.9636275383003,17.7878418074968,17.8966615456133,6360004.27844598,0.0,1.0
2007-01-10,21.48,21.71,21.3,21.34,5491800,17.9803690364721,18.1728962654474,17.8296955529263,17.8631785492698,6560703.16247221,0.0,1.0
2007-01-11,21.34,21.7,21.21,21.55,5184400,17.8631785492698,18.1645255163615,17.7543588111533,18.0389642800733,6193471.99015275,0.0,1.0
2007-01-12,21.41,21.5,20.85,21.25,2777400,17.9217737928709,17.9971105346439,17.4530118440616,17.7878418074968,3317982.62199103,0.0,1.0
2007-01-16,21.24,21.4801,21.18,21.48,1662200,17.779471058411,17.980452743963,17.7292465638957,17.9803690364721,1985724.31564538,0.0,1.0
2007-01-17,21.16,21.33,20.97,21.07,2647200,17.7125050657239,17.8548078001839,17.5534608330922,17.637168323951,3162440.98687069,0.0,1.0
2007-01-18,20.65,21.43,20.47,21.14,2287800,17.285596862344,17.9385152910427,17.1349233787981,17.6957635675522,2733088.73140026,0.0,1.0
2007-01-19,21.02,21.07,20.3899,20.65,2891600,17.5953145785216,17.637168323951,17.0678736786202,17.285596862344,3454410.07768029,0.0,1.0
2007-01-22,20.58,21.3,20.42,20.95,3224400,17.2270016187428,17.8296955529263,17.0930696333687,17.5367193349204,3851985.00984658,0.0,1.0
2007-01-23,20.7,20.97,20.53,20.53,3185400,17.3274506077734,17.5534608330922,17.1851478733134,17.1851478733134,3805394.19748334,0.0,1.0
2007-01-24,21.03,21.21,20.7,20.71,1587200,17.6036853276075,17.7543588111533,17.3274506077734,17.3358213568593,1896126.59956223,0.0,1.0
2007-01-25,20.65,21.2,20.42,20.86,1342000,17.285596862344,17.7459880620674,17.0930696333687,17.4613825931475,1603201.79978107,0.0,1.0
2007-01-26,20.62,20.78,20.48,20.61,959600,17.2604846150864,17.3944166004604,17.143294127884,17.2521138660005,1146372.91137848,0.0,1.0
2007-01-29,20.86,20.94,20.19,20.49,2129600,17.4613825931475,17.5283485858345,16.9005424043935,17.1516648769699,2544097.28227554,0.0,1.0
2007-01-30,21.06,21.3,20.72,20.95,3980800,17.6287975748651,17.8296955529263,17.3441921059452,17.5367193349204,4755607.84245045,0.0,1.0
2007-01-31,21.45,21.64,20.68,21.12,1833200,17.9552567892145,18.1143010218462,17.3107091096016,17.6790220693804,2190007.10831495,0.0,1.0
2007-02-01,20.68,21.65,20.63,21.42,2364200,17.3107091096016,18.1226717709321,17.2688553641722,17.9301445419568,2824358.93818363,0.0,1.0
2007-02-02,21.06,21.19,20.66,20.66,1618200,17.6287975748651,17.7376173129816,17.2939676114299,17.2939676114299,1933160.32220994,0.0,1.0
2007-02-05,21.2,21.38,20.74,21.1,1800200,17.7459880620674,17.8966615456133,17.3609336041169,17.6622805712086,2150584.11323837,0.0,1.0
2007-02-06,21.44,21.45,20.89,21.19,2147800,17.9468860401286,17.9552567892145,17.4864948404051,17.7376173129816,2565839.66137838,0.0,1.0
2007-02-07,21.76,21.92,21.28,21.45,2818400,18.2147500108768,18.3486819962509,17.8129540547545,17.9552567892145,3366962.70678314,0.0,1.0
2007-02-08,22.11,22.15,21.64,21.77,1639800,18.5077262288826,18.5412092252261,18.1143010218462,18.2231207599627,1958964.46444188,0.0,1.0
2007-02-09,21.64,22.19,21.35,22.06,1796800,18.1143010218462,18.5746922215697,17.8715492983557,18.4658724834532,2146522.35010927,0.0,1.0
2007-02-12,21.47,21.63,21.2,21.51,1576000,17.9719982873862,18.1059302727603,17.7459880620674,18.0054812837298,1882746.67396049,0.0,1.0
2007-02-13,21.65,21.9,21.48,21.53,1176600,18.1226717709321,18.3319404980791,17.9803690364721,18.0222227819015,1405608.96991238,0.0,1.0
2007-02-14,22.27,22.49,21.64,21.68,2399400,18.6416582142567,18.8258146941461,18.1143010218462,18.1477840181897,2866410.13293198,0.0,1.0
2007-02-15,22.3,23.1,22.0,22.51,2535600,18.6667704615143,19.3364303883848,18.4156479889379,18.8425561923178,3029119.58533897,0.0,1.0
2007-02-16,21.83,22.17,21.76,22.14,2259800,18.2733452544779,18.5579507233979,18.2147500108768,18.5328384761402,2699638.91739589,0.0,1.0
2007-02-20,22.22,22.38,21.33,21.72,1589200,18.5998044688273,18.7337364542014,17.8548078001839,18.1812670145332,1898515.87199112,0.0,1.0
2007-02-21,22.35,22.47,22.11,22.25,1328400,18.7086242069437,18.8090731959743,18.5077262288826,18.6249167160849,1586954.74726467,0.0,1.0
2007-02-22,22.14,22.47,21.89,22.34,1252200,18.5328384761402,18.8090731959743,18.3235697489932,18.7002534578579,1495923.46772419,0.0,1.0
2007-02-23,21.7,22.12,21.58,22.1,1564000,18.1645255163615,18.5160969779685,18.0640765273309,18.4993554797967,1868411.03938718,0.0,1.0
2007-02-26,21.71,21.98,21.48,21.75,2109800,18.1728962654474,18.3989064907662,17.9803690364721,18.2063792617909,2520443.48522959,0.0,1.0
2007-02-27,21.38,21.92,21.04,21.43,2792400,17.8966615456133,18.3486819962509,17.6120560766933,17.9385152910427,3335902.16520766,0.0,1.0
2007-02-28,21.26,21.51,20.67,21.0,3718000,17.7962125565827,18.0054812837298,17.3023383605158,17.5785730803498,4441657.44529512,0.0,1.0
2007-03-01,20.88,21.1,20.7,20.8,2343200,17.4781240913193,17.6622805712086,17.3274506077734,17.4111580986322,2799271.57768033,0.0,1.0
2007-03-02,20.5,20.83,20.39,20.77,2628400,17.1600356260558,17.4362703458898,17.0679573861111,17.3860458513746,3139981.82603918,0.0,1.0
2007-03-05,20.41,20.71,20.26,20.41,2159400,17.0846988842829,17.3358213568593,16.9591376479946,17.0846988842829,2579697.4414659,0.0,1.0
2007-03-06,20.43,20.47,19.97,20.38,2218400,17.1014403824546,17.1349233787981,16.7163859245041,17.0595866370252,2650180.97811799,0.0,1.0
2007-03-07,20.37,20.6,19.97,20.35,1390800,17.0512158879393,17.2437431169146,16.7163859245041,17.0344743897676,1661500.04704584,0.0,1.0
2007-03-08,20.55,20.6,20.14,20.42,2010800,17.2018893714852,17.2437431169146,16.8586886589641,17.0930696333687,2402174.49999984,0.0,1.0
2007-03-09,20.45,20.73,20.25,20.62,1228800,17.1181818806264,17.352562855031,16.9507668989088,17.2604846150864,1467968.98030625,0.0,1.0
2007-03-12,20.74,20.78,20.41,20.45,1308200,17.3609336041169,17.3944166004604,17.0846988842829,17.1181818806264,1562823.09573294,0.0,1.0
2007-03-13,21.26,21.63,21.0,21.02,3138600,17.7962125565827,18.1059302727603,17.5785730803498,17.5953145785216,3749485.22264746,0.0,1.0
2007-03-14,21.07,21.42,20.72,21.24,2297600,17.637168323951,17.9301445419568,17.3441921059452,17.779471058411,2744796.16630179,0.0,1.0
2007-03-15,21.32,21.63,20.91,21.02,1803000,17.846437051098,18.1059302727603,17.5032363385769,17.5953145785216,2153929.09463881,0.0,1.0
2007-03-16,21.11,21.45,20.79,21.26,2416600,17.6706513202945,17.9552567892145,17.4027873495463,17.7962125565827,2886957.87582038,0.0,1.0
2007-03-19,21.71,21.74,20.95,21.19,1954600,18.1728962654474,18.198008512705,17.5367193349204,17.7376173129816,2335035.9447482,0.0,1.0
2007-03-20,22.0,22.27,21.64,21.73,3057200,18.4156479889379,18.6416582142567,18.1143010218462,18.1896377636191,3652241.83479188,0.0,1.0
2007-03-21,22.58,22.58,21.96,22.07,1565000,18.901151435919,18.901151435919,18.3821649925944,18.4742432325391,1869605.67560163,0.0,1.0
2007-03-22,22.98,23.06,22.29,22.5,3286400,19.2359813993542,19.3029473920413,18.6583997124285,18.834185443232,3926052.45514198,0.0,1.0
2007-03-23,23.15,23.261,22.9,23.04,2531800,19.3782841338142,19.4711994486675,19.1690154066672,19.2862058938695,3024579.96772409,0.0,1.0
2007-03-26,23.18,23.34,22.74,23.23,2146600,19.4033963810719,19.537328366446,19.0350834212931,19.4452501265013,2564406.09792105,0.0,1.0
2007-03-27,23.11,23.2,22.88,23.19,1959200,19.3448011374707,19.4201378792436,19.1522739084954,19.4117671301577,2340531.27133464,0.0,1.0
2007-03-28,22.48,22.97,22.47,22.92,2015600,18.8174439450602,19.2276106502684,18.8090731959743,19.185756904839,2407908.75382916,0.0,1.0
2007-03-29,23.0,23.04,22.46,22.58,2367400,19.252722897526,19.2862058938695,18.8007024468884,18.901151435919,2828181.77406983,0.0,1.0
2007-03-30,23.18,23.3,22.78,23.0,1897800,19.4033963810719,19.5038453701024,19.0685664176366,19.252722897526,2267180.6077679,0.0,1.0
2007-04-02,22.85,23.29,22.71,23.14,1857800,19.1271616612378,19.4954746210165,19.0099711740355,19.3699133847283,2219395.15919022,0.0,1.0
2007-04-03,23.18,23.4719,22.86,23.0,1609000,19.4033963810719,19.6477385468887,19.1355324103237,19.252722897526,1922169.66903707,0.0,1.0
2007-04-04,23.33,23.48,23.08,23.08,1799800,19.5289576173601,19.6545188536483,19.319688890213,19.319688890213,2150106.25875259,0.0,1.0
2007-04-05,24.02,24.02,23.18,23.19,1885000,20.1065393042858,20.1065393042858,19.4033963810719,19.4117671301577,2251889.26422305,0.0,1.0
2007-04-09,23.81,23.97,23.53,23.97,2012400,19.9307535734823,20.0646855588564,19.6963725990777,20.0646855588564,2404085.91794295,0.0,1.0
2007-04-10,24.02,24.1,23.82,23.86,1486200,20.1065393042858,20.1735052969729,19.9391243225682,19.9726073189118,1775468.34190361,0.0,1.0
2007-04-11,23.47,24.09,23.25,23.92,2034600,19.6461481045624,20.165134547887,19.461991624673,20.022831813427,2430606.84190356,0.0,1.0
2007-04-12,23.83,24.14,23.53,23.57,3156000,19.9474950716541,20.2069882933164,19.6963725990777,19.7298555954212,3770271.89277875,0.0,1.0
2007-04-13,24.11,24.28,23.781,23.79,1491200,20.1818760460588,20.3241787805188,19.9064784011333,19.9140120753106,1781441.52297581,0.0,1.0
2007-04-16,23.9,24.36,23.85,24.16,3253400,20.0060903152553,20.3911447732058,19.9642365698259,20.2237297914882,3886629.46006538,0.0,1.0
2007-04-17,24.2,24.21,23.6499,23.86,3414800,20.2572127878317,20.2655835369176,19.7967378806174,19.9726073189118,4079443.74507632,0.0,1.0
2007-04-18,23.64,24.19,23.5,24.14,1963000,19.7884508390224,20.2488420387458,19.67126035182,20.2069882933164,2345070.88894951,0.0,1.0
2007-04-19,23.35,23.5,23.22,23.46,1751000,19.5456991155318,19.67126035182,19.4368793774154,19.6377773554765,2091808.01148783,0.0,1.0
2007-04-20,23.2,23.69,23.1,23.6,2934000,19.4201378792436,19.8303045844518,19.3364303883848,19.7549678426789,3505062.65317264,0.0,1.0
2007-04-23,23.19,23.51,23.06,23.32,1935800,19.4117671301577,19.6796311009059,19.3029473920413,19.5205868682742,2312576.7839167,0.0,1.0
2007-04-24,23.5,23.66,23.05,23.13,1508200,19.67126035182,19.8051923371941,19.2945766429554,19.3615426356425,1801750.33862133,0.0,1.0
2007-04-25,23.74,23.95,23.32,23.5,1849600,19.8721583298812,20.0479440606847,19.5205868682742,19.67126035182,2209599.1422318,0.0,1.0
2007-04-26,23.93,24.0,23.42,23.42,1795600,20.0312025625129,20.0897978061141,19.604294359133,19.604294359133,2145088.78665194,0.0,1.0
2007-04-27,23.81,23.96,23.59,23.85,1449400,19.9307535734823,20.0563148097706,19.746597093593,19.9642365698259,1731505.72921214,0.0,1.0
2007-04-30,23.62,23.9,23.57,23.7,1806200,19.7717093408506,20.0060903152553,19.7298555954212,19.8386753335377,2157751.93052502,0.0,1.0
2007-05-01,24.02,24.19,23.51,23.83,2740000,20.1065393042858,20.2488420387458,19.6796311009059,19.9474950716541,3273303.22757091,0.0,1.0
2007-05-02,24.35,24.42,23.95,24.04,2713200,20.3827740241199,20.4413692677211,20.0479440606847,20.1232808024576,3241286.97702386,0.0,1.0
2007-05-03,24.35,24.48,24.03,24.42,2272400,20.3827740241199,20.4915937622364,20.1149100533717,20.4413692677211,2714691.33369785,0.0,1.0
2007-05-04,24.48,25.16,24.3112,24.55,2606400,20.4915937622364,21.0608047000763,20.3502955176667,20.5501890058375,3113699.82932145,0.0,1.0
2007-05-07,24.81,24.93,24.54,24.67,2364600,20.7678284820704,20.868277471101,20.5418182567517,20.6506379948681,2824836.7926694,0.0,1.0
2007-05-08,24.2,24.5,22.44,24.15,7091800,20.2572127878317,20.5083352604081,18.7839609487167,20.2153590424023,8472121.10557931,0.0,1.0
2007-05-09,24.67,24.85,23.89,23.99,2678000,20.6506379948681,20.801311478414,19.9977195661694,20.0814270570282,3199235.7822755,0.0,1.0
2007-05-10,24.35,24.77,24.08,24.48,2355200,20.3827740241199,20.7343454857269,20.1567637988011,20.4915937622364,2813607.21225365,0.0,1.0
2007-05-11,24.76,24.85,24.02,24.45,1648400,20.725974736641,20.801311478414,20.1065393042858,20.4664815149787,1969238.33588609,0.0,1.0
2007-05-14,24.58,24.87,24.37,24.76,1828000,20.5753012530952,20.8180529765857,20.3995155222917,20.725974736641,2183794.99999985,0.0,1.0
2007-05-15,24.18,24.77,24.14,24.67,1889200,20.2404712896599,20.7343454857269,20.2069882933164,20.6506379948681,2256906.73632371,0.0,1.0
2007-05-16,24.46,24.7,24.03,24.36,1927600,20.4748522640646,20.6757502421257,20.1149100533717,20.3911447732058,2302780.76695827,0.0,1.0
2007-05-17,24.35,24.53,23.99,24.37,2665400,20.3827740241199,20.5334475076658,20.0814270570282,20.3995155222917,3184183.36597353,0.0,1.0
2007-05-18,24.64,24.98,24.46,24.51,3294000,20.6255257476105,20.9101312165304,20.4748522640646,20.516706009494,3935131.69037172,0.0,1.0
2007-05-21,25.26,25.3,24.7,24.77,2522600,21.1445121909351,21.1779951872786,20.6757502421257,20.7343454857269,3013589.31455122,0.0,1.0
2007-05-22,25.21,25.56,24.99,25.33,1660600,21.1026584455057,21.3956346635115,20.9185019656163,21.2031074345362,1983812.89770227,0.0,1.0
2007-05-23,25.24,25.82,25.16,25.34,1694200,21.1277706927633,21.6132741397444,21.0608047000763,21.2114781836221,2023952.67450753,0.0,1.0
2007-05-24,24.7,25.35,24.55,25.31,1906400,20.6757502421257,21.219848932708,20.5501890058375,21.1863659363645,2277454.47921211,0.0,1.0
2007-05-25,24.45,24.82,24.37,24.82,1919200,20.4664815149787,20.7761992311563,20.3995155222917,20.7761992311563,2292745.82275696,0.0,1.0
2007-05-29,24.19,24.26,23.77,23.81,2443200,20.2488420387458,20.307437282347,19.8972705771388,19.9307535734823,2918735.19912454,0.0,1.0
2007-05-30,23.88,24.15,23.7,24.15,2223000,19.9893488170835,20.2153590424023,19.8386753335377,20.2153590424023,2655676.30470442,0.0,1.0
2007-05-31,24.03,24.19,23.8,23.8,1797400,20.1149100533717,20.2488420387458,19.9223828243965,19.9223828243965,2147239.13183794,0.0,1.0
2007-06-01,24.23,24.4,23.96,24.13,1886600,20.2823250350893,20.4246277695493,20.0563148097706,20.1986175442305,2253800.68216616,0.0,1.0
2007-06-04,24.46,24.64,24.05,24.05,1698800,20.4748522640646,20.6255257476105,20.1316515515435,20.1316515515435,2029448.00109396,0.0,1.0
2007-06-05,24.38,24.56,23.89,24.38,1737800,20.4078862713776,20.5585597549234,19.9977195661694,20.4078862713776,2076038.81345719,0.0,1.0
2007-06-06,24.16,24.38,24.12,24.26,2012800,20.2237297914882,20.4078862713776,20.1902467951447,20.307437282347,2404563.77242872,0.0,1.0
2007-06-07,23.52,24.02,23.3,23.91,2501400,19.6880018499918,20.1065393042858,19.5038453701024,20.0144610643412,2988263.02680505,0.0,1.0
2007-06-08,23.38,23.48,23.03,23.39,2307400,19.5708113627895,19.6545188536483,19.2778351447836,19.5791821118754,2756503.60120331,0.0,1.0
2007-06-11,24.03,24.23,23.32,23.32,3212600,20.1149100533717,20.2823250350893,19.5205868682742,19.5205868682742,3837888.30251616,0.0,1.0
2007-06-12,24.2,24.26,23.85,24.02,2323400,20.2572127878317,20.307437282347,19.9642365698259,20.1065393042858,2775617.78063439,0.0,1.0
2007-06-13,24.24,24.3,23.72,24.22,1710600,20.2906957841752,20.3409202786905,19.8554168317094,20.2739542860035,2043544.70842437,0.0,1.0
2007-06-14,24.46,24.73,24.25,24.36,2432800,20.4748522640646,20.7008624893834,20.2990665332611,20.3911447732058,2906310.98249434,0.0,1.0
2007-06-15,25.37,26.71,25.05,26.33,8259600,21.2365904308798,22.3582708083878,20.9687264601316,22.0401823431243,9867217.27680458,0.0,1.0
2007-06-18,25.5,25.66,25.11,25.38,1897600,21.3454101689962,21.4793421543703,21.0189509546469,21.2449611799656,2266941.68052502,0.0,1.0
2007-06-19,29.14,29.85,29.09,29.64,14869000,24.3923628362569,24.9866860213544,24.3505090908275,24.8109002905509,17763045.8725371,0.0,1.0
2007-06-20,29.21,29.4,29.1,29.12,6366400,24.450958079858,24.6100023124898,24.3588798399133,24.3756213380851,7605531.99562313,0.0,1.0
2007-06-21,29.1,29.45,28.9,29.15,4326600,24.3588798399133,24.6518560579192,24.1914648581957,24.4007335853427,5168713.04540448,0.0,1.0
2007-06-22,29.0,29.18,28.94,29.07,2610200,24.2751723490545,24.4258458326004,24.2249478545392,24.3337675926557,3118239.44693634,0.0,1.0
2007-06-25,29.22,29.45,28.92,29.08,2595400,24.4593288289439,24.6518560579192,24.2082063563675,24.3421383417416,3100558.8309626,0.0,1.0
2007-06-26,29.24,29.46,29.15,29.31,2514400,24.4760703271157,24.660226807005,24.4007335853427,24.5346655707168,3003793.29759279,0.0,1.0
2007-06-27,29.46,29.5,29.07,29.12,4012000,24.660226807005,24.6937098033486,24.3337675926557,24.3756213380851,4792880.49234105,0.0,1.0
2007-06-28,29.49,29.59,29.245,29.37,2530400,24.6853390542627,24.7690465451215,24.4802557016586,24.5848900652321,3022907.47702387,0.0,1.0
2007-06-29,29.29,29.45,29.2,29.45,2351000,24.5179240725451,24.6518560579192,24.4425873307721,24.6518560579192,2808589.74015298,0.0,1.0
2007-07-02,29.16,29.46,29.1,29.33,3455400,24.4091043344286,24.660226807005,24.3588798399133,24.5514070688886,4127945.97538266,0.0,1.0
2007-07-03,29.03,29.21,29.0,29.1,1628400,24.3002845963122,24.450958079858,24.2751723490545,24.3588798399133,1945345.61159724,0.0,1.0
2007-07-05,29.13,29.26,28.95,29.02,2950400,24.383992087171,24.4928118252874,24.2333186036251,24.2919138472263,3524654.68708948,0.0,1.0
2007-07-06,29.39,29.5,29.14,29.14,1494800,24.6016315634039,24.6937098033486,24.3923628362569,24.3923628362569,1785742.2133478,0.0,1.0
2007-07-09,29.25,29.41,29.22,29.27,2051400,24.4844410762015,24.6183730615756,24.4593288289439,24.5011825743733,2450676.73030619,0.0,1.0
2007-07-10,29.3,29.41,29.21,29.21,2176600,24.5262948216309,24.6183730615756,24.450958079858,24.450958079858,2600245.18435432,0.0,1.0
2007-07-11,29.34,29.36,29.15,29.2,3060000,24.5597778179745,24.5765193161462,24.4007335853427,24.4425873307721,3655586.81619231,0.0,1.0
2007-07-12,29.59,29.59,29.38,29.43,3174200,24.7690465451215,24.7690465451215,24.593260814318,24.6351145597474,3792014.27188159,0.0,1.0
2007-07-13,29.64,29.66,29.46,29.5,1965800,24.8109002905509,24.8276417887227,24.660226807005,24.6937098033486,2348415.87034995,0.0,1.0
2007-07-16,29.5,29.63,29.46,29.54,1948000,24.6937098033486,24.802529541465,24.660226807005,24.7271927996921,2327151.34573288,0.0,1.0
2007-07-17,29.6,29.66,29.38,29.53,1929200,24.7774172942074,24.8276417887227,24.593260814318,24.7188220506062,2304692.18490138,0.0,1.0
2007-07-18,29.54,29.72,29.34,29.57,1494600,24.7271927996921,24.8778662832379,24.5597778179745,24.7523050469497,1785503.28610491,0.0,1.0
2007-07-19,29.41,29.58,29.38,29.57,2544800,24.6183730615756,24.7606757960356,24.593260814318,24.7523050469497,3040110.23851184,0.0,1.0
2007-07-20,29.39,29.59,29.15,29.59,4312600,24.6016315634039,24.7690465451215,24.4007335853427,24.7690465451215,5151988.13840228,0.0,1.0
2007-07-23,26.71,27.35,26.48,26.85,7597000,22.3582708083878,22.8939987498842,22.1657435794125,22.4754612955901,9075651.32111537,0.0,1.0
2007-07-24,25.75,26.86,25.45,26.36,8341800,21.5546788961432,22.483832044676,21.3035564235668,22.065294590382,9965416.37363174,0.0,1.0
2007-07-25,26.13,26.32,25.53,26.01,4680000,21.8727673614067,22.0318115940384,21.3705224162539,21.7723183723761,5590897.48358825,0.0,1.0
2007-07-26,26.37,26.49,25.87,26.29,9117200,22.0736653394679,22.1741143284984,21.6551278851738,22.0066993467808,10891737.29431,0.0,1.0
2007-07-27,26.44,26.63,26.15,26.29,2497800,22.132260583069,22.2913048157008,21.8895088595785,22.0066993467808,2983962.33643307,0.0,1.0
2007-07-30,26.79,27.089,26.51,26.58,3004200,22.4252368010748,22.6755221987427,22.1908558266702,22.2494510702714,3588926.11542647,0.0,1.0
2007-07-31,26.61,27.22,26.57,27.22,4001600,22.274563317529,22.7851790117677,22.2410803211855,22.7851790117677,4780456.27571084,0.0,1.0
2007-08-01,26.77,27.04,26.24,26.45,3395600,22.4084953029031,22.6345055282219,21.9648456013514,22.1406313321549,4056506.72975903,0.0,1.0
2007-08-02,27.44,27.78,27.09,27.75,5332200,22.9693354916571,23.2539409605771,22.6763592736513,23.2288287133194,6370039.22264728,0.0,1.0
2007-08-03,27.68,28.16,27.39,28.07,9795000,23.1702334697182,23.5720294258405,22.9274817462277,23.4966926840676,11701461.7204588,0.0,1.0
2007-08-06,27.58,27.88,27.07,27.79,3608600,23.0865259788594,23.3376484514359,22.6596177754795,23.2623117096629,4310964.24343517,0.0,1.0
2007-08-07,27.85,27.95,27.35,27.39,6474000,23.3125362041782,23.396243695037,22.8939987498842,22.9274817462277,7734074.85229709,0.0,1.0
2007-08-08,27.79,29.0,27.38,28.0,10353400,23.2623117096629,24.2751723490545,22.9191109971418,23.4380974404664,12368546.5826031,0.0,1.0
2007-08-09,28.5,29.49,27.99,28.2,6189200,23.8566348947605,24.6853390542627,23.4297266913806,23.6055124221841,7393842.45842401,0.0,1.0
2007-08-10,28.53,28.88,28.26,28.5,2820000,23.8817471420181,24.174723360024,23.6557369166993,23.8566348947605,3368874.12472626,0.0,1.0
2007-08-13,28.92,29.08,28.6,28.81,2398000,24.2082063563675,24.3421383417416,23.9403423856193,24.1161281164228,2864737.64223175,0.0,1.0
2007-08-14,28.67,29.06,28.55,28.61,1635600,23.9989376292205,24.3253968435698,23.8984886401899,23.9487131347052,1953946.99234122,0.0,1.0
2007-08-15,28.39,28.95,28.24,28.56,4128000,23.7645566548158,24.2333186036251,23.6389954185276,23.9068593892758,4931458.2932163,0.0,1.0
2007-08-16,28.0,28.83,27.52,28.25,4956000,23.4380974404664,24.1328696145945,23.0363014843442,23.6473661676135,5920617.07877423,0.0,1.0
2007-08-17,27.81,28.3,27.21,27.72,4096000,23.2790532078347,23.6892199130429,22.7768082626818,23.2037164660618,4893229.93435416,0.0,1.0
2007-08-20,28.24,28.34,27.21,28.07,2470000,23.6389954185276,23.7227029093864,22.7768082626818,23.4966926840676,2950751.44967157,0.0,1.0
2007-08-21,28.11,28.23,27.82,28.09,2097800,23.5301756804111,23.6306246694417,23.2874239569206,23.5134341822394,2506107.85065629,0.0,1.0
2007-08-22,28.53,28.83,27.41,28.08,3240400,23.8817471420181,24.1328696145945,22.9442232443995,23.5050634331535,3871099.18927765,0.0,1.0
2007-08-23,29.31,29.35,28.5,28.55,1659200,24.5346655707168,24.5681485670604,23.8566348947605,23.8984886401899,1982140.40700206,0.0,1.0
2007-08-24,29.83,30.0,29.15,29.18,1700800,24.9699445231826,25.1122472576426,24.4007335853427,24.4258458326004,2031837.27352284,0.0,1.0
2007-08-27,30.42,30.62,29.78,29.95,2293400,25.4638187192496,25.6312337009672,24.9280907777532,25.0703935122132,2739778.69420113,0.0,1.0
2007-08-28,29.14,30.42,29.12,30.19,3129200,24.3923628362569,25.4638187192496,24.3756213380851,25.2712914902743,3738255.64223169,0.0,1.0
2007-08-29,29.11,29.49,28.71,29.45,1944600,24.3672505889992,24.6853390542627,24.032420625564,24.6518560579192,2323089.58260379,0.0,1.0
2007-08-30,29.25,29.44,28.77,29.15,1854000,24.4844410762015,24.6434853088333,24.0826451200793,24.4007335853427,2214855.54157535,0.0,1.0
2007-08-31,29.85,29.87,29.11,29.54,1536400,24.9866860213544,25.0034275195262,24.3672505889992,24.7271927996921,1835439.07986859,0.0,1.0
2007-09-04,30.53,30.96,29.54,29.7,3301800,25.5558969591943,25.9158391698872,24.7271927996921,24.8611247850662,3944449.85284438,0.0,1.0
2007-09-05,30.03,30.5,29.67,30.39,1633600,25.1373595049003,25.5307847119367,24.8360125378085,25.438706471992,1951557.71991234,0.0,1.0
2007-09-06,30.06,30.39,29.79,30.24,1400800,25.1624717521579,25.438706471992,24.9364615268391,25.3131452357038,1673446.40919026,0.0,1.0
2007-09-07,29.49,30.02,29.4,29.84,3316200,24.6853390542627,25.1289887558144,24.6100023124898,24.9783152722685,3961652.61433234,0.0,1.0
2007-09-10,28.92,29.72,28.45,29.69,2875800,24.2082063563675,24.8778662832379,23.8147811493311,24.8527540359803,3435534.82549211,0.0,1.0
2007-09-11,28.94,29.14,28.58,29.14,2437800,24.2249478545392,24.3923628362569,23.9236008874475,24.3923628362569,2912284.16356655,0.0,1.0
2007-09-12,29.42,29.65,28.78,28.78,3021600,24.6267438106615,24.8192710396368,24.0910158691651,24.0910158691651,3609712.78555775,0.0,1.0
2007-09-13,29.15,29.54,28.8,29.54,1432200,24.4007335853427,24.7271927996921,24.1077573673369,24.7271927996921,1710957.98632374,0.0,1.0
2007-09-14,29.16,29.2,28.67,29.01,877200,24.4091043344286,24.4425873307721,23.9989376292205,24.2835430981404,1047934.88730846,0.0,1.0
2007-09-17,28.91,29.02,28.14,28.93,1363200,24.1998356072816,24.2919138472263,23.5552879276688,24.2165771054534,1628528.08752724,0.0,1.0
2007-09-18,29.52,29.64,28.97,29.04,1876000,24.7104513015203,24.8109002905509,24.2500601017969,24.308655345398,2241137.53829307,0.0,1.0
2007-09-19,30.02,30.07,29.24,29.62,2116400,25.1289887558144,25.1708425012438,24.4760703271157,24.7941587923791,2528328.08424491,0.0,1.0
2007-09-20,29.81,30.07,29.6,29.88,1072000,24.9532030250109,25.1708425012438,24.7774172942074,25.011798268612,1280650.02188175,0.0,1.0
2007-09-21,30.02,30.25,29.65,29.66,4606600,25.1289887558144,25.3215159847896,24.8192710396368,24.8276417887227,5503211.18544821,0.0,1.0
2007-09-24,30.17,30.63,29.71,30.04,2538600,25.2545499921026,25.6396044500531,24.8694955341521,25.1457302539861,3032703.49398229,0.0,1.0
2007-09-25,31.7901,32.44,31.45,31.6,6457400,26.6106950515061,27.1547100345975,26.3260058750953,26.4515671113836,7714243.89113736,0.0,1.0
2007-09-26,31.98,32.57,31.85,32.04,2417800,26.769655576647,27.263529772714,26.6608358385306,26.8198800711623,2888391.43927771,0.0,1.0
2007-09-27,31.96,32.36,31.89,32.22,4234200,26.7529140784753,27.0877440419105,26.6943188348741,26.9705535547082,5058328.65919003,0.0,1.0
2007-09-28,31.88,32.1,31.75,32.09,5075000,26.6859480857882,26.8701045656776,26.5771283476718,26.8617338165917,6062778.78829282,0.0,1.0
2007-10-01,33.44,33.48,31.89,32.19,29186400,27.9917849431856,28.0252679395292,26.6943188348741,26.9454413074505,34867130.4091881,0.0,1.0
2007-10-02,33.67,33.94,33.02,33.49,4396800,28.1843121721609,28.4103223974797,27.6402134815786,28.033638688615,5252576.50765829,0.0,1.0
2007-10-03,33.87,34.42,33.42,33.6,2995200,28.3517271538785,28.812118353602,27.9750434450139,28.1257169285597,3578174.38949648,0.0,1.0
2007-10-04,33.98,34.06,33.33,34.06,2281400,28.4438053938232,28.5107713865102,27.8997067032409,28.5107713865102,2725443.05962783,0.0,1.0
2007-10-05,35.04,35.28,33.84,34.18,3457000,29.3311047969266,29.5320027749877,28.3266149066209,28.6112203755408,4129857.39332576,0.0,1.0
2007-10-08,34.96,35.0,34.24,34.41,2399200,29.2641388042395,29.297621800583,28.6614448700561,28.8037476045161,2866171.20568909,0.0,1.0
2007-10-09,34.61,34.89,34.36,34.73,3413600,28.9711625862337,29.2055435606384,28.7618938590867,29.0716115752643,4078010.18161898,0.0,1.0
2007-10-10,34.61,34.75,34.08,34.58,3367800,28.9711625862337,29.088353073436,28.527512884682,28.946050338976,4023295.84299754,0.0,1.0
2007-10-11,34.42,34.89,34.39,34.65,3112600,28.812118353602,29.2055435606384,28.7870061063443,29.0046455825772,3718424.68107196,0.0,1.0
2007-10-12,34.67,34.74,34.27,34.48,2222600,29.021387080749,29.0799823243501,28.6865571173137,28.8623428481172,2655198.45021864,0.0,1.0
2007-10-15,34.66,34.88,34.25,34.67,1911800,29.0130163316631,29.1971728115525,28.669815619142,29.021387080749,2283905.51477009,0.0,1.0
2007-10-16,33.94,34.59,33.86,34.35,3224000,28.4103223974797,28.9544210880619,28.3433564047926,28.7535231100008,3851507.15536079,0.0,1.0
2007-10-17,33.75,34.37,33.22,34.08,3516200,28.2512781648479,28.7702646081725,27.8076284632962,28.527512884682,4200579.85722073,0.0,1.0
2007-10-18,33.73,33.98,33.35,33.77,2407800,28.2345366666762,28.4438053938232,27.9164482014127,28.2680196630197,2876445.07713329,0.0,1.0
2007-10-19,32.64,33.88,32.36,33.73,3314400,27.3221250163152,28.3600979029644,27.0877440419105,28.2345366666762,3959502.26914634,0.0,1.0
2007-10-22,32.79,33.08,32.14,32.5,2261400,27.4476862526034,27.6904379760939,26.9035875620211,27.2049345291128,2701550.33533899,0.0,1.0
2007-10-23,32.93,33.05,31.84,32.37,2980600,27.5648767398057,27.6653257288363,26.6524650894447,27.0961147909964,3560732.70076563,0.0,1.0
2007-10-24,32.19,32.89,31.63,32.79,3928000,26.9454413074505,27.5313937434622,26.4766793586412,27.4476862526034,4692531.05032792,0.0,1.0
2007-10-25,32.08,32.89,31.8,32.39,7396600,26.8533630675058,27.5313937434622,26.6189820931012,27.1128562891681,8836246.22374122,0.0,1.0
2007-10-26,32.46,32.55,32.12,32.29,2116600,27.1714515327693,27.2467882745422,26.8868460638494,27.0291487983093,2528567.0114878,0.0,1.0
2007-10-29,32.52,32.72,32.11,32.47,2087200,27.2216760272846,27.3890910090022,26.8784753147635,27.1798222818552,2493444.7067832,0.0,1.0
2007-10-30,32.11,32.86,31.94,32.32,2569200,26.8784753147635,27.5062814962045,26.7361725803035,27.054261045567,3069259.36214421,0.0,1.0
2007-10-31,32.66,32.67,31.7781,32.28,2097800,27.3388665144869,27.3472372635728,26.6006501526031,27.0207780492234,2506107.85065629,0.0,1.0
2007-11-01,32.41,32.86,31.77,32.56,2452600,27.1295977873399,27.5062814962045,26.5938698458435,27.2551590236281,2929964.77954029,0.0,1.0
2007-11-02,31.78,32.74,31.33,32.74,2966600,26.6022405949294,27.405832507174,26.2255568860648,27.405832507174,3544007.79376344,0.0,1.0
2007-11-05,30.8,31.75,30.5,31.54,2681000,25.7819071845131,26.5771283476718,25.5307847119367,26.4013426168683,3202819.69091882,0.0,1.0
2007-11-06,30.16,30.9,29.7,30.75,3565600,25.2461792430167,25.8656146753719,24.8611247850662,25.7400534390837,4259594.88621416,0.0,1.0
2007-11-07,30.65,31.53,30.1,30.25,8169000,25.6563459482249,26.3929718677824,25.1959547485014,25.3215159847896,9758983.23577615,0.0,1.0
2007-11-08,30.04,31.68,28.23,30.65,5264800,25.1457302539861,26.5185331040706,23.6306246694417,25.6563459482249,6289520.7417939,0.0,1.0
2007-11-09,28.51,29.6,28.29,29.28,4164000,23.8650056438464,24.7774172942074,23.680849163957,24.5095533234592,4974465.19693621,0.0,1.0
2007-11-12,27.58,28.85,27.54,28.57,4239600,23.0865259788594,24.1496111127663,23.0530429825159,23.9152301383616,5064779.69474803,0.0,1.0
2007-11-13,29.17,29.27,27.48,27.62,4640600,24.4174750835145,24.5011825743733,23.0028184880006,23.120008975203,5543828.81673924,0.0,1.0
2007-11-14,28.78,29.27,28.66,29.19,3638400,24.0910158691651,24.5011825743733,23.9905668801346,24.4342165816863,4346564.40262554,0.0,1.0
2007-11-15,28.94,29.12,28.22,28.57,2994200,24.2249478545392,24.3756213380851,23.6222539203558,23.9152301383616,3576979.75328204,0.0,1.0
2007-11-16,30.85,31.05,29.53,29.59,5394600,25.8237609299425,25.9911759116601,24.7188220506062,24.7690465451215,6444584.52242845,0.0,1.0
2007-11-19,29.57,30.78,29.19,30.78,3426200,24.7523050469497,25.7651656863413,24.4342165816863,25.7651656863413,4093062.59792096,0.0,1.0
2007-11-20,29.14,30.0,28.6,29.85,3206200,24.3923628362569,25.1122472576426,23.9403423856193,24.9866860213544,3830242.63074372,0.0,1.0
2007-11-21,28.97,29.5,28.53,28.8,2716600,24.2500601017969,24.6937098033486,23.8817471420181,24.1077573673369,3245348.74015295,0.0,1.0
2007-11-23,29.35,29.48,28.77,29.0,1423800,24.5681485670604,24.6769683051768,24.0826451200793,24.2751723490545,1700923.04212242,0.0,1.0
2007-11-26,29.34,30.3,28.89,29.65,3837800,24.5597778179745,25.363369730219,24.1830941091098,24.8192710396368,4584774.86378525,0.0,1.0
2007-11-27,30.2,30.46,29.4497,29.54,3586000,25.2796622393602,25.4973017155931,24.6516049354466,24.7271927996921,4283965.46498878,0.0,1.0
2007-11-28,31.88,32.02,30.41,30.5,5020000,26.6859480857882,26.8031385729905,25.4554479701637,25.5307847119367,5997073.79649851,0.0,1.0
2007-11-29,32.42,32.46,31.6,31.73,4410600,27.1379685364258,27.1714515327693,26.4515671113836,26.5603868495,5269062.48741759,0.0,1.0
2007-11-30,32.6,33.04,32.12,32.65,3982400,27.2886420199716,27.6569549797504,26.8868460638494,27.330495765401,4757519.26039356,0.0,1.0
2007-12-03,32.85,33.05,31.98,32.4,4042400,27.4979107471187,27.6653257288363,26.769655576647,27.121227038254,4829197.43326007,0.0,1.0
2007-12-04,32.96,33.08,32.2,32.51,3867400,27.5899889870633,27.6904379760939,26.9538120565364,27.2133052781987,4620136.09573274,0.0,1.0
2007-12-05,33.31,33.66,32.58,33.16,3205800,27.8829652050692,28.175941423075,27.2719005217999,27.757403968781,3829764.77625795,0.0,1.0
2007-12-06,33.3,33.52,32.74,33.26,4938200,27.8745944559833,28.0587509358727,27.405832507174,27.8411114596398,5899352.55415716,0.0,1.0
2007-12-07,33.56,33.61,33.02,33.4,2020000,28.0922339322162,28.1340876776456,27.6402134815786,27.9583019468421,2413165.15317271,0.0,1.0
2007-12-10,33.94,34.17,33.49,33.69,2582000,28.4103223974797,28.6028496264549,28.033638688615,28.2010536703326,3084550.70568907,0.0,1.0
2007-12-11,33.57,34.66,33.48,33.86,3562800,28.1006046813021,29.0130163316631,28.0252679395292,28.3433564047926,4256249.90481372,0.0,1.0
2007-12-12,33.64,34.43,33.25,34.12,2738400,28.1591999249032,28.8204891026878,27.8327407105539,28.5609958810255,3271391.8096278,0.0,1.0
2007-12-13,33.63,33.98,33.28,33.95,3173800,28.1508291758174,28.4438053938232,27.8578529578115,28.4186931465656,3791536.41739581,0.0,1.0
2007-12-14,33.25,33.68,33.13,33.45,2006800,27.8327407105539,28.1926829212468,27.7322917215233,28.0001556922715,2397395.95514207,0.0,1.0
2007-12-17,32.68,33.51,32.5,33.29,2407200,27.3556080126587,28.0503801867868,27.2049345291128,27.8662237068974,2875728.29540462,0.0,1.0
2007-12-18,32.77,33.0,32.45,32.9,1745400,27.4309447544316,27.6234719834069,27.1630807836834,27.5397644925481,2085118.04868695,0.0,1.0
2007-12-19,32.57,32.96,32.41,32.67,1585600,27.263529772714,27.5899889870633,27.1295977873399,27.3472372635728,1894215.18161913,0.0,1.0
2007-12-20,32.07,32.2,30.97,31.85,4896600,26.8449923184199,26.9538120565364,25.9242099189731,26.6608358385306,5849655.68763638,0.0,1.0
2007-12-21,32.03,32.44,31.87,32.37,4062600,26.8115093220764,27.1547100345975,26.6775773367023,27.0961147909964,4853329.0847918,0.0,1.0
2007-12-24,32.42,32.42,31.86,31.91,847400,27.1379685364258,27.1379685364258,26.6692065876165,26.7110603330459,1012334.72811809,0.0,1.0
2007-12-26,32.56,32.64,32.03,32.25,1446000,27.2551590236281,27.3221250163152,26.8115093220764,26.9956658019658,1727443.96608304,0.0,1.0
2007-12-27,31.96,32.7,31.91,32.21,1347400,26.7529140784753,27.3723495108304,26.7110603330459,26.9621828056223,1609652.83533906,0.0,1.0
2007-12-28,31.92,32.22,31.45,31.91,1607800,26.7194310821317,26.9705535547082,26.3260058750953,26.7110603330459,1920736.10557974,0.0,1.0
2007-12-31,31.62,32.01,31.46,31.7,2124200,26.4683086095553,26.7947678239047,26.3343766241812,26.5352746022424,2537646.24671756,0.0,1.0
2008-01-02,30.55,31.88,30.17,31.65,3453800,25.5726384573661,26.6859480857882,25.2545499921026,26.4934208568129,4126034.55743954,0.0,1.0
2008-01-03,30.56,30.88,30.37,30.67,2192800,25.5810092064519,25.8488731772001,25.4219649738202,25.6730874463966,2619598.29102828,0.0,1.0
2008-01-04,29.56,31.29,29.27,31.29,2660800,24.7439342978638,26.1920738897212,24.5011825743733,26.1920738897212,3178688.0393871,0.0,1.0
2008-01-07,29.13,29.56,28.92,29.56,2616200,24.383992087171,24.7439342978638,24.2082063563675,24.7439342978638,3125407.26422298,0.0,1.0
2008-01-08,28.8,29.75,28.7,29.08,3698000,24.1077573673369,24.9029785304956,24.0240498764781,24.3421383417416,4417764.72100627,0.0,1.0
2008-01-09,28.27,28.95,27.57,28.72,4039800,23.6641076657852,24.2333186036251,23.0781552297736,24.0407913746499,4826091.37910253,0.0,1.0
2008-01-10,27.45,28.17,26.81,28.0,8897400,22.977706240743,23.5804001749264,22.4419782992466,23.4380974404664,10629156.2543757,0.0,1.0
2008-01-11,26.45,27.4,26.25,27.33,4741600,22.1406313321549,22.9358524953136,21.9732163504373,22.8772572517124,5664487.07439787,0.0,1.0
2008-01-14,26.87,27.05,26.15,26.59,3921000,22.4922027937619,22.6428762773078,21.8895088595785,22.2578218193572,4684168.59682682,0.0,1.0
2008-01-15,25.39,26.35,25.1,26.27,7357000,21.2533319290515,22.0569238412961,21.010580205561,21.989957848609,8788938.62964932,0.0,1.0
2008-01-16,24.96,25.69,24.78,25.52,6062800,20.8933897183587,21.504454401628,20.7427162348128,21.362151667168,7242840.44091854,0.0,1.0
2008-01-17,22.99,24.99,22.77,24.95,8757600,19.2443521484401,20.9185019656163,19.0601956685507,20.8850189692728,10462146.1115967,0.0,1.0
2008-01-18,23.52,24.35,22.9,22.9,7250200,19.6880018499918,20.3827740241199,19.1690154066672,19.1690154066672,8661351.48194691,0.0,1.0
2008-01-22,22.81,23.53,22.25,22.7,4940200,19.0936786648943,19.6963725990777,18.6249167160849,19.0016004249496,5901741.82658603,0.0,1.0
2008-01-23,23.37,23.84,21.93,22.0,6433800,19.5624406137036,19.95586582074,18.3570527453367,18.4156479889379,7686050.47647651,0.0,1.0
2008-01-24,23.96,24.17,22.99,23.2,4661000,20.0563148097706,20.2321005405741,19.2443521484401,19.4201378792436,5568199.39551384,0.0,1.0
2008-01-25,23.3,24.2,23.13,24.2,2563200,19.5038453701024,20.2572127878317,19.3615426356425,20.2572127878317,3062091.54485757,0.0,1.0
2008-01-28,22.85,23.44,22.55,23.4,4721200,19.1271616612378,19.6210358573048,18.8760391886614,19.5875528609612,5640116.49562326,0.0,1.0
2008-01-29,23.08,23.51,22.83,23.08,7173400,19.319688890213,19.6796311009059,19.110420163066,19.319688890213,8569603.42067779,0.0,1.0
2008-01-30,22.84,23.5,22.5,23.03,4154400,19.1187909121519,19.67126035182,18.834185443232,19.2778351447836,4962996.68927757,0.0,1.0
2008-01-31,23.02,23.25,22.57,22.77,4048200,19.2694643956978,19.461991624673,18.8927806868331,19.0601956685507,4836126.32330383,0.0,1.0
2008-02-01,23.45,23.47,22.8412,23.1,3261800,19.6294066063906,19.6461481045624,19.1197954020422,19.3364303883848,3896664.40426671,0.0,1.0
2008-02-04,23.24,23.73,23.081,23.39,2658000,19.4536208755871,19.8637875807953,19.3205259651216,19.5791821118754,3175343.05798667,0.0,1.0
2008-02-05,22.15,22.89,22.1,22.66,5303000,18.5412092252261,19.1606446575813,18.4993554797967,18.968117428606,6335155.84518558,0.0,1.0
2008-02-06,22.76,23.33,22.18,22.59,4842200,19.0518249194649,19.5289576173601,18.5663214724838,18.9095221850049,5784667.47757072,0.0,1.0
2008-02-07,23.72,23.95,22.76,22.88,8717600,19.8554168317094,20.0479440606847,19.0518249194649,19.1522739084954,10414360.663019,0.0,1.0
2008-02-08,25.11,25.33,23.6,23.73,6679600,21.0189509546469,21.2031074345362,19.7549678426789,19.8637875807953,7979692.05798633,0.0,1.0
2008-02-11,24.74,25.07,24.23,24.9,5127400,20.7092332384693,20.9854679583033,20.2823250350893,20.8431652238434,6125377.72592956,0.0,1.0
2008-02-12,24.49,24.9,24.3,24.85,2702600,20.4999645113222,20.8431652238434,20.3409202786905,20.801311478414,3228623.83315078,0.0,1.0
2008-02-13,25.13,25.25,24.02,24.6,3874800,21.0356924528186,21.1361414418492,20.1065393042858,20.5920427512669,4628976.40371961,0.0,1.0
2008-02-14,24.99,25.37,24.91,25.15,2668600,20.9185019656163,21.2365904308798,20.8515359729292,21.0524339509904,3188006.20185974,0.0,1.0
2008-02-15,25.59,25.66,24.63,24.85,3449800,21.4207469107691,21.4793421543703,20.6171549985246,20.801311478414,4121256.01258179,0.0,1.0
2008-02-19,25.65,26.04,25.52,25.9,3265000,21.4709714052844,21.7974306196338,21.362151667168,21.6802401324315,3900487.24015292,0.0,1.0
2008-02-20,25.41,25.46,24.55,25.33,3012800,21.2700734272233,21.3119271726527,20.5501890058375,21.2031074345362,3599199.98687066,0.0,1.0
2008-02-21,24.36,25.5,24.25,25.45,3926200,20.3911447732058,21.3454101689962,20.2990665332611,21.3035564235668,4690380.70514192,0.0,1.0
2008-02-22,24.42,24.5,23.76,24.44,2928800,20.4413692677211,20.5083352604081,19.8888998280529,20.4581107658928,3498850.54485753,0.0,1.0
2008-02-25,24.01,24.63,23.65,24.33,4795800,20.0981685552,20.6171549985246,19.7968215881083,20.3660325259482,5729236.35722062,0.0,1.0
2008-02-26,24.36,24.78,23.87,24.05,2071200,20.3911447732058,20.7427162348128,19.9809780679976,20.1316515515435,2474330.52735213,0.0,1.0
2008-02-27,24.23,24.7,23.97,24.34,1884800,20.2823250350893,20.6757502421257,20.0646855588564,20.374403275034,2251650.33698016,0.0,1.0
2008-02-28,23.46,24.18,23.07,23.97,2878400,19.6377773554765,20.2404712896599,19.3113181411272,20.0646855588564,3438640.87964967,0.0,1.0
2008-02-29,22.93,23.26,22.56,22.96,3504400,19.1941276539248,19.4703623737589,18.8844099377472,19.2192399011825,4186483.14989032,0.0,1.0
2008-03-03,22.3,22.98,21.99,22.8,3284400,18.6667704615143,19.2359813993542,18.407277239852,19.0853079158084,3923663.1827131,0.0,1.0
2008-03-04,21.59,22.26,20.94,22.26,7100400,18.0724472764168,18.6332874651708,17.5283485858345,18.6332874651708,8482394.97702351,0.0,1.0
2008-03-05,21.87,22.12,21.59,21.79,3024800,18.3068282508215,18.5160969779685,18.0724472764168,18.2398622581344,3613535.62144395,0.0,1.0
2008-03-06,21.3,21.94,21.25,21.78,2084000,17.8296955529263,18.3654234944226,17.7878418074968,18.2314915090485,2489621.87089698,0.0,1.0
2008-03-07,21.05,21.46,20.73,21.14,2969200,17.6204268257792,17.9636275383003,17.352562855031,17.6957635675522,3547113.847921,0.0,1.0
2008-03-10,21.25,21.7,21.06,21.3,4525800,17.7878418074968,18.1645255163615,17.6287975748651,17.8296955529263,5406684.57932132,0.0,1.0
2008-03-11,21.54,21.7,21.01,21.52,3004400,18.0305935309874,18.1645255163615,17.5869438294357,18.0138520328156,3589165.04266934,0.0,1.0
2008-03-12,21.17,21.64,21.11,21.58,3004800,17.7208758148098,18.1143010218462,17.6706513202945,18.0640765273309,3589642.89715512,0.0,1.0
2008-03-13,21.66,21.81,20.82,21.0,2875600,18.131042520018,18.2566037563062,17.427899596804,17.5785730803498,3435295.89824922,0.0,1.0
2008-03-14,20.87,21.72,20.52,21.71,3631000,17.4697533422334,18.1812670145332,17.1767771242275,18.1728962654474,4337724.09463866,0.0,1.0
2008-03-17,20.48,20.87,20.18,20.51,3622800,17.143294127884,17.4697533422334,16.8921716553076,17.1684063751417,4327928.07768024,0.0,1.0
2008-03-18,21.44,21.45,20.27,20.7,3654000,17.9468860401286,17.9552567892145,16.9675083970805,17.3274506077734,4365200.72757082,0.0,1.0
2008-03-19,20.64,22.0,20.64,21.6,2847000,17.2772261132581,18.4156479889379,17.2772261132581,18.0808180255027,3401129.30251619,0.0,1.0
2008-03-20,21.52,21.5215,20.64,20.77,3428200,18.0138520328156,18.0151076451785,17.2772261132581,17.3860458513746,4095451.87034984,0.0,1.0
2008-03-24,22.27,22.48,21.34,21.55,2580200,18.6416582142567,18.8174439450602,17.8631785492698,18.0389642800733,3082400.36050308,0.0,1.0
2008-03-25,22.48,22.74,22.09,22.25,2564600,18.8174439450602,19.0350834212931,18.4909847307108,18.6249167160849,3063764.03555778,0.0,1.0
2008-03-26,23.02,23.09,22.22,22.55,3788800,19.2694643956978,19.3280596392989,18.5998044688273,18.8760391886614,4526237.68927759,0.0,1.0
2008-03-27,22.47,23.13,22.47,22.97,4359800,18.8090731959743,19.3615426356425,18.8090731959743,19.2276106502684,5208374.96772395,0.0,1.0
2008-03-28,21.82,22.72,21.7,22.72,3576000,18.2649745053921,19.0183419231213,18.1645255163615,19.0183419231213,4272019.10284435,0.0,1.0
2008-03-31,21.89,22.07,21.75,21.91,2734800,18.3235697489932,18.4742432325391,18.2063792617909,18.340311247165,3267091.1192558,0.0,1.0
2008-04-01,24.09,24.1,21.0,22.1,4998800,20.165134547887,20.1735052969729,17.5785730803498,18.4993554797967,5971747.50875234,0.0,1.0
2008-04-02,25.13,25.19,24.1,24.11,5624200,21.0356924528186,21.0859169473339,20.1735052969729,20.1818760460588,6718872.99726433,0.0,1.0
2008-04-03,24.95,25.38,24.81,24.85,3630400,20.8850189692728,21.2449611799656,20.7678284820704,20.801311478414,4337007.31290999,0.0,1.0
2008-04-04,24.81,25.28,24.65,25.14,2201800,20.7678284820704,21.1612536891068,20.6338964966963,21.0440632019045,2630350.01695825,0.0,1.0
2008-04-07,24.88,25.44,24.4801,24.82,2561200,20.8264237256716,21.2951856744809,20.4916774697272,20.7761992311563,3059702.27242868,0.0,1.0
2008-04-08,24.5,24.75,24.12,24.62,2868200,20.5083352604081,20.7176039875552,20.1902467951447,20.6087842494387,3426455.59026236,0.0,1.0
2008-04-09,23.91,24.57,23.64,24.45,2594600,20.0144610643412,20.5669305040093,19.7884508390224,20.4664815149787,3099603.12199104,0.0,1.0
2008-04-10,24.27,24.39,23.65,23.87,2275600,20.3158080314329,20.4162570204634,19.7968215881083,19.9809780679976,2718514.16958406,0.0,1.0
2008-04-11,23.75,24.15,23.5,24.0,2502200,19.8805290789671,20.2153590424023,19.67126035182,20.0897978061141,2989218.7357766,0.0,1.0
2008-04-14,23.85,24.1,23.36,23.36,2581000,19.9642365698259,20.1735052969729,19.5540698646177,19.5540698646177,3083356.06947463,0.0,1.0
2008-04-15,24.06,24.35,23.67,23.97,3836400,20.1400223006294,20.3827740241199,19.81356308628,20.0646855588564,4583102.37308503,0.0,1.0
2008-04-16,23.89,24.35,23.54,24.34,3354600,19.9977195661694,20.3827740241199,19.7047433481636,20.374403275034,4007526.64496691,0.0,1.0
2008-04-17,23.7,24.7,23.55,23.99,2847400,19.8386753335377,20.6757502421257,19.7131140972494,20.0814270570282,3401607.15700196,0.0,1.0
2008-04-18,24.58,24.96,24.26,24.34,4990200,20.5753012530952,20.8933897183587,20.307437282347,20.374403275034,5961473.63730813,0.0,1.0
2008-04-21,24.88,24.98,23.89,24.43,4830000,20.8264237256716,20.9101312165304,19.9977195661694,20.449740016807,5770092.91575454,0.0,1.0
2008-04-22,24.7,24.87,24.28,24.75,3439800,20.6757502421257,20.8180529765857,20.3241787805188,20.7176039875552,4109309.65043737,0.0,1.0
2008-04-23,24.78,25.1,24.49,24.49,2320600,20.7427162348128,21.010580205561,20.4999645113222,20.4999645113222,2772272.79923395,0.0,1.0
2008-04-24,24.98,25.45,24.38,24.85,2252000,20.9101312165304,21.3035564235668,20.4078862713776,20.801311478414,2690320.75492324,0.0,1.0
2008-04-25,25.07,25.22,24.84,25.07,2463000,20.9854679583033,21.1110291945916,20.7929407293281,20.9854679583033,2942388.99617049,0.0,1.0
2008-04-28,24.97,25.11,24.61,25.08,2990600,20.9017604674445,21.0189509546469,20.6004135003528,20.9938387073892,3572679.06291005,0.0,1.0
2008-04-29,25.04,25.24,24.84,24.84,2777800,20.9603557110457,21.1277706927633,20.7929407293281,20.7929407293281,3318460.4764768,0.0,1.0
2008-04-30,25.26,25.38,24.73,25.17,6948800,21.1445121909351,21.2449611799656,20.7008624893834,21.0691754491621,8301288.1269141,0.0,1.0
2008-05-01,25.13,25.41,24.21,25.33,5291800,21.0356924528186,21.2700734272233,20.2655835369176,21.2031074345362,6321775.91958383,0.0,1.0
2008-05-02,25.17,25.5,24.84,25.4,3185800,21.0691754491621,21.3454101689962,20.7929407293281,21.2617026781374,3805872.05196912,0.0,1.0
2008-05-05,24.42,25.03,24.24,24.92,2482200,20.4413692677211,20.9519849619598,20.2906957841752,20.8599067220151,2965326.01148777,0.0,1.0
2008-05-06,24.83,24.91,24.2,24.2,3699200,20.7845699802422,20.8515359729292,20.2572127878317,20.2572127878317,4419198.2844636,0.0,1.0
2008-05-07,24.06,24.88,24.02,24.72,2882000,20.1400223006294,20.8264237256716,20.1065393042858,20.6924917402975,3442941.57002165,0.0,1.0
2008-05-08,24.41,24.73,24.0,24.23,2504400,20.4329985186352,20.7008624893834,20.0897978061141,20.2823250350893,2991846.93544838,0.0,1.0
2008-05-09,24.03,24.4,23.78,24.11,1999000,20.1149100533717,20.4246277695493,19.9056413262247,20.1818760460588,2388077.79266943,0.0,1.0
2008-05-12,24.61,24.79,23.83,24.03,2498400,20.6004135003528,20.7510869838987,19.9474950716541,20.1149100533717,2984679.11816173,0.0,1.0
2008-05-13,24.21,24.68,23.9305,24.68,2247800,20.2655835369176,20.659008743954,20.0316210999672,20.659008743954,2685303.28282258,0.0,1.0
2008-05-14,24.25,24.61,24.17,24.34,2313800,20.2990665332611,20.6004135003528,20.2321005405741,20.374403275034,2764149.27297575,0.0,1.0
2008-05-15,24.69,24.71,24.01,24.23,4724400,20.6673794930399,20.6841209912116,20.0981685552,20.2823250350893,5643939.33150946,0.0,1.0
2008-05-16,24.35,24.83,24.04,24.81,2839200,20.3827740241199,20.7845699802422,20.1232808024576,20.7678284820704,3391811.14004354,0.0,1.0
2008-05-19,23.61,24.47,23.42,24.29,3147400,19.7633385917647,20.4832230131505,19.604294359133,20.3325495296046,3759998.02133455,0.0,1.0
2008-05-20,23.05,23.84,22.86,23.46,3090200,19.2945766429554,19.95586582074,19.1355324103237,19.6377773554765,3691664.82986847,0.0,1.0
2008-05-21,22.26,23.19,22.1,23.17,3452200,18.6332874651708,19.4117671301577,18.4993554797967,19.395025631986,4124123.13949645,0.0,1.0
2008-05-22,22.41,22.72,22.14,22.31,2219600,18.758848701459,19.0183419231213,18.5328384761402,18.6751412106002,2651614.54157532,0.0,1.0
2008-05-23,21.66,22.48,21.41,22.4,3829200,18.131042520018,18.8174439450602,17.9217737928709,18.7504779523731,4574500.99234104,0.0,1.0
2008-05-27,21.74,22.1,21.6,21.77,4195400,18.198008512705,18.4993554797967,18.0808180255027,18.2231207599627,5011976.77406969,0.0,1.0
2008-05-28,22.75,23.81,20.75,21.89,11113600,19.043454170379,19.9307535734823,17.3693043532028,18.3235697489932,13276709.0328219,0.0,1.0
2008-05-29,24.05,24.4,23.68,23.77,5924000,20.1316515515435,20.4246277695493,19.8219338353659,19.8972705771388,7077024.93435401,0.0,1.0
2008-05-30,24.25,24.29,23.66,24.04,4560800,20.2990665332611,20.3325495296046,19.8051923371941,20.1232808024576,5448496.84682677,0.0,1.0
2008-06-02,23.64,24.29,23.26,24.29,3247200,19.7884508390224,20.3325495296046,19.4703623737589,20.3325495296046,3879222.71553584,0.0,1.0
2008-06-03,23.31,23.86,22.85,23.83,3549600,19.5122161191883,19.9726073189118,19.1271616612378,19.9474950716541,4240480.70678309,0.0,1.0
2008-06-04,23.51,23.945,22.84,23.17,2995000,19.6796311009059,20.0437586861417,19.1187909121519,19.395025631986,3577935.4622536,0.0,1.0
2008-06-05,23.49,23.583,23.01,23.53,2772200,19.6628896027342,19.7407375692329,19.2610936466119,19.6963725990777,3311770.51367592,0.0,1.0
2008-06-06,22.38,23.37,22.15,23.35,3135000,18.7337364542014,19.5624406137036,18.5412092252261,19.5456991155318,3745184.53227546,0.0,1.0
2008-06-09,22.29,22.68,22.03,22.44,3244000,18.6583997124285,18.9848589267778,18.4407602361956,18.7839609487167,3875399.87964962,0.0,1.0
2008-06-10,22.07,22.459,21.97,22.18,2807000,18.4742432325391,18.7998653719798,18.3905357416803,18.5663214724838,3353343.85393851,0.0,1.0
2008-06-11,21.0,22.17,20.92,21.96,3981600,17.5785730803498,18.5579507233979,17.5116070876628,18.3821649925944,4756563.55142201,0.0,1.0
2008-06-12,21.01,21.51,20.7201,20.95,4183000,17.5869438294357,18.0054812837298,17.344275813436,17.5367193349204,4997163.28501061,0.0,1.0
2008-06-13,21.44,21.47,20.88,21.15,2988400,17.9468860401286,17.9719982873862,17.4781240913193,17.704134316638,3570050.86323827,0.0,1.0
2008-06-16,21.48,21.6,21.09,21.16,3757600,17.9803690364721,18.0808180255027,17.6539098221228,17.7125050657239,4488965.03938701,0.0,1.0
2008-06-17,21.18,21.47,21.08,21.47,2539800,17.7292465638957,17.9719982873862,17.6455390730369,17.9719982873862,3034137.05743962,0.0,1.0
2008-06-18,20.67,21.4,20.54,21.0,4385600,17.3023383605158,17.9134030437851,17.1935186223993,17.5785730803498,5239196.58205653,0.0,1.0
2008-06-19,20.35,20.745,19.82,20.58,6366800,17.0344743897676,17.3651189786599,16.5908246882159,17.2270016187428,7606009.85010889,0.0,1.0
2008-06-20,19.8,20.29,19.57,19.73,5204200,16.5740831900441,16.9842498952523,16.3815559610689,16.515487946443,6217125.78719872,0.0,1.0
2008-06-23,19.69,20.05,19.49,19.85,3859600,16.4820049500994,16.7833519171911,16.3145899683818,16.6159369354735,4610817.9332601,0.0,1.0
2008-06-24,19.43,19.71,19.25,19.53,4043800,16.2643654738665,16.4987464482712,16.1136919903207,16.3480729647253,4830869.9239603,0.0,1.0
2008-06-25,19.98,20.25,19.25,19.45,9600400,16.72475667359,16.9507668989088,16.1136919903207,16.2811069720383,11468985.5131283,0.0,1.0
2008-06-26,19.17,19.91,19.15,19.59,4944000,16.0467259976336,16.6661614299888,16.0299844994619,16.3982974592406,5906281.44420093,0.0,1.0
2008-06-27,19.16,19.49,18.88,19.19,3650200,16.0383552485477,16.3145899683818,15.8039742741431,16.0634674958054,4360661.10995596,0.0,1.0
2008-06-30,18.38,19.03,18.31,18.97,3871600,15.385436819849,15.9295355104313,15.3268415762479,15.879311015916,4625153.5678334,0.0,1.0
2008-07-01,18.22,18.4,17.64,18.17,6329800,15.2515048344749,15.4021783180208,14.7660013874939,15.2096510890455,7561808.31017457,0.0,1.0
2008-07-02,17.46,18.34,17.4588,18.34,4791200,14.615327903948,15.3519538235055,14.6143234140577,15.3519538235055,5723741.03063419,0.0,1.0
2008-07-03,17.49,17.9,17.38,17.55,2347600,14.6404401512056,14.9836408637268,14.548361911261,14.6906646457209,2804527.97702389,0.0,1.0
2008-07-07,17.34,17.85,16.85,17.56,4197200,14.5148789149174,14.9417871182974,14.1047122097093,14.6990353948068,5014127.11925569,0.0,1.0
2008-07-08,17.81,17.81,17.23,17.23,5471200,14.9083041219538,14.9083041219538,14.4228006749727,14.4228006749727,6536093.65645472,0.0,1.0
2008-07-09,17.81,18.08,17.51,17.73,7187200,14.9083041219538,15.1343143472726,14.6571816493774,14.8413381292668,8586089.40043708,0.0,1.0
2008-07-10,17.6,17.87,17.39,17.81,4456800,14.7325183911503,14.9585286164691,14.5567326603468,14.9083041219538,5324254.68052482,0.0,1.0
2008-07-11,17.95,18.26,17.275,17.58,3990600,15.0254946091562,15.2849878308185,14.4604690458592,14.7157768929786,4767315.27735197,0.0,1.0
2008-07-14,18.15,18.37,17.49,17.58,5549800,15.1929095908738,15.3770660707632,14.6404401512056,14.7157768929786,6629992.06290983,0.0,1.0
2008-07-15,18.41,18.74,17.07,17.57,6082200,15.4105490671067,15.6867837869407,14.2888686895986,14.7074061438927,7266016.38347872,0.0,1.0
2008-07-16,19.78,19.85,18.35,18.41,6003600,16.5573416918724,16.6159369354735,15.3603245725914,15.4105490671067,7172117.97702358,0.0,1.0
2008-07-17,20.11,20.42,19.36,19.75,4010400,16.8335764117064,17.0930696333687,16.2057702302654,16.5322294446147,4790969.07439794,0.0,1.0
2008-07-18,19.19,20.22,19.14,20.03,5762400,16.0634674958054,16.9256546516511,16.021613750376,16.7666104190194,6883971.72210019,0.0,1.0
2008-07-21,18.54,19.42,18.47,19.23,4722400,15.5193688052231,16.2559947247806,15.460773561622,16.0969504921489,5641550.0590806,0.0,1.0
2008-07-22,18.3,19.18,18.08,18.91,7331800,15.318470827162,16.0550967467195,15.1343143472726,15.8290865214007,8758833.79704536,0.0,1.0
2008-07-23,18.76,19.35,18.25,18.3,4269400,15.7035252851125,16.1973994811795,15.2766170817326,15.318470827162,5100379.8539384,0.0,1.0
2008-07-24,18.01,18.83,18.01,18.53,2570600,15.0757191036714,15.7621205287137,15.0757191036714,15.5109980561373,3070931.85284444,0.0,1.0
2008-07-25,17.96,18.35,17.74,18.1,2167600,15.033865358242,15.3603245725914,14.8497088783527,15.1510558454444,2589493.45842434,0.0,1.0
2008-07-28,17.38,18.19,17.3,17.84,2417000,14.548361911261,15.2263925872173,14.4813959185739,14.9334163692115,2887435.73030614,0.0,1.0
2008-07-29,18.47,18.52,17.4,17.52,5432000,15.460773561622,15.5026273070514,14.5651034094327,14.6655523984633,6489263.91684857,0.0,1.0
2008-07-30,19.03,19.08,18.21,18.5,5101400,15.9295355104313,15.9713892558607,15.2431340853891,15.4858858088796,6094317.18435408,0.0,1.0
2008-07-31,19.57,19.95,18.7401,18.8,5967000,16.3815559610689,16.6996444263323,15.6868674944316,15.737008281456,7128394.291575,0.0,1.0
2008-08-01,19.21,19.68,18.2,19.65,6203400,16.0802089939772,16.4736342010136,15.2347633363032,16.4485219537559,7410806.29266907,0.0,1.0
2008-08-04,18.86,19.49,18.78,19.12,4905800,15.7872327759713,16.3145899683818,15.7202667832843,16.0048722522042,5860646.34080925,0.0,1.0
2008-08-05,19.52,19.55,19.1,19.16,3707800,16.3397022156395,16.3648144628971,15.9881307540325,16.0383552485477,4429472.15590779,0.0,1.0
2008-08-06,18.61,19.51,18.25,19.15,7120400,15.5779640488243,16.3313314665536,15.2766170817326,16.0299844994619,8506287.70131234,0.0,1.0
2008-08-07,18.3,18.56,18.02,18.55,3595800,15.318470827162,15.5361103033949,15.0840898527573,15.527739554309,4295672.8998903,0.0,1.0
2008-08-08,18.09,18.26,17.82,18.24,6960800,15.1426850963585,15.2849878308185,14.9166748710397,15.2682463326467,8315623.76148741,0.0,1.0
2008-08-11,18.8,18.89,18.05,18.19,4364000,15.737008281456,15.812345023229,15.109202100015,15.2263925872173,5213392.43982461,0.0,1.0
2008-08-12,19.27,19.74,18.71,18.85,3788400,16.1304334884924,16.5238586955288,15.6616715396831,15.7788620268854,4525759.83479183,0.0,1.0
2008-08-13,18.86,19.26,18.46,19.15,3421000,15.7872327759713,16.1220627394066,15.4524028125361,16.0299844994619,4086850.48960586,0.0,1.0
2008-08-14,19.17,19.3,18.51,18.67,2945600,16.0467259976336,16.1555457357501,15.4942565579655,15.6281885433396,3518920.43326017,0.0,1.0
2008-08-15,19.45,19.67,18.88,18.88,3505200,16.2811069720383,16.4652634519277,15.8039742741431,15.8039742741431,4187438.85886186,0.0,1.0
2008-08-18,19.21,19.6602,19.136,19.136,5114600,16.0802089939772,16.4570601178235,16.0182654507416,16.0182654507416,6110086.3823847,0.0,1.0
2008-08-19,18.91,19.36,18.7527,19.22,3131800,15.8290865214007,16.2057702302654,15.6974146382798,16.088579743063,3741361.69638925,0.0,1.0
2008-08-20,18.45,19.39,18.2,19.39,3888800,15.4440320634502,16.230882477523,15.2347633363032,16.230882477523,4645701.31072179,0.0,1.0
2008-08-21,18.73,18.77,18.15,18.32,2850000,15.6784130378549,15.7118960341984,15.1929095908738,15.3352123253338,3404713.2111595,0.0,1.0
2008-08-22,19.34,19.45,18.72,18.84,2074000,16.1890287320936,16.2811069720383,15.670042288769,15.7704912777996,2477675.50875257,0.0,1.0
2008-08-25,18.38,19.37,18.16,19.37,3881800,15.385436819849,16.2141409793512,15.2012803399597,16.2141409793512,4637338.85722071,0.0,1.0
2008-08-26,17.47,18.71,17.37,18.35,3777400,14.6236986530339,15.6616715396831,14.5399911621751,15.3603245725914,4512618.83643295,0.0,1.0
2008-08-27,17.73,17.92,17.55,17.55,3251800,14.8413381292668,15.0003823618985,14.6906646457209,14.6906646457209,3884718.04212228,0.0,1.0
2008-08-28,18.37,18.42,17.81,17.82,2163000,15.3770660707632,15.4189198161926,14.9083041219538,14.9166748710397,2583998.1318379,0.0,1.0
2008-08-29,17.66,18.22,17.49,17.82,3606000,14.7827428856656,15.2515048344749,14.6404401512056,14.9166748710397,4307858.18927762,0.0,1.0
2008-09-02,17.65,18.31,17.49,18.092,3758400,14.7743721365797,15.3268415762479,14.6404401512056,15.1443592461757,4489920.74835857,0.0,1.0
2008-09-03,17.46,17.79,17.18,17.79,4693200,14.615327903948,14.8915626237821,14.3809469295433,14.8915626237821,5606666.68161888,0.0,1.0
2008-09-04,17.82,18.06,17.36,17.62,5453800,14.9166748710397,15.1175728491008,14.5316204130892,14.7492598893221,6515306.98632342,0.0,1.0
2008-09-05,17.64,17.93,17.3,17.81,3476800,14.7660013874939,15.0087531109844,14.4813959185739,14.9083041219538,4153511.1903717,0.0,1.0
2008-09-08,17.84,17.91,17.31,17.81,3441400,14.9334163692115,14.9920116128126,14.4897666676598,14.9083041219538,4111221.06838046,0.0,1.0
2008-09-09,17.1,18.38,17.0,17.91,5709600,14.3139809368563,15.385436819849,14.2302734459975,14.9920116128126,6820894.92997766,0.0,1.0
2008-09-10,17.12,17.37,16.66,17.35,6437000,14.3307224350281,14.5399911621751,13.9456679770775,14.5232496640033,7689873.3123627,0.0,1.0
2008-09-11,17.03,17.15,16.62,16.94,4218200,14.2553856932551,14.3558346822857,13.912184980734,14.1800489514822,5039214.47975897,0.0,1.0
2008-09-12,17.02,17.06,16.52,16.93,4907200,14.2470149441692,14.2804979405128,13.8284774898752,14.1716782023963,5862318.83150947,0.0,1.0
2008-09-15,15.71,17.01,15.71,16.86,4679400,13.1504468139188,14.2386441950834,13.1504468139188,14.1130829587951,5590180.7018596,0.0,1.0
2008-09-16,16.05,16.13,15.47,15.69,6094000,13.4350522828388,13.5020182755258,12.9495488358577,13.1337053157471,7280113.09080914,0.0,1.0
2008-09-17,15.1,15.87,15.09,15.78,5482200,12.6398311196801,13.2843787992929,12.6314603705942,13.20904205752,6549234.65481358,0.0,1.0
2008-09-18,15.83,16.15,14.04,16.15,7384000,13.2508958029494,13.5187597736976,11.7525317165767,13.5187597736976,8821193.80743925,0.0,1.0
2008-09-19,16.75,17.26,15.36,16.19,6313600,14.0210047188505,14.4479129222304,12.857470595913,13.5522427700411,7542455.20350057,0.0,1.0
2008-09-22,15.58,16.75,15.56,16.49,5831400,13.0416270758024,14.0210047188505,13.0248855776306,13.8033652426176,6966401.62089669,0.0,1.0
2008-09-23,15.31,15.91,15.07,15.66,2353200,12.8156168504836,13.3178617956365,12.6147188724225,13.1085930684894,2811217.93982476,0.0,1.0
2008-09-24,15.69,15.84,15.24,15.38,2206000,13.1337053157471,13.2592665520353,12.7570216068824,12.8742120940848,2635367.4890589,0.0,1.0
2008-09-25,16.17,16.43,15.7,15.83,3053000,13.5355012718694,13.7531407481023,13.142076064833,13.2508958029494,3647224.36269122,0.0,1.0
2008-09-26,15.96,16.06,15.57,16.06,1996800,13.3597155410659,13.4434230319247,13.0332563267165,13.4434230319247,2385449.59299765,0.0,1.0
2008-09-29,13.71,16.11,13.61,15.55,5528000,11.4762969967427,13.4852767773541,11.3925895058839,13.0165148285448,6603948.99343499,0.0,1.0
2008-09-30,15.11,15.13,13.72,13.72,4871600,12.648201868766,12.6649433669378,11.4846677458286,11.4846677458286,5819789.78227532,0.0,1.0
2008-10-01,14.95,15.36,14.405,14.92,2913800,12.5142698833919,12.857470595913,12.0580640582114,12.4891576361343,3480931.00164091,0.0,1.0
2008-10-02,14.04,14.92,13.92,14.76,3525800,11.7525317165767,12.4891576361343,11.6520827275462,12.3552256507602,4212048.36487938,0.0,1.0
2008-10-03,13.61,15.03,13.56,14.11,6669800,11.3925895058839,12.5812358760789,11.3507357604545,11.8111269601779,7967984.62308478,0.0,1.0
2008-10-06,13.71,13.91,12.77,13.47,5604200,11.4762969967427,11.6437119784603,10.6894465826699,11.2753990186815,6694980.27297547,0.0,1.0
2008-10-07,12.74,14.12,12.7359,14.06,5644000,10.6643343354122,11.8194977092638,10.660902328287,11.7692732147485,6742526.79431029,0.0,1.0
2008-10-08,12.96,13.44,12.38,12.7,6135800,10.8484908153016,11.2502867714239,10.3629873683205,10.6308513390687,7330048.88457282,0.0,1.0
2008-10-09,12.18,13.46,12.18,13.32,4876800,10.1955723866029,11.2670282695957,10.1955723866029,11.1498377823933,5826001.89059042,0.0,1.0
2008-10-10,11.81,13.27,11.31,11.93,8529000,9.88585467042531,11.1079840369639,9.46731721613126,9.98630365945588,10189052.2729753,0.0,1.0
2008-10-13,12.59,13.0,11.84,12.56,4854200,10.538773099124,10.8819738116451,9.91096691768295,10.5136608518664,5799003.11214404,0.0,1.0
2008-10-14,11.64,13.55,11.34,13.2,6505400,9.74355193596533,11.3423650113686,9.49242946338891,11.0493887933627,7771586.42943056,0.0,1.0
2008-10-15,10.72,11.93,10.71,11.55,4902200,8.97344302006429,9.98630365945588,8.96507227097841,9.6682151941924,5856345.65043725,0.0,1.0
2008-10-16,11.84,11.88,10.46,10.56,6210200,9.91096691768295,9.94444991402647,8.75580354383139,8.8395110346902,7418929.8189273,0.0,1.0
2008-10-17,11.6,13.38,10.74,10.74,4660200,9.71006893962181,11.2000622769086,8.99018451823605,8.99018451823605,5567243.6865423,0.0,1.0
2008-10-20,12.17,12.17,11.61,11.67,3222600,10.187201637517,10.187201637517,9.71843968870769,9.76866418322298,3849834.66466058,0.0,1.0
2008-10-21,11.43,12.1,11.42,12.09,2275200,9.56776620516183,10.1286063939159,9.55939545607595,10.12023564483,2718036.31509829,0.0,1.0
2008-10-22,10.93,11.51,10.52,11.31,4387400,9.14922875086779,9.63473219784888,8.80602803834667,9.46731721613126,5241346.92724254,0.0,1.0
2008-10-23,10.6,11.08,10.09,10.585,5672200,8.87299403103372,9.274789987156,8.4460858276538,8.8604379074049,6776215.53555754,0.0,1.0
2008-10-24,10.07,10.98,9.86,10.1,4487600,8.42934432948204,9.1910824962972,8.25355859867854,8.45445657673968,5361049.47592962,0.0,1.0
2008-10-27,9.99,10.53,9.85,9.92,2410400,8.36237833679499,8.81439878743256,8.24518784959266,8.30378309319382,2879551.13129084,0.0,1.0
2008-10-28,11.42,11.46,10.27,10.45,4690800,9.55939545607595,9.59287845241948,8.59675931119965,8.74743279474551,5603799.55470422,0.0,1.0
2008-10-29,12.0,12.01,11.21,11.66,6559000,10.044898903057,10.0532696521429,9.38360972527246,9.7602934341371,7835618.93052468,0.0,1.0
2008-10-30,10.15,12.12,9.66,12.0,8437200,8.49631032216908,10.1453478920876,8.08614361696092,10.044898903057,10079384.6684895,0.0,1.0
2008-10-31,9.51,9.94,9.23,9.72,6444400,7.96058238067271,8.32052459136558,7.72620140626804,8.13636811147621,7698713.6203496,0.0,1.0
2008-11-03,9.45,9.93,9.32,9.83,3348000,7.91035788615742,8.3121538422797,7.80153814804097,8.2284463514209,3999642.0459516,0.0,1.0
2008-11-04,9.47,9.68,9.22,9.54,3518400,7.92709938432918,8.10288511513268,7.71783065718216,7.98569462793035,4203208.0568925,0.0,1.0
2008-11-05,8.51,9.47,8.51,9.39,4828800,7.12350747208462,7.92709938432918,7.12350747208462,7.86013339164214,5768659.35229721,0.0,1.0
2008-11-06,8.05,8.68,8.0,8.56,3900800,6.7384530141341,7.26581020654459,6.6965992687047,7.16536121751403,4660036.9452951,0.0,1.0
2008-11-07,8.62,8.62,8.09,8.12,3880000,7.21558571202931,7.21558571202931,6.77193601047762,6.79704825773527,4635188.5120347,0.0,1.0
2008-11-10,8.29,9.0051,8.15,8.75,4779000,6.93935099219524,7.53794325932658,6.82216050499291,7.32440545014576,5709166.468818,0.0,1.0
2008-11-11,8.25,8.464,7.82,8.21,3908200,6.90586799585172,7.08500202628957,6.54592578515884,6.87238499950819,4668877.25328196,0.0,1.0
2008-11-12,7.62,8.36,7.61,8.03,5809200,6.37851080344122,6.99794623579641,6.37014005435534,6.72171151596234,6939880.69693609,0.0,1.0
2008-11-13,8.22,8.24,7.0702,7.65,3958000,6.88075574859408,6.89749724676584,5.91828701869949,6.40362305069887,4728370.13676117,0.0,1.0
2008-11-14,7.8,8.3,7.76,7.93,5223000,6.52918428698708,6.94772174128112,6.49570129064355,6.63800402510353,6239584.94803022,0.0,1.0
2008-11-17,7.34,7.74,7.24,7.6,4407200,6.14412982903656,6.47895979247179,6.06042233817775,6.36176930526946,5265000.72428849,0.0,1.0
2008-11-18,7.06,7.33,6.8,7.33,5573800,5.90974885463189,6.13575907995068,5.69210937839899,6.13575907995068,6658663.33205645,0.0,1.0
2008-11-19,6.72,7.04,6.54,6.96,4948200,5.62514338571194,5.89300735646013,5.47446990216609,5.82604136377309,5911298.91630158,0.0,1.0
2008-11-20,6.05,6.84,6.03,6.58,4870200,5.06430319695793,5.72559237474252,5.04756169878616,5.50795289850961,5818117.2915751,0.0,1.0
2008-11-21,6.53,6.73,6.0,6.21,4369600,5.46609915308021,5.63351413479783,5.02244945152852,5.19823518233202,5220082.40262547,0.0,1.0
2008-11-24,7.28,7.35,6.45,6.61,3989400,6.09390533452127,6.15250057812244,5.39913316039316,5.53306514576725,4765881.71389465,0.0,1.0
2008-11-25,7.12,7.39,6.97,7.28,3596600,5.95997334914718,6.18598357446596,5.83441211285897,6.09390533452127,4296628.60886186,0.0,1.0
2008-11-26,8.23,8.23,7.07,7.07,3705800,6.88912649767996,6.88912649767996,5.91811960371778,5.91811960371778,4427082.88347892,0.0,1.0
2008-11-28,8.4,8.44,8.06,8.16,1560200,7.03142923213993,7.06491222848345,6.74682376321998,6.83053125407879,1863871.42177231,0.0,1.0
2008-12-01,7.85,8.22,7.843,8.22,5061800,6.57103803241648,6.88075574859408,6.56517850805637,6.88075574859408,6047009.59026218,0.0,1.0
2008-12-02,7.52,8.09,7.37,7.98,5261800,6.29480331258241,6.77193601047762,6.1692420762942,6.67985777053293,6285936.83315057,0.0,1.0
2008-12-03,7.7,7.7,7.0,7.0,4466800,6.44547679612827,6.44547679612827,5.85952436011661,5.85952436011661,5336201.04266923,0.0,1.0
2008-12-04,7.43,7.8,7.22,7.53,3506000,6.21946657080949,6.52918428698708,6.04368084000599,6.30317406166829,4188394.56783342,0.0,1.0
2008-12-05,7.9,7.91,7.15,7.38,3528800,6.61289177784589,6.62126252693177,5.98508559640482,6.17761282538008,4215632.27352269,0.0,1.0
2008-12-08,8.53,8.63,7.7701,8.06,2787600,7.14024897025638,7.22395646111519,6.50415574722029,6.74682376321998,3330167.91137834,0.0,1.0
2008-12-09,8.13,8.75,8.05,8.32,2796200,6.80541900682115,7.32440545014576,6.7384530141341,6.96446323945288,3340441.78282253,0.0,1.0
2008-12-10,8.15,8.24,7.49,7.83,3062200,6.82216050499291,6.89749724676584,6.26969106532477,6.55429653424472,3658215.01586409,0.0,1.0
2008-12-11,7.62,8.21,7.52,8.08,2226400,6.37851080344122,6.87238499950819,6.29480331258241,6.76356526139174,2659738.06783352,0.0,1.0
2008-12-12,7.95,8.05,7.36,7.43,2410000,6.65474552327529,6.7384530141341,6.16087132720832,6.21946657080949,2879073.27680506,0.0,1.0
2008-12-15,7.52,8.1,7.4,7.97,2345400,6.29480331258241,6.7803067595635,6.19435432355184,6.67148702144705,2801899.77735211,0.0,1.0
2008-12-16,8.25,8.26,7.424,7.59,4139000,6.90586799585172,6.9142387449376,6.21444412135796,6.35339855618358,4944599.29157516,0.0,1.0
2008-12-17,8.51,8.65,8.04,8.17,3102000,7.12350747208462,7.24069795928695,6.73008226504822,6.83890200316467,3705761.53719888,0.0,1.0
2008-12-18,8.32,8.55,7.658,7.658,2312200,6.96446323945288,7.15699046842814,6.41031964996757,6.41031964996757,2762237.85503264,0.0,1.0
2008-12-19,8.15,8.74,8.1457,8.465,6629800,6.82216050499291,7.31603470105988,6.81856108288598,7.08583910119816,7920199.17450713,0.0,1.0
2008-12-22,7.71,8.04,7.45,7.94,2819000,6.45384754521415,6.73008226504822,6.23620806898125,6.64637477418941,3367679.48851181,0.0,1.0
2008-12-23,7.66,7.9,7.418,7.418,1845200,6.41199379978475,6.61289177784589,6.20942167190643,6.20942167190643,2204342.74288826,0.0,1.0
2008-12-24,7.79,7.9,7.5,7.7,617200,6.5208135379012,6.61289177784589,6.27806181441065,6.44547679612827,737329.471553561,0.0,1.0
2008-12-26,7.7,7.92,7.65,7.82,762800,6.44547679612827,6.62963327601765,6.40362305069887,6.54592578515884,911268.504376307,0.0,1.0
2008-12-29,7.5,7.78,7.43,7.75,1981400,6.27806181441065,6.51244278881532,6.21946657080949,6.48733054155767,2367052.19529525,0.0,1.0
2008-12-30,7.8,7.8775,7.4,7.57,1715200,6.52918428698708,6.59405759240266,6.19435432355184,6.33665705801182,2049040.0350108,0.0,1.0
2008-12-31,8.24,8.48,7.7,7.78,2888200,6.89749724676584,7.09839522482698,6.44547679612827,6.51244278881532,3450348.31455119,0.0,1.0
2009-01-02,8.79,8.79,8.1,8.21,2044200,7.35788844648928,7.35788844648928,6.7803067595635,6.87238499950819,2442075.3495622,0.0,1.0
2009-01-05,9.2,9.25,8.72,8.79,2605600,7.7010891590104,7.7429429044398,7.29929320288812,7.35788844648928,3112744.1203499,0.0,1.0
2009-01-06,9.54,9.75,9.12,9.27,3371000,7.98569462793035,8.16148035873385,7.63412316632335,7.75968440261157,4027118.67888376,0.0,1.0
2009-01-07,8.97,9.55,8.82,9.5,2416600,7.50856193003514,7.99406537701623,7.38300069374693,7.95221163158683,2886957.87582038,0.0,1.0
2009-01-08,9.51,9.51,8.57,8.57,5817000,7.96058238067271,7.96058238067271,7.17373196659991,7.17373196659991,6949198.85940873,0.0,1.0
2009-01-09,9.15,9.51,9.0,9.25,2560800,7.659235413581,7.96058238067271,7.53367417729278,7.7429429044398,3059224.4179429,0.0,1.0
2009-01-12,8.64,9.25,8.37,8.97,4285800,7.23232721020107,7.7429429044398,7.00631698488229,7.50856193003514,5119971.88785524,0.0,1.0
2009-01-13,8.99,9.07,8.36,8.36,3882200,7.5253034282069,7.59226942089395,6.99794623579641,6.99794623579641,4637816.71170648,0.0,1.0
2009-01-14,8.7,8.98,8.66,8.81,3334000,7.28255170471636,7.51693267912102,7.24906870837283,7.37462994466105,3982917.1389494,0.0,1.0
2009-01-15,9.14,9.39,8.43,8.43,3829600,7.65086466449512,7.86013339164214,7.05654147939757,7.05654147939757,4574978.84682683,0.0,1.0
2009-01-16,9.14,9.49,8.79,9.44,2960400,7.65086466449512,7.94384088250095,7.35788844648928,7.90198713707154,3536601.0492339,0.0,1.0
2009-01-20,8.14,9.14,8.13,9.04,4470800,6.81378975590703,7.65086466449512,6.80541900682115,7.56715717363631,5340979.587527,0.0,1.0
2009-01-21,8.46,8.47,8.07,8.07,3700800,7.08165372665522,7.0900244757411,6.75519451230586,6.75519451230586,4421109.70240671,0.0,1.0
2009-01-22,8.16,8.39,7.85,8.2,4253800,6.83053125407879,7.02305848305405,6.57103803241648,6.86401425042231,5081743.5289931,0.0,1.0
2009-01-23,8.27,8.41,7.85,7.98,3291600,6.92260949402348,7.03979998122581,6.57103803241648,6.67985777053293,3932264.56345707,0.0,1.0
2009-01-26,8.28,8.5,8.06,8.1,1988400,6.93098024310936,7.11513672299874,6.74682376321998,6.7803067595635,2375414.64879634,0.0,1.0
2009-01-27,8.58,8.63,8.23,8.3,3825400,7.18210271568579,7.22395646111519,6.88912649767996,6.94772174128112,4569961.37472617,0.0,1.0
2009-01-28,9.3,9.43,8.61,8.78,4360000,7.78479664986921,7.89361638798566,7.20721496294343,7.3495176974034,5208613.89496683,0.0,1.0
2009-01-29,9.03,9.28,8.92,9.21,3990200,7.55878642455042,7.76805515169745,7.46670818460574,7.70945990809628,4766837.42286621,0.0,1.0
2009-01-30,8.93,9.64,8.92,9.29,4098400,7.47507893369162,8.06940211878916,7.46670818460574,7.77642590078333,4896097.06126882,0.0,1.0
2009-02-02,8.91,9.01,8.56,8.8,3008600,7.45833743551986,7.54204492637866,7.16536121751403,7.36625919557517,3594182.51477,0.0,1.0
2009-02-03,9.15,9.2,8.73,8.95,2425800,7.659235413581,7.7010891590104,7.307663951974,7.49182043186338,2897948.52899324,0.0,1.0
2009-02-04,9.27,9.5,9.095,9.23,4176600,7.75968440261157,7.95221163158683,7.61319629360865,7.72620140626804,4989517.61323818,0.0,1.0
2009-02-05,9.53,9.62,8.87,8.87,3205400,7.97732387884447,8.0526606206174,7.42485443917633,7.42485443917633,3829286.92177217,0.0,1.0
2009-02-06,9.96,10.345,9.33,9.51,4682200,8.33726608953735,8.65953992934376,7.80990889712685,7.96058238067271,5593525.68326002,0.0,1.0
2009-02-09,9.79,9.96,9.67,9.96,2686600,8.19496335507737,8.33726608953735,8.0945143660468,8.33726608953735,3209509.6537197,0.0,1.0
2009-02-10,9.15,9.81,9.12,9.66,4401600,7.659235413581,8.21170485324913,7.63412316632335,8.08614361696092,5258310.76148761,0.0,1.0
2009-02-11,9.19,9.43,9.0,9.08,2549400,7.69271840992452,7.89361638798566,7.53367417729278,7.60064016997983,3045605.56509827,0.0,1.0
2009-02-12,9.1,9.26,8.79,9.03,4562000,7.61738166815159,7.75131365352568,7.35788844648928,7.55878642455042,5449930.4102841,0.0,1.0
2009-02-13,9.17,9.33,8.97,9.14,3279200,7.67597691175276,7.80990889712685,7.50856193003514,7.65086466449512,3917451.07439799,0.0,1.0
2009-02-17,8.35,9.03,8.19,8.65,4995000,6.98957548671053,7.55878642455042,6.85564350133643,7.24069795928695,5967207.89113746,0.0,1.0
2009-02-18,8.53,8.61,8.06,8.49,4051800,7.14024897025638,7.20721496294343,6.74682376321998,7.10676597391286,4840427.01367583,0.0,1.0
2009-02-19,7.9,8.54,7.49,7.76,7759000,6.61289177784589,7.14861971934226,6.26969106532477,6.49570129064355,9269182.38785496,0.0,1.0
2009-02-20,7.74,8.09,7.49,7.84,7208000,6.47895979247179,6.77193601047762,6.26969106532477,6.5626672833306,8610937.83369746,0.0,1.0
2009-02-23,7.85,8.5,7.78,8.19,4232200,6.57103803241648,7.11513672299874,6.51244278881532,6.85564350133643,5055939.38676115,0.0,1.0
2009-02-24,8.25,8.36,7.88,7.89,4478200,6.90586799585172,6.99794623579641,6.59615027967413,6.60452102876001,5349819.89551387,0.0,1.0
2009-02-25,8.25,8.42,7.73,7.96,6504000,6.90586799585172,7.04817073031169,6.47058904338591,6.66311627236117,7769913.93873033,0.0,1.0
2009-02-26,8.03,8.56,8.0,8.27,3029400,6.72171151596234,7.16536121751403,6.6965992687047,6.92260949402348,3619030.94803039,0.0,1.0
2009-02-27,7.97,8.6,7.95,8.59,2950400,6.67148702144705,7.19884421385755,6.65474552327529,7.19047346477167,3524654.68708948,0.0,1.0
2009-03-02,7.36,8.06,7.31,7.8,5158200,6.16087132720832,6.74682376321998,6.11901758177892,6.52918428698708,6162172.52133438,0.0,1.0
2009-03-03,7.13,7.52,7.04,7.46,3421800,5.96834409823306,6.29480331258241,5.89300735646013,6.24457881806713,4087806.19857741,0.0,1.0
2009-03-04,6.92,7.39,6.88,7.24,6339600,5.79255836742956,6.18598357446596,5.75907537108604,6.06042233817775,7573515.74507608,0.0,1.0
2009-03-05,6.64,6.84,6.63,6.83,4879800,5.5581773930249,5.72559237474252,5.54980664393902,5.71722162565663,5829585.79923374,0.0,1.0
2009-03-06,6.47,6.84,6.31,6.75,4638600,5.41587465856492,5.72559237474252,5.28194267319083,5.65025563296959,5541439.54431036,0.0,1.0
2009-03-09,6.39,6.93,6.34,6.41,2730400,5.34890866587788,5.80092911651544,5.30705492044847,5.36565016404964,3261834.71991225,0.0,1.0
2009-03-10,7.05,7.09,6.51,6.55,4266800,5.90137810554601,5.93486110188954,5.44935765490845,5.48284065125197,5097273.79978084,0.0,1.0
2009-03-11,7.08,7.4,6.95,7.05,3429800,5.92649035280366,6.19435432355184,5.8176706146872,5.90137810554601,4097363.28829294,0.0,1.0
2009-03-12,7.09,7.12,6.79,7.04,3854800,5.93486110188954,5.95997334914718,5.68373862931311,5.89300735646013,4605083.67943076,0.0,1.0
2009-03-13,7.38,7.47,6.76,7.05,4380400,6.17761282538008,6.25294956715301,5.65862638205547,5.90137810554601,5232984.47374145,0.0,1.0
2009-03-16,7.33,7.75,6.77,7.4,3966800,6.13575907995068,6.48733054155767,5.66699713114135,6.19435432355184,4738882.93544826,0.0,1.0
2009-03-17,7.99,8.05,7.31,7.34,6788800,6.68822851961882,6.7384530141341,6.11901758177892,6.14412982903656,8110146.33260339,0.0,1.0
2009-03-18,8.16,8.26,7.5,7.5,5650400,6.83053125407879,6.9142387449376,6.27806181441065,6.27806181441065,6750172.4660827,0.0,1.0
2009-03-19,7.65,8.15,7.5,8.1,4553000,6.40362305069887,6.82216050499291,6.27806181441065,6.7803067595635,5439178.68435412,0.0,1.0
2009-03-20,7.87,8.34,7.77,8.16,7879600,6.58777953058824,6.98120473762464,6.50407203972944,6.83053125407879,9413255.51531667,0.0,1.0
2009-03-23,8.61,8.61,8.0,8.0,5055800,7.20721496294343,7.20721496294343,6.6965992687047,6.6965992687047,6039841.77297553,0.0,1.0
2009-03-24,8.75,9.02,8.4,8.49,4932400,7.32440545014576,7.55041567546454,7.03142923213993,7.10676597391286,5892423.66411339,0.0,1.0
2009-03-25,9.23,9.51,8.6,8.6,6931800,7.72620140626804,7.96058238067271,7.19884421385755,7.19884421385755,8280979.3112686,0.0,1.0
2009-03-26,9.65,9.7,9.29,9.41,4943000,8.07777286787504,8.11962661330444,7.77642590078333,7.8768748898139,5905086.80798648,0.0,1.0
2009-03-27,9.14,9.75,9.14,9.48,3345200,7.65086466449512,8.16148035873385,7.65086466449512,7.93547013341507,3996297.06455115,0.0,1.0
2009-03-30,8.91,8.9769,8.62,8.71,3227400,7.45833743551986,7.5143377469044,7.21558571202931,7.29092245380224,3855568.91848989,0.0,1.0
2009-03-31,9.08,9.25,8.775,8.98,3563800,7.60064016997983,7.7429429044398,7.34533232286046,7.51693267912102,4257444.54102816,0.0,1.0
2009-04-01,9.36,9.45,8.82,8.94,3203000,7.83502114438449,7.91035788615742,7.38300069374693,7.4834496827775,3826419.79485752,0.0,1.0
2009-04-02,10.05,10.14,9.485,9.57,4986400,8.41260283131028,8.4879395730832,7.939655507958,8.01080687518799,5956934.01969325,0.0,1.0
2009-04-03,10.26,10.27,9.85,10.01,3023200,8.58838856211377,8.59675931119965,8.24518784959266,8.37911983496675,3611624.20350085,0.0,1.0
2009-04-06,10.37,10.39,9.81,10.13,3990600,8.68046680205846,8.69720830023022,8.21170485324913,8.47956882399732,4767315.27735198,0.0,1.0
2009-04-07,9.62,10.22,9.6,10.16,3948600,8.0526606206174,8.55490556577025,8.03591912244563,8.50468107125496,4717140.55634542,0.0,1.0
2009-04-08,9.52,9.53,9.0,9.04,4264400,7.96895312975859,7.97732387884447,7.53367417729278,7.56715717363631,5094406.67286618,0.0,1.0
2009-04-09,10.42,10.44,9.66,9.79,3878600,8.72232054748787,8.73906204565963,8.08614361696092,8.19496335507737,4633516.02133448,0.0,1.0
2009-04-13,10.57,10.73,10.17,10.3,3729600,8.84788178377608,8.98181376915017,8.51305182034084,8.6218715584573,4455515.22538264,0.0,1.0
2009-04-14,10.46,11.0,10.28,10.52,4744200,8.75580354383139,9.20782399446896,8.60513006028553,8.80602803834667,5667593.12855542,0.0,1.0
2009-04-15,10.44,10.6,10.3,10.37,4026800,8.73906204565963,8.87299403103372,8.6218715584573,8.68046680205846,4810561.10831478,0.0,1.0
2009-04-16,11.33,11.55,10.51,10.61,5885000,9.48405871430302,9.6682151941924,8.79765728926079,8.8813647801196,7030434.12199078,0.0,1.0
2009-04-17,11.81,11.95,11.01,11.35,5272200,9.88585467042531,10.0030451576276,9.21619474355484,9.50080021247479,6298361.04978076,0.0,1.0
2009-04-20,10.8,11.78,10.77,11.59,3164400,9.04040901275134,9.86074242316766,9.0152967654937,9.70169819053593,3780306.83698006,0.0,1.0
2009-04-21,11.59,11.64,10.73,10.77,4324400,9.70169819053593,9.74355193596533,8.98181376915017,9.0152967654937,5166084.8457327,0.0,1.0
2009-04-22,11.7,12.07,11.3,11.5,3859400,9.79377643048062,10.1034941466582,9.45894646704538,9.626361448763,4610579.0060172,0.0,1.0
2009-04-23,11.23,11.74,10.86,11.71,7980400,9.40035122344422,9.82725942682414,9.09063350726662,9.8021471795665,9533674.84573241,0.0,1.0
2009-04-24,11.24,11.52,10.67,11.34,7447400,9.4087219725301,9.64310294693476,8.93158927463489,9.49242946338891,8896933.74343485,0.0,1.0
2009-04-27,10.53,11.13,10.47,10.59,8337200,8.81439878743256,9.31664373258541,8.76417429291727,8.86462328194784,9959921.04704528,0.0,1.0
2009-04-28,10.3,10.6,10.23,10.45,8191800,8.6218715584573,8.87299403103372,8.56327631485613,8.74743279474551,9786220.94146543,0.0,1.0
2009-04-29,10.59,10.8,10.31,10.46,8783400,8.86462328194784,9.04040901275134,8.63024230754318,8.75580354383139,10492967.7259293,0.0,1.0
2009-04-30,13.61,14.46,12.23,12.26,13656200,11.3925895058839,12.1041031781837,10.2374261320323,10.2625383792899,16314191.0716619,0.0,1.0
2009-05-01,14.79,15.18,13.88,13.88,9449400,12.3803378980178,12.7067971123672,11.6185997312026,11.6185997312026,11288595.4447476,0.0,1.0
2009-05-04,15.5,15.55,14.79,14.79,7301200,12.9746610831153,13.0165148285448,12.3803378980178,12.3803378980178,8722277.92888348,0.0,1.0
2009-05-05,15.8,15.87,14.91,15.37,5062800,13.2257835556918,13.2843787992929,12.4807868870484,12.8658413449989,6048204.22647661,0.0,1.0
2009-05-06,15.43,15.96,15.2,15.96,5238800,12.9160658395142,13.3597155410659,12.7235386105389,13.3597155410659,6258460.20021839,0.0,1.0
2009-05-07,14.99,15.78,14.54,15.7,5967200,12.5477528797354,13.20904205752,12.1710691708708,13.142076064833,7128633.21881792,0.0,1.0
2009-05-08,15.32,15.66,14.74,15.2,2895000,12.8239875995695,13.1085930684894,12.3384841525884,12.7235386105389,3458471.8408094,0.0,1.0
2009-05-11,15.16,15.39,14.46,15.0,3017800,12.6900556141954,12.8825828431707,12.1041031781837,12.5561236288213,3605173.16794287,0.0,1.0
2009-05-12,14.89,15.38,14.55,14.75,2983800,12.4640453888766,12.8742120940848,12.1794399199567,12.3468549016743,3564555.53665185,0.0,1.0
2009-05-13,13.48,14.89,13.48,14.7,3064600,11.2837697677674,12.4640453888766,11.2837697677674,12.3050011562449,3661082.14277875,0.0,1.0
2009-05-14,14.01,14.17,13.09,13.43,5319000,11.7274194693191,11.8613514546932,10.9573105534181,11.241916022338,6354270.02461664,0.0,1.0
2009-05-15,13.85,14.37,13.4401,13.95,2162000,11.593487483945,12.0287664364108,11.2503704789147,11.6771949748038,2582803.49562346,0.0,1.0
2009-05-18,14.46,14.5,13.75,14.02,2858000,12.1041031781837,12.1375861745273,11.5097799930862,11.735790218405,3414270.30087506,0.0,1.0
2009-05-19,15.05,15.25,14.12,14.45,4461400,12.5979773742507,12.7653923559683,11.8194977092638,12.0957324290979,5329750.00711125,0.0,1.0
2009-05-20,15.27,15.89,14.93,14.98,4605200,12.7821338541401,13.3011202974647,12.4975283852201,12.5393821306495,5501538.69474799,0.0,1.0
2009-05-21,14.69,15.48,14.3,15.23,3643400,12.296630407159,12.9579195849436,11.9701711928096,12.7486508577966,4352537.58369774,0.0,1.0
2009-05-22,14.96,15.29,14.61,14.77,2260800,12.5226406324778,12.7988753523118,12.2296644144719,12.363596399846,2700833.55361032,0.0,1.0
2009-05-26,15.95,15.97,14.5,14.83,5497000,13.35134479198,13.3680862901517,12.1375861745273,12.4138208943613,6566915.2707873,0.0,1.0
2009-05-27,15.57,16.25,15.44,15.84,3766200,13.0332563267165,13.6024672645564,12.9244365886001,13.2592665520353,4499238.91083122,0.0,1.0
2009-05-28,15.89,16.0601,15.31,15.83,5258000,13.3011202974647,13.4435067394155,12.8156168504836,13.2508958029494,6281397.21553569,0.0,1.0
2009-05-29,17.31,17.31,15.51,16.11,5627600,14.4897666676598,14.4897666676598,12.9830318322012,13.4852767773541,6722934.76039342,0.0,1.0
2009-06-01,17.38,17.65,16.965,17.31,6422400,14.548361911261,14.7743721365797,14.2009758241969,14.4897666676598,7672431.62363185,0.0,1.0
2009-06-02,17.15,17.24,16.45,17.23,6303200,14.3558346822857,14.4311714240586,13.769882246274,14.4228006749727,7530030.98687039,0.0,1.0
2009-06-03,16.57,16.95,16.1795,16.67,4705800,13.8703312353046,14.1884197005681,13.543453483501,13.9540387261634,5621719.09792085,0.0,1.0
2009-06-04,16.56,16.9,16.09,16.79,4051400,13.8619604862187,14.1465659551387,13.4685352791823,14.054487715194,4839949.15919006,0.0,1.0
2009-06-05,16.68,16.94,16.2,16.73,3211200,13.9624094752493,14.1800489514822,13.560613519127,14.0042632206787,3836215.81181594,0.0,1.0
2009-06-08,16.06,16.69,15.64,16.47,3612200,13.4434230319247,13.9707802243352,13.0918515703177,13.7866237444458,4315264.93380714,0.0,1.0
2009-06-09,16.73,16.78,16.12,16.19,3073600,14.0042632206787,14.0461169661081,13.49364752644,13.5522427700411,3671833.86870873,0.0,1.0
2009-06-10,16.5,16.78,16.01,16.7,2929600,13.8117359917034,14.0461169661081,13.4015692864953,13.9791509734211,3499806.2538291,0.0,1.0
2009-06-11,16.91,17.25,16.35,16.65,3831800,14.1549367042245,14.4395421731445,13.6861747554152,13.9372972279916,4577607.04649862,0.0,1.0
2009-06-12,16.83,16.87,16.15,16.74,3183800,14.0879707115375,14.121453707881,13.5187597736976,14.0126339697646,3803482.77954023,0.0,1.0
2009-06-15,16.5,16.99,15.95,16.99,3506200,13.8117359917034,14.2219026969116,13.35134479198,14.2219026969116,4188633.49507632,0.0,1.0
2009-06-16,16.03,16.79,15.91,16.53,4232000,13.418310784667,14.054487715194,13.3178617956365,13.8368482389611,5055700.45951828,0.0,1.0
2009-06-17,15.44,16.2,15.06,15.92,5853200,12.9244365886001,13.560613519127,12.6063481233366,13.3262325447223,6992444.69037151,0.0,1.0
2009-06-18,15.87,16.07,15.09,15.36,3392800,13.2843787992929,13.4517937810106,12.6314603705942,12.857470595913,4053161.7483586,0.0,1.0
2009-06-19,16.56,16.57,15.8,16.08,7531800,13.8619604862187,13.8703312353046,13.2257835556918,13.4601645300964,8997761.03993377,0.0,1.0
2009-06-22,15.47,16.45,15.35,16.34,4569200,12.9495488358577,13.769882246274,12.8490998468271,13.6778040063293,5458531.79102809,0.0,1.0
2009-06-23,15.06,15.562,14.85,15.42,4810000,12.6063481233366,13.0265597274478,12.4305623925331,12.9076950904283,5746200.1914657,0.0,1.0
2009-06-24,15.21,15.74,14.93,15.18,4044000,12.7319093596248,13.1755590611765,12.4975283852201,12.7067971123672,4831108.85120318,0.0,1.0
2009-06-25,15.79,15.81,14.97,15.24,3769000,13.2174128066059,13.2341543047777,12.5310113815637,12.7570216068824,4502583.89223165,0.0,1.0
2009-06-26,15.93,16.01,15.54,15.63,2400218,13.3346032938082,13.4015692864953,13.0081440794589,13.0834808212318,2867387.34535539,0.0,1.0
2009-06-29,15.92,16.09,15.39,16.03,3826200,13.3262325447223,13.4685352791823,12.8825828431707,13.418310784667,4570917.08369774,0.0,1.0
2009-06-30,15.11,15.77,14.69,15.77,6855400,12.648201868766,13.2006713084341,12.296630407159,13.2006713084341,8189709.10448523,0.0,1.0
2009-07-01,15.55,15.84,15.1,15.14,3744600,13.0165148285448,13.2592665520353,12.6398311196801,12.6733141160236,4473434.76859925,0.0,1.0
2009-07-02,15.0,15.37,14.58,15.3,4941800,12.5561236288213,12.8658413449989,12.2045521672143,12.8072461013977,5903653.24452915,0.0,1.0
2009-07-06,14.43,15.0,14.23,14.95,5599000,12.0789909309261,12.5561236288213,11.9115759492085,12.5142698833919,6688768.16466038,0.0,1.0
2009-07-07,13.8,14.73,13.725,14.45,6766800,11.5516337385156,12.3301134035025,11.4888531203715,12.0957324290979,8083864.33588568,0.0,1.0
2009-07-08,13.74,14.17,13.52,13.93,6007400,11.5014092440003,11.8613514546932,11.3172527641109,11.6604534766321,7176657.59463848,0.0,1.0
2009-07-09,14.4,14.61,13.75,13.8,6214000,12.0538786836685,12.2296644144719,11.5097799930862,11.5516337385156,7423469.43654215,0.0,1.0
2009-07-10,14.57,14.75,14.11,14.3,3818400,12.1961814181284,12.3468549016743,11.8111269601779,11.9701711928096,4561598.92122509,0.0,1.0
2009-07-13,15.26,15.32,14.46,14.57,4463400,12.7737631050542,12.8239875995695,12.1041031781837,12.1961814181284,5332139.27954013,0.0,1.0
2009-07-14,15.82,15.92,15.1,15.18,6118600,13.2425250538635,13.3262325447223,12.6398311196801,12.7067971123672,7309501.14168444,0.0,1.0
2009-07-15,16.53,16.87,15.85,15.95,6843000,13.8368482389611,14.121453707881,13.2676373011212,13.35134479198,8174895.61542614,0.0,1.0
2009-07-16,16.75,16.81,16.14,16.48,4115200,14.0210047188505,14.0712292133657,13.5103890246117,13.7949944935317,4916166.94967143,0.0,1.0
2009-07-17,16.65,16.91,16.5,16.82,2778200,13.9372972279916,14.1549367042245,13.8117359917034,14.0795999624516,3318938.33096259,0.0,1.0
2009-07-20,17.25,17.37,16.52,16.67,4031000,14.4395421731445,14.5399911621751,13.8284774898752,13.9540387261634,4815578.58041544,0.0,1.0
2009-07-21,17.74,17.78,17.25,17.36,5521400,14.8497088783527,14.8831918746962,14.4395421731445,14.5316204130892,6596064.39441968,0.0,1.0
2009-07-22,17.7,18.12,17.42,17.7,4712400,14.8162258820091,15.1677973436161,14.5818449076045,14.8162258820091,5629603.69693618,0.0,1.0
2009-07-23,18.36,18.6325,17.37,17.37,5948200,15.3686953216773,15.5967982342675,14.5399911621751,14.5399911621751,7105935.1307435,0.0,1.0
2009-07-24,18.45,18.54,17.865,18.25,3424400,15.4440320634502,15.5193688052231,14.9543432419262,15.2766170817326,4090912.25273496,0.0,1.0
2009-07-27,18.26,18.61,18.07,18.27,3013400,15.2849878308185,15.5779640488243,15.1259435981867,15.2933585799043,3599916.76859932,0.0,1.0
2009-07-28,18.84,18.89,17.99,18.2,6592600,15.7704912777996,15.812345023229,15.0589776054997,15.2347633363032,7875758.70732987,0.0,1.0
2009-07-29,18.34,18.81,18.07,18.78,5504800,15.3519538235055,15.7453790305419,15.1259435981867,15.7202667832843,6576233.43325996,0.0,1.0
2009-07-30,20.48,21.27,19.5,19.64,9856200,17.143294127884,17.8045833056686,16.3229607174677,16.44015120467,11774573.4567826,0.0,1.0
2009-07-31,20.71,21.178,20.33,20.46,5400000,17.3358213568593,17.7275724140785,17.0177328915958,17.1265526297123,6451035.55798644,0.0,1.0
2009-08-03,21.27,21.47,20.7503,20.96,3438600,17.8045833056686,17.9719982873862,17.3695554756754,17.5450900840063,4107876.08698004,0.0,1.0
2009-08-04,21.49,21.56,20.75,21.43,5134400,17.988739785558,18.0473350291592,17.3693043532028,17.9385152910427,6133740.17943066,0.0,1.0
2009-08-05,21.99,22.095,21.0999,21.55,7263000,18.407277239852,18.4951701052538,17.6621968637178,18.0389642800733,8676642.82549178,0.0,1.0
2009-08-06,21.981,22.41,21.67,22.2,3566000,18.3997435656747,18.758848701459,18.1394132691038,18.5830629706555,4260072.74069995,0.0,1.0
2009-08-07,22.52,22.8,21.98,22.49,3575400,18.8509269414037,19.0853079158084,18.3989064907662,18.8258146941461,4271302.32111569,0.0,1.0
2009-08-10,22.77,23.35,22.31,22.57,4541200,19.0601956685507,19.5456991155318,18.6751412106002,18.8927806868331,5425081.97702372,0.0,1.0
2009-08-11,22.62,22.95,22.3023,22.81,3357800,18.9346344322625,19.2108691520966,18.6686957338041,19.0936786648943,4011349.48085313,0.0,1.0
2009-08-12,22.97,23.17,22.49,22.54,3172800,19.2276106502684,19.395025631986,18.8258146941461,18.8676684395755,3790341.78118136,0.0,1.0
2009-08-13,22.77,23.03,22.41,22.95,2995800,19.0601956685507,19.2778351447836,18.758848701459,19.2108691520966,3578891.17122515,0.0,1.0
2009-08-14,22.12,22.69,21.66,22.53,3231400,18.5160969779685,18.9932296758637,18.131042520018,18.8592976904896,3860347.46334766,0.0,1.0
2009-08-17,21.31,21.68,21.02,21.61,4448600,17.8380663020121,18.1477840181897,17.5953145785216,18.0891887745886,5314458.6635664,0.0,1.0
2009-08-18,21.52,21.58,20.93,21.33,3798200,18.0138520328156,18.0640765273309,17.5199778367487,17.8548078001839,4537467.26969336,0.0,1.0
2009-08-19,21.88,22.12,21.02,21.33,2322200,18.3151989999073,18.5160969779685,17.5953145785216,17.8548078001839,2774184.21717707,0.0,1.0
2009-08-20,22.6,22.66,21.71,21.87,2892200,18.9178929340908,18.968117428606,18.1728962654474,18.3068282508215,3455126.85940895,0.0,1.0
2009-08-21,22.9,23.03,22.2,22.94,3182200,19.1690154066672,19.2778351447836,18.5830629706555,19.2024984030107,3801571.36159712,0.0,1.0
2009-08-24,22.3,23.17,22.16,23.08,3154000,18.6667704615143,19.395025631986,18.549579974312,19.319688890213,3767882.62034987,0.0,1.0
2009-08-25,22.85,23.11,22.2015,22.42,3397400,19.1271616612378,19.3448011374707,18.5843185830184,18.7672194505449,4058657.07494502,0.0,1.0
2009-08-26,22.86,23.42,22.665,22.86,2452800,19.1355324103237,19.604294359133,18.972302803149,19.1355324103237,2930203.70678317,0.0,1.0
2009-08-27,22.77,22.91,22.3,22.77,2255800,19.0601956685507,19.1773861557531,18.6667704615143,19.0601956685507,2694860.37253812,0.0,1.0
2009-08-28,23.29,23.87,22.88,22.88,3162200,19.4954746210165,19.9809780679976,19.1522739084954,19.1522739084954,3777678.63730829,0.0,1.0
2009-08-31,23.05,23.45,22.68,23.09,2253200,19.2945766429554,19.6294066063906,18.9848589267778,19.3280596392989,2691754.31838057,0.0,1.0
2009-09-01,22.16,23.62,22.11,22.82,3462200,18.549579974312,19.7717093408506,18.5077262288826,19.1020494139801,4136069.50164086,0.0,1.0
2009-09-02,21.93,22.46,21.83,22.04,2636800,18.3570527453367,18.8007024468884,18.2733452544779,18.4491309852814,3150016.7702405,0.0,1.0
2009-09-03,22.15,22.3,21.85,22.08,2372200,18.5412092252261,18.6667704615143,18.2900867526497,18.482613981625,2833916.02789916,0.0,1.0
2009-09-04,22.96,22.99,22.1,22.26,1737000,19.2192399011825,19.2443521484401,18.4993554797967,18.6332874651708,2075083.10448564,0.0,1.0
2009-09-08,22.88,23.54,22.76,22.99,2805600,19.1522739084954,19.7047433481636,19.0518249194649,19.2443521484401,3351671.36323829,0.0,1.0
2009-09-09,23.53,23.59,22.68,22.92,2679600,19.6963725990777,19.746597093593,18.9848589267778,19.185756904839,3201147.2002186,0.0,1.0
2009-09-10,23.18,23.51,22.73,23.5,5168200,19.4033963810719,19.6796311009059,19.0267126722072,19.67126035182,6174118.88347879,0.0,1.0
2009-09-11,23.06,23.315,22.82,23.03,2023000,19.3029473920413,19.5164014937312,19.1020494139801,19.2778351447836,2416749.06181603,0.0,1.0
2009-09-14,23.27,23.29,22.72,22.98,2122200,19.4787331228448,19.4954746210165,19.0183419231213,19.2359813993542,2535256.97428867,0.0,1.0
2009-09-15,23.71,23.79,23.05,23.15,3136000,19.8470460826235,19.9140120753106,19.2945766429554,19.3782841338142,3746379.16848991,0.0,1.0
2009-09-16,24.6,24.64,23.62,23.69,3431800,20.5920427512669,20.6255257476105,19.7717093408506,19.8303045844518,4099752.56072184,0.0,1.0
2009-09-17,24.28,24.89,24.15,24.59,4149000,20.3241787805188,20.8347944747575,20.2153590424023,20.5836720021811,4956545.65371957,0.0,1.0
2009-09-18,24.48,24.73,23.94,24.27,4508400,20.4915937622364,20.7008624893834,20.0395733115988,20.3158080314329,5385897.90919001,0.0,1.0
2009-09-21,24.14,24.48,23.57,24.3,2967800,20.2069882933164,20.4915937622364,19.7298555954212,20.3409202786905,3545441.35722077,0.0,1.0
2009-09-22,24.92,24.99,24.1,24.35,3188000,20.8599067220151,20.9185019656163,20.1735052969729,20.3827740241199,3808500.25164089,0.0,1.0
2009-09-23,24.9,25.62,24.88,24.92,4365600,20.8431652238434,21.4458591580268,20.8264237256716,20.8599067220151,5215303.8577677,0.0,1.0
2009-09-24,24.02,25.06,23.68,25.06,3202800,20.1065393042858,20.9770972092175,19.8219338353659,20.9770972092175,3826180.86761463,0.0,1.0
2009-09-25,23.47,24.12,23.39,23.97,3433400,19.6461481045624,20.1902467951447,19.5791821118754,20.0646855588564,4101663.97866494,0.0,1.0
2009-09-28,24.06,24.26,23.5,23.52,2846600,20.1400223006294,20.307437282347,19.67126035182,19.6880018499918,3400651.4480304,0.0,1.0
2009-09-29,23.87,24.07,23.56,24.06,2409000,19.9809780679976,20.1483930497153,19.7214848463353,20.1400223006294,2877878.64059062,0.0,1.0
2009-09-30,23.95,24.13,23.25,23.96,4009200,20.0479440606847,20.1986175442305,19.461991624673,20.0563148097706,4789535.5109406,0.0,1.0
2009-10-01,23.3,23.92,23.1,23.75,3398000,19.5038453701024,20.022831813427,19.3364303883848,19.8805290789671,4059373.8566737,0.0,1.0
2009-10-02,22.6,23.25,22.49,23.14,4603200,18.9178929340908,19.461991624673,18.8258146941461,19.3699133847283,5499149.4223191,0.0,1.0
2009-10-05,23.01,23.16,22.58,22.59,5050200,19.2610936466119,19.3866548829001,18.901151435919,18.9095221850049,6033151.81017465,0.0,1.0
2009-10-06,24.1,24.14,23.1,23.18,6519000,20.1735052969729,20.2069882933164,19.3364303883848,19.4033963810719,7787833.48194697,0.0,1.0
2009-10-07,24.17,24.2,23.8,24.0,4480200,20.2321005405741,20.2572127878317,19.9223828243965,20.0897978061141,5352209.16794274,0.0,1.0
2009-10-08,24.06,24.45,23.89,24.17,4569600,20.1400223006294,20.4664815149787,19.9977195661694,20.2321005405741,5459009.64551385,0.0,1.0
2009-10-09,24.16,24.35,23.85,24.04,2384200,20.2237297914882,20.3827740241199,19.9642365698259,20.1232808024576,2848251.66247246,0.0,1.0
2009-10-12,24.49,24.67,24.09,24.19,4172200,20.4999645113222,20.6506379948681,20.165134547887,20.2488420387458,4984261.21389465,0.0,1.0
2009-10-13,25.02,25.06,24.36,24.42,4889200,20.9436142128739,20.9770972092175,20.3911447732058,20.4413692677211,5840815.37964951,0.0,1.0
2009-10-14,25.74,25.98,25.13,25.25,4913400,21.5463081470574,21.7472061251185,21.0356924528186,21.1361414418492,5869725.57603899,0.0,1.0
2009-10-15,25.96,26.11,25.56,25.63,4188000,21.7304646269467,21.856025863235,21.3956346635115,21.4542299071127,5003136.46608283,0.0,1.0
2009-10-16,24.81,25.99,24.63,25.99,5491400,20.7678284820704,21.7555768742044,20.6171549985246,21.7555768742044,6560225.30798645,0.0,1.0
2009-10-19,25.5,25.71,25.01,25.04,3605600,21.3454101689962,21.5211958997997,20.9352434637881,20.9603557110457,4307380.33479184,0.0,1.0
2009-10-20,25.57,25.71,25.18,25.65,3289600,21.4040054125974,21.5211958997997,21.077546198248,21.4709714052844,3929875.29102818,0.0,1.0
2009-10-21,25.84,26.55,25.34,25.34,6257000,21.6300156379162,22.2243388230137,21.2114781836221,21.2114781836221,7474838.79376317,0.0,1.0
2009-10-22,25.88,26.07,25.38,25.92,3287800,21.6634986342597,21.8225428668914,21.2449611799656,21.6969816306032,3927724.94584219,0.0,1.0
2009-10-23,26.36,26.97,25.98,25.98,5100600,22.065294590382,22.5759102846207,21.7472061251185,21.7472061251185,6093361.47538252,0.0,1.0
2009-10-26,26.52,27.37,26.4,26.51,5785600,22.1992265757561,22.9107402480559,22.0987775867255,22.1908558266702,6911687.28227524,0.0,1.0
2009-10-27,25.24,26.78,24.72,26.65,7354000,21.1277706927633,22.416866051989,20.6924917402975,22.3080463138725,8785354.72100599,0.0,1.0
2009-10-28,24.34,25.57,23.94,25.3,8481600,20.374403275034,21.4040054125974,20.0395733115988,21.1779951872786,10132426.5164107,0.0,1.0
2009-10-29,24.3,26.25,23.8,26.0,18065000,20.3409202786905,21.9732163504373,19.9223828243965,21.7639476232903,21581103.2138936,0.0,1.0
2009-10-30,22.67,24.35,22.36,24.24,9744600,18.9764881776919,20.3827740241199,18.7169949560296,20.2906957841752,11641252.0552509,0.0,1.0
2009-11-02,23.07,23.27,21.95,23.02,8022600,19.3113181411272,19.4787331228448,18.3737942435085,19.2694643956978,9584088.49398184,0.0,1.0
2009-11-03,22.99,23.25,22.33,22.66,4555600,19.2443521484401,19.461991624673,18.691882708772,18.968117428606,5442284.73851168,0.0,1.0
2009-11-04,22.43,23.06,22.35,22.98,5004400,18.7755901996308,19.3029473920413,18.7086242069437,19.2359813993542,5978437.47155321,0.0,1.0
2009-11-05,23.63,23.77,22.44,22.49,4888400,19.7800800899365,19.8972705771388,18.7839609487167,18.8258146941461,5839859.67067795,0.0,1.0
2009-11-06,23.48,23.92,23.25,23.35,3256000,19.6545188536483,20.022831813427,19.461991624673,19.5456991155318,3889735.51422293,0.0,1.0
2009-11-09,24.03,24.11,23.52,23.64,3457800,20.1149100533717,20.1818760460588,19.6880018499918,19.7884508390224,4130813.10229733,0.0,1.0
2009-11-10,24.42,25.04,24.1,24.1,5492600,20.4413692677211,20.9603557110457,20.1735052969729,20.1735052969729,6561658.87144376,0.0,1.0
2009-11-11,24.09,24.67,23.78,24.55,2922400,20.165134547887,20.6506379948681,19.9056413262247,20.5501890058375,3491204.87308511,0.0,1.0
2009-11-12,23.57,24.29,23.54,24.01,2025000,19.7298555954212,20.3325495296046,19.7047433481636,20.0981685552,2419138.33424492,0.0,1.0
2009-11-13,23.68,23.9,23.49,23.7,1928800,19.8219338353659,20.0060903152553,19.6628896027342,19.8386753335377,2304214.3304156,0.0,1.0
2009-11-16,23.92,24.2,23.66,23.75,2736600,20.022831813427,20.2572127878317,19.8051923371941,19.8805290789671,3269241.4644418,0.0,1.0
2009-11-17,24.96,25.01,23.807,23.89,3785600,20.8933897183587,20.9352434637881,19.9282423487566,19.9977195661694,4522414.85339137,0.0,1.0
2009-11-18,25.4,25.41,24.64,24.88,4172600,21.2617026781374,21.2700734272233,20.6255257476105,20.8264237256716,4984739.06838041,0.0,1.0
2009-11-19,24.59,25.23,24.44,25.23,4566000,20.5836720021811,21.1193999436774,20.4581107658928,21.1193999436774,5454708.95514186,0.0,1.0
2009-11-20,24.95,25.05,24.44,24.44,4297600,20.8850189692728,20.9687264601316,20.4581107658928,20.4581107658928,5134068.59518565,0.0,1.0
2009-11-23,25.75,25.92,25.17,25.22,4029400,21.5546788961432,21.6969816306032,21.0691754491621,21.1110291945916,4813667.16247234,0.0,1.0
2009-11-24,25.57,25.91,25.24,25.76,2697400,21.4040054125974,21.6886108815173,21.1277706927633,21.5630496452291,3222411.72483567,0.0,1.0
2009-11-25,26.11,26.17,25.39,25.62,2806400,21.856025863235,21.9062503577502,21.2533319290515,21.4458591580268,3352627.07220984,0.0,1.0
2009-11-27,25.21,25.71,24.93,25.27,1748200,21.1026584455057,21.5211958997997,20.868277471101,21.152882940021,2088463.03008739,0.0,1.0
2009-11-30,25.48,25.5,24.72,25.2,4787000,21.3286686708245,21.3454101689962,20.6924917402975,21.0942876964198,5718723.55853353,0.0,1.0
2009-12-01,25.77,26.06,25.42,25.62,3930400,21.571420394315,21.8141721178055,21.2784441763092,21.4458591580268,4695398.17724258,0.0,1.0
2009-12-02,25.77,26.09,25.65,25.88,2709800,21.571420394315,21.8392843650632,21.4709714052844,21.6634986342597,3237225.21389475,0.0,1.0
2009-12-03,26.0,26.36,25.86,25.95,3227800,21.7639476232903,22.065294590382,21.6467571360879,21.7220938778609,3856046.77297567,0.0,1.0
2009-12-04,25.85,26.705,25.65,26.23,3438800,21.6383863870021,22.3540854338449,21.4709714052844,21.9564748522655,4108115.01422291,0.0,1.0
2009-12-07,25.17,26.04,25.1,25.77,2711000,21.0691754491621,21.7974306196338,21.010580205561,21.571420394315,3238658.77735209,0.0,1.0
2009-12-08,25.1,25.46,24.72,25.04,2090800,21.010580205561,21.3119271726527,20.6924917402975,20.9603557110457,2497745.39715519,0.0,1.0
2009-12-09,25.3,25.4249,24.64,25.01,3116800,21.1779951872786,21.2825458433613,20.6255257476105,20.9352434637881,3723442.15317262,0.0,1.0
2009-12-10,25.67,25.95,25.43,25.45,3560600,21.4877129034562,21.7220938778609,21.2868149253951,21.3035564235668,4253621.70514195,0.0,1.0
2009-12-11,25.66,25.86,25.25,25.8,2863400,21.4793421543703,21.6467571360879,21.1361414418492,21.5965326415726,3420721.33643304,0.0,1.0
2009-12-14,25.83,25.96,25.65,25.81,1778000,21.6216448888303,21.7304646269467,21.4709714052844,21.6049033906585,2124063.18927776,0.0,1.0
2009-12-15,25.47,25.95,25.41,25.82,1856400,21.3202979217386,21.7220938778609,21.2700734272233,21.6132741397444,2217722.66849,0.0,1.0
2009-12-16,25.86,26.325,25.47,25.55,2215000,21.6467571360879,22.0359969685814,21.3202979217386,21.3872639144256,2646119.21498889,0.0,1.0
2009-12-17,25.14,25.9,25.14,25.71,2202800,21.0440632019045,21.6802401324315,21.0440632019045,21.5211958997997,2631544.65317269,0.0,1.0
2009-12-18,25.24,25.49,24.55,25.31,6052000,21.1277706927633,21.3370394199103,20.5501890058375,21.1863659363645,7229938.36980259,0.0,1.0
2009-12-21,26.14,26.31,25.28,25.33,2165200,21.8811381104926,22.0234408449526,21.1612536891068,21.2031074345362,2586626.33150967,0.0,1.0
2009-12-22,26.53,26.69,26.12,26.16,2250600,22.2075973248419,22.341529310216,21.8643966123208,21.8978796086644,2688648.26422302,0.0,1.0
2009-12-23,27.09,27.13,26.51,26.59,2599000,22.6763592736513,22.7098422699948,22.1908558266702,22.2578218193572,3104859.52133458,0.0,1.0
2009-12-24,27.0,27.25,26.9,27.06,419200,22.6010225318783,22.8102912590254,22.5173150410195,22.6512470263936,500791.50109406,0.0,1.0
2009-12-28,27.08,27.51,27.0,27.06,1978200,22.6679885245654,23.0279307352583,22.6010225318783,22.6512470263936,2363229.35940903,0.0,1.0
2009-12-29,26.56,27.33,26.47,27.17,1806800,22.2327095720996,22.8772572517124,22.1573728303267,22.7433252663383,2158468.71225368,0.0,1.0
2009-12-30,26.46,26.67,26.26,26.61,2064200,22.1490020812408,22.3247878120443,21.9815870995232,22.274563317529,2465968.07385104,0.0,1.0
2009-12-31,25.73,26.6,25.71,26.48,2397000,21.5379373979715,22.2661925684431,21.5211958997997,22.1657435794125,2863543.00601731,0.0,1.0
2010-01-04,25.82,25.91,25.42,25.71,4373000,21.6132741397444,21.6886108815173,21.2784441763092,21.5211958997997,5224144.16575458,0.0,1.0
2010-01-05,25.93,26.03,25.33,25.75,4863600,21.7053523796891,21.7890598705479,21.2031074345362,21.5546788961432,5810232.69255979,0.0,1.0
2010-01-06,24.6,25.88,24.49,25.73,7760000,20.5920427512669,21.6634986342597,20.4999645113222,21.5379373979715,9270377.02406942,0.0,1.0
2010-01-07,24.47,24.9,24.12,24.78,3554600,20.4832230131505,20.8431652238434,20.1902467951447,20.7427162348128,4246453.8878553,0.0,1.0
2010-01-08,24.24,24.6,23.9,24.6,4528600,20.2906957841752,20.5920427512669,20.0060903152553,20.5920427512669,5410029.56072175,0.0,1.0
2010-01-11,24.03,24.45,23.76,24.37,5573200,20.1149100533717,20.4664815149787,19.8888998280529,20.3995155222917,6657946.5503278,0.0,1.0
2010-01-12,23.28,23.92,23.15,23.84,4317000,19.4871038719307,20.022831813427,19.3782841338142,19.95586582074,5157244.53774582,0.0,1.0
2010-01-13,23.57,23.69,22.87,23.36,4536000,19.7298555954212,19.8303045844518,19.1439031594096,19.5540698646177,5418869.86870861,0.0,1.0
2010-01-14,23.06,24.02,23.02,23.4,4633800,19.3029473920413,20.1065393042858,19.2694643956978,19.5875528609612,5535705.29048103,0.0,1.0
2010-01-15,22.73,23.32,22.57,23.09,3571200,19.0267126722072,19.5205868682742,18.8927806868331,19.3280596392989,4266284.84901504,0.0,1.0
2010-01-19,22.75,22.86,22.47,22.71,4239400,19.043454170379,19.1355324103237,18.8090731959743,19.0099711740355,5064540.76750513,0.0,1.0
2010-01-20,22.22,22.73,22.014,22.49,3798400,18.5998044688273,19.0267126722072,18.4273670376581,18.8258146941461,4537706.19693624,0.0,1.0
2010-01-21,22.23,22.77,21.55,22.28,3911600,18.6081752179132,19.0601956685507,18.0389642800733,18.6500289633426,4672939.01641106,0.0,1.0
2010-01-22,21.77,22.3,21.6,22.17,5591200,18.2231207599627,18.6667704615143,18.0808180255027,18.5579507233979,6679450.00218772,0.0,1.0
2010-01-25,21.73,22.05,21.71,21.82,3959400,18.1896377636191,18.4575017343673,18.1728962654474,18.2649745053921,4730042.6274614,0.0,1.0
2010-01-26,22.17,22.44,21.58,21.61,4237600,18.5579507233979,18.7839609487167,18.0640765273309,18.0891887745886,5062390.42231914,0.0,1.0
2010-01-27,22.12,22.33,21.74,22.01,3216200,18.5160969779685,18.691882708772,18.198008512705,18.4240187380238,3842188.99288814,0.0,1.0
2010-01-28,21.68,22.53,21.4,22.23,3938600,18.1477840181897,18.8592976904896,17.9134030437851,18.6081752179132,4705194.19420101,0.0,1.0
2010-01-29,21.41,22.21,21.295,21.82,4960800,17.9217737928709,18.5914337197414,17.8255101783833,18.2649745053921,5926351.33260356,0.0,1.0
2010-02-01,22.1,22.2,21.38,21.57,4004000,18.4993554797967,18.5830629706555,17.8966615456133,18.055705778245,4783323.40262551,0.0,1.0
2010-02-02,22.07,22.26,21.66,22.14,3496400,18.4742432325391,18.6332874651708,18.131042520018,18.5328384761402,4176926.06017477,0.0,1.0
2010-02-03,22.11,22.16,21.65,21.93,2765000,18.5077262288826,18.549579974312,18.1226717709321,18.3570527453367,3303169.13293195,0.0,1.0
2010-02-04,21.4,22.11,21.36,22.09,3615800,17.9134030437851,18.5077262288826,17.8799200474415,18.4909847307108,4319565.62417913,0.0,1.0
2010-02-05,21.26,21.52,20.78,21.39,4937000,17.7962125565827,18.0138520328156,17.3944166004604,17.9050322946992,5897918.99069984,0.0,1.0
2010-02-08,21.42,21.9,21.19,21.21,2787000,17.9301445419568,18.3319404980791,17.7376173129816,17.7543588111533,3329451.12964967,0.0,1.0
2010-02-09,21.88,22.05,21.49,21.76,4007400,18.3151989999073,18.4575017343673,17.988739785558,18.2147500108768,4787385.16575462,0.0,1.0
2010-02-10,22.24,22.5,21.7,21.83,7347800,18.6165459669991,18.834185443232,18.1645255163615,18.2733452544779,8777947.97647642,0.0,1.0
2010-02-11,21.27,21.55,20.17,21.07,20525400,17.8045833056686,18.0389642800733,16.8838009062217,17.637168323951,24520386.1559065,0.0,1.0
2010-02-12,21.35,21.49,20.53,21.31,6314000,17.8715492983557,17.988739785558,17.1851478733134,17.8380663020121,7542933.05798635,0.0,1.0
2010-02-16,22.18,22.26,21.35,21.48,5500000,18.5663214724838,18.6332874651708,17.8715492983557,17.9803690364721,6570499.17943062,0.0,1.0
2010-02-17,21.88,22.39,21.8,22.27,7718600,18.3151989999073,18.7421072032873,18.2482330072203,18.6416582142567,9220919.08479153,0.0,1.0
2010-02-18,22.85,22.93,21.79,21.87,6167200,19.1271616612378,19.1941276539248,18.2398622581344,18.3068282508215,7367560.46170629,0.0,1.0
2010-02-19,22.59,22.99,22.56,22.81,4506000,18.9095221850049,19.2443521484401,18.8844099377472,19.0936786648943,5383030.78227535,0.0,1.0
2010-02-22,22.38,22.72,22.25,22.64,4395200,18.7337364542014,19.0183419231213,18.6249167160849,18.9513759304343,5250665.08971518,0.0,1.0
2010-02-23,22.42,22.67,21.91,22.29,4753000,18.7672194505449,18.9764881776919,18.340311247165,18.6583997124285,5678105.92724251,0.0,1.0
2010-02-24,22.63,22.88,22.39,22.59,3556800,18.9430051813484,19.1522739084954,18.7421072032873,18.9095221850049,4249082.08752707,0.0,1.0
2010-02-25,22.4,22.495,22.045,22.38,4644000,18.7504779523731,18.830000068689,18.4533163598244,18.7337364542014,5547890.57986835,0.0,1.0
2010-02-26,22.24,22.49,22.04,22.34,6331400,18.6165459669991,18.8258146941461,18.4491309852814,18.7002534578579,7563719.72811764,0.0,1.0
2010-03-01,23.13,23.2,22.17,22.34,5113000,19.3615426356425,19.4201378792436,18.5579507233979,18.7002534578579,6108174.96444159,0.0,1.0
2010-03-02,23.11,23.35,22.99,23.11,5187200,19.3448011374707,19.5456991155318,19.2443521484401,19.3448011374707,6196816.9715532,0.0,1.0
2010-03-03,22.87,23.21,22.73,23.15,5201800,19.1439031594096,19.4285086283295,19.0267126722072,19.3782841338142,6214258.66028403,0.0,1.0
2010-03-04,23.07,23.115,22.61,22.82,2608200,19.3113181411272,19.3489865120136,18.9262636831766,19.1020494139801,3115850.17450745,0.0,1.0
2010-03-05,23.23,23.38,22.9275,23.0,3484400,19.4452501265013,19.5708113627895,19.1920349666534,19.252722897526,4162590.42560147,0.0,1.0
2010-03-08,23.13,23.3,22.98,23.03,2211400,19.3615426356425,19.5038453701024,19.2359813993542,19.2778351447836,2641818.52461689,0.0,1.0
2010-03-09,22.95,23.22,22.78,22.9,2650400,19.2694643956978,19.4961639768236,19.1267276223963,19.2274829917856,3156635.73989013,0.07,1.0
2010-03-10,23.01,23.2699,22.76,22.93,4322400,19.3198420803924,19.538061417928,19.1099350608314,19.2526718341329,5147993.63194277,0.0,1.0
2010-03-11,22.9,22.95,22.38,22.85,4371800,19.2274829917856,19.2694643956978,18.7908763910987,19.1855015878734,5206829.20602613,0.0,1.0
2010-03-12,22.31,22.95,22.28,22.95,4932000,18.7321024256217,19.2694643956978,18.7069135832743,19.2694643956978,5874029.38014568,0.0,1.0
2010-03-15,22.63,22.69,22.16,22.32,4109600,19.0007834106597,19.0511610953543,18.6061582138851,18.7404987064041,4894548.08204516,0.0,1.0
2010-03-16,22.76,22.85,22.3,22.63,5567400,19.1099350608314,19.1855015878734,18.7237061448392,19.0007834106597,6630793.01926666,0.0,1.0
2010-03-17,22.9025,23.12,22.82,22.88,3596800,19.2295820619812,19.4122011689992,19.1603127455261,19.2106904302207,4283801.47496107,0.0,1.0
2010-03-18,22.695,22.98,22.57,22.61,3576400,19.0553592357456,19.2946532380451,18.9504057259651,18.9839908490948,4259505.00307239,0.0,1.0
2010-03-19,22.69,22.89,22.53,22.73,6429000,19.0511610953543,19.2190867110031,18.9168206028353,19.0847462184841,7656961.65550623,0.0,1.0
2010-03-22,23.4525,23.47,22.33,22.66,6637000,19.6913775050153,19.7060709963846,18.7488949871865,19.025972253007,7904690.38848885,0.0,1.0
2010-03-23,22.91,23.46,22.71,23.26,6404600,19.235879272568,19.6976747156022,19.0679536569192,19.5297490999534,7627901.16952172,0.0,1.0
2010-03-24,22.8,23.07,22.71,22.8,2950400,19.1435201839612,19.370219765087,19.0679536569192,19.1435201839612,3513936.79707661,0.0,1.0
2010-03-25,22.88,23.31,22.83,23.04,3668800,19.2106904302207,19.5717305038656,19.1687090263085,19.3450309227397,4369553.72868583,0.0,1.0
2010-03-26,22.94,23.15,22.64,22.96,4501000,19.2610681149153,19.4373900113465,19.0091796914421,19.2778606764802,5360706.86132113,0.0,1.0
2010-03-29,24.35,24.87,22.92,22.95,10570000,20.4449437052392,20.8815503059261,19.2442755533504,19.2694643956978,12588907.2482036,0.0,1.0
2010-03-30,24.36,24.72,24.2,24.23,4859800,20.4533399860217,20.7556060941895,20.3189994935027,20.34418833585,5788038.92571614,0.0,1.0
2010-03-31,24.95,25.2,24.16,24.31,6400200,20.9487205521856,21.1586275717466,20.2854143703729,20.4113585821095,7622660.75401631,0.0,1.0
2010-04-01,24.43,25.21,24.38,25.04,4191800,20.5121139514988,21.167023852529,20.4701325475866,21.0242870792275,4992448.57171424,0.0,1.0
2010-04-05,25.04,25.09,24.315,24.44,3897400,21.0242870792275,21.0662684831397,20.4155567225007,20.5205102322812,4641817.13426193,0.0,1.0
2010-04-06,25.29,25.68,24.75,24.86,6409600,21.2341940987885,21.5616490493036,20.7807949365368,20.8731540251436,7633856.18714149,0.0,1.0
2010-04-07,24.94,25.59,24.75,25.34,4847800,20.9403242714031,21.4860825222617,20.7807949365368,21.2761755027007,5773746.8834287,0.0,1.0
2010-04-08,24.73,25.04,24.44,24.94,4885400,20.7640023749719,21.0242870792275,20.5205102322812,20.9403242714031,5818528.6159294,0.0,1.0
2010-04-09,24.57,24.95,24.46,24.79,2546000,20.6296618824529,20.9487205521856,20.5373027938461,20.8143800596666,3032294.97198924,0.0,1.0
2010-04-12,25.18,25.61,24.57,25.3,5395400,21.1418350101817,21.5028750838266,20.6296618824529,21.242590379571,6425940.4131464,0.0,1.0
2010-04-13,25.05,26.09,25.01,26.0,9854400,21.03268336001,21.9058965613836,20.9990982368802,21.8303300343417,11736625.1264614,0.0,1.0
2010-04-14,25.4825,25.71,25.09,25.09,7745800,21.3958225038505,21.586837891651,21.0662684831397,21.0662684831397,9225275.09585005,0.0,1.0
2010-04-15,25.38,25.89,25.31,25.59,5955000,21.3097606258305,21.7379709457349,21.2509866603534,21.4860825222617,7092425.98515157,0.0,1.0
2010-04-16,24.85,25.545,24.72,25.27,6565200,20.8647577443612,21.4482992587407,20.7556060941895,21.2174015372236,7819176.33546887,0.0,1.0
2010-04-19,24.71,24.93,24.28,24.63,4982200,20.747209813407,20.9319279906207,20.3861697397622,20.6800395671475,5933817.75704824,0.0,1.0
2010-04-20,25.06,25.285,24.76,24.89,2793800,21.0410796407924,21.2299959583973,20.7891912173192,20.8983428674909,3327425.64522527,0.0,1.0
2010-04-21,24.63,25.11,24.5,24.94,4704000,20.6800395671475,21.0830610447046,20.5708879169758,20.9403242714031,5602480.57668398,0.0,1.0
2010-04-22,24.53,24.76,24.09,24.26,4995600,20.5960767593231,20.7891912173192,20.2266404048958,20.3693771781973,5949777.20426924,0.0,1.0
2010-04-23,24.18,24.7,24.08,24.5,5248400,20.3022069319378,20.7388135326246,20.2182441241134,20.5708879169758,6250862.89512502,0.0,1.0
2010-04-26,24.63,25.13,24.1101,24.17,4453400,20.6800395671475,21.0998536062695,20.2435169292685,20.2938106511553,5304015.09358087,0.0,1.0
2010-04-27,23.68,24.98,23.53,24.39,7567200,19.8823928928158,20.9739093945329,19.7564486810792,20.478528828369,9012561.86647172,0.0,1.0
2010-04-28,23.5,23.99,23.35,23.75,4250800,19.7312598387319,20.1426775970714,19.6053156269953,19.9411668582929,5062717.7796276,0.0,1.0
2010-04-29,24.51,24.9,23.6,23.6,7883400,20.5792841977583,20.9067391482734,19.8152226465563,19.8152226465563,9389157.18074624,0.0,1.0
2010-04-30,23.61,24.99,23.28,24.99,10838600,19.8236189273387,20.9823056753153,19.5465416615183,20.9823056753153,12908810.7947379,0.0,1.0
2010-05-03,24.16,24.2725,23.61,23.61,6219200,20.2854143703729,20.3798725291753,19.8236189273387,19.8236189273387,7407089.11618047,0.0,1.0
2010-05-04,23.46,23.86,22.99,23.86,7122800,19.6976747156022,20.0335259468997,19.3030495188275,20.0335259468997,8483279.90042612,0.0,1.0
2010-05-05,23.5475,24.0,22.61,23.37,7537400,19.7711421724485,20.1510738778539,18.9839908490948,19.6221081885602,8977069.96145785,0.0,1.0
2010-05-06,23.06,23.83,22.08,23.255,8661200,19.3618234843046,20.0083371045524,18.5389879676256,19.5255509595622,10315519.7216784,0.0,1.0
2010-05-07,22.0,23.25,21.73,22.65,9103000,18.471817721366,19.5213528191709,18.2451181402402,19.0175759722246,10841705.0785617,0.0,1.0
2010-05-10,23.65,23.67,22.59,22.67,6782200,19.8572040504685,19.8739966120334,18.96719828753,19.0343685337895,8077624.10016709,0.0,1.0
2010-05-11,23.18,23.49,22.0,22.99,7793800,19.4625788536939,19.7228635579495,18.471817721366,19.3030495188275,9282443.26499988,0.0,1.0
2010-05-12,23.58,23.6,22.93,23.12,4507600,19.7984300849914,19.8152226465563,19.2526718341329,19.4122011689992,5368567.48457923,0.0,1.0
2010-05-13,23.5,23.75,23.32,23.33,5139800,19.7312598387319,19.9411668582929,19.580126784648,19.5885230654304,6121519.91242353,0.0,1.0
2010-05-14,22.8,23.35,22.4875,23.32,4980200,19.1435201839612,19.6053156269953,18.88113640951,19.580126784648,5931435.75000031,0.0,1.0
2010-05-17,23.11,23.14,22.39,22.97,6583400,19.4038048882168,19.4289937305641,18.7992726718812,19.2862569572626,7840852.59960485,0.0,1.0
2010-05-18,22.7,23.89,22.5975,23.27,8504000,19.0595573761368,20.058714789247,18.9734954981168,19.5381453807358,10128293.9677127,0.0,1.0
2010-05-19,22.64,23.03,22.04,22.53,6826000,19.0091796914421,19.3366346419573,18.5054028444958,18.9168206028353,8129790.05451634,0.0,1.0
2010-05-20,21.67,22.39,21.41,22.04,6371000,18.1947404555456,18.7992726718812,17.9764371552021,18.5054028444958,7587883.45111681,0.0,1.0
2010-05-21,21.78,22.1,20.95,21.45,8665600,18.2870995441524,18.5557805291904,17.5902082392099,18.0100222783319,10320760.1371838,0.0,1.0
2010-05-24,21.53,22.18,21.5,21.7,5807400,18.0771925245914,18.62295077545,18.0520036822441,18.2199292978929,6916633.86501584,0.0,1.0
2010-05-25,21.61,21.63,20.6,20.86,7603800,18.203136736328,18.2199836930483,17.3523654219508,17.5713758593152,9026912.25035245,0.07,1.0
2010-05-26,21.64,22.05,21.47,21.75,5282000,18.2284071714085,18.5737697841755,18.0852080392856,18.3210654333704,6270568.72963014,0.0,1.0
2010-05-27,22.04,22.25,21.685,22.2,5017800,18.5653463058153,18.7422393513789,18.2663128240293,18.700121959578,5956921.57734535,0.0,1.0
2010-05-28,21.56,22.21,21.34,21.98,4929400,18.1610193445271,18.7085454379382,17.9757028206034,18.5148054356543,5851976.80723947,0.0,1.0
2010-06-01,21.0,21.93,21.0,21.43,4320800,17.6893045563576,18.4726880438534,17.6893045563576,18.0515141258449,5129472.42843353,0.0,1.0
2010-06-02,21.35,21.38,20.82,21.045,5585200,17.9841262989636,18.0093967340441,17.5376819458745,17.7272102089784,6630515.04519693,0.0,1.0
2010-06-03,21.33,21.4,20.8,21.22,9080600,17.9672793422432,18.0262436907644,17.5208349891542,17.8746210802814,10780107.2332979,0.0,1.0
2010-06-04,20.18,21.04,20.04,20.87,6988800,16.9985793308236,17.7229984697983,16.8806506337813,17.5797993376754,8296810.06013617,0.0,1.0
2010-06-07,19.88,20.72,19.83,20.28,4732600,16.7458749800185,17.4534471622728,16.7037575882177,17.0828141144253,5618344.10637025,0.0,1.0
2010-06-08,19.72,20.0825,19.18,19.82,7245600,16.6110993262558,16.916450416812,16.1562314948066,16.6953341098575,8601672.24297769,0.0,1.0
2010-06-09,19.8,20.37,19.74,19.82,5132600,16.6784871531372,17.1586254196669,16.6279462829762,16.6953341098575,6093207.31951905,0.0,1.0
2010-06-10,20.545,20.57,19.94,20.13,4071400,17.3060362909699,17.3270949868703,16.7964158501796,16.9564619390228,4833395.21503523,0.0,1.0
2010-06-11,20.55,20.56,20.11,20.2,3380600,17.3102480301499,17.3186715085101,16.9396149823025,17.015426287544,4013306.44592725,0.0,1.0
2010-06-14,20.8,21.15,20.39,20.72,3910800,17.5208349891542,17.8156567317602,17.1754723763872,17.4534471622728,4642737.63495599,0.0,1.0
2010-06-15,21.5,21.53,20.7,21.02,4482400,18.1104784743661,18.1357489094466,17.4366002055525,17.7061515130779,5321317.16654566,0.0,1.0
2010-06-16,21.63,21.81,21.23,21.45,5896800,18.2199836930483,18.3716063035314,17.8830445586415,18.0683610825653,7000433.48823989,0.0,1.0
2010-06-17,20.88,21.71,20.665,21.71,6027000,17.5882228160356,18.2873715199297,17.4071180312919,18.2873715199297,7155001.4641198,0.0,1.0
2010-06-18,20.97,21.1925,20.8,20.98,6346800,17.6640341212771,17.8514565147909,17.5208349891542,17.6724575996373,7534654.60303229,0.0,1.0
2010-06-21,20.44,21.38,20.27,21.22,4143200,17.2175897681881,18.0093967340441,17.0743906360652,17.8746210802814,4918633.16179545,0.0,1.0
2010-06-22,20.43,21.01,20.37,20.54,6388800,17.2091662898279,17.6977280347178,17.1586254196669,17.3018245517898,7584515.24041292,0.0,1.0
2010-06-23,20.21,20.67,20.09,20.51,5428400,17.0238497659042,17.411329770472,16.9227680255821,17.2765541167093,6444368.66564259,0.0,1.0
2010-06-24,19.38,20.27,19.27,20.05,6728600,16.32470106201,17.0743906360652,16.2320428000481,16.8890741121414,7987911.53998285,0.0,1.0
2010-06-25,19.56,19.72,19.19,19.41,7159000,16.4763236724931,16.6110993262558,16.1646549731668,16.3499714970905,8498864.35733096,0.0,1.0
2010-06-28,19.7,19.99,19.58,19.69,4856800,16.5942523695355,16.8385332419804,16.4931706292134,16.5858288911753,5765789.13405294,0.0,1.0
2010-06-29,18.93,19.57,18.87,19.36,8760400,15.9456445358024,16.4847471508533,15.8951036656413,16.3078541052897,10399979.2311722,0.0,1.0
2010-06-30,18.78,19.42,18.69,18.85,4674600,15.8192923603998,16.3583949754507,15.7434810551583,15.878256708921,5549488.94046366,0.0,1.0
2010-07-01,18.98,19.16,18.345,18.74,5207400,15.9877619276032,16.1393845380863,15.4528710517324,15.7855984469591,6182006.74037789,0.0,1.0
2010-07-02,18.33,18.95,18.3,18.9,6244000,15.4402358341921,15.9624914925227,15.4149653991116,15.9203741007218,7412614.75725307,0.0,1.0
2010-07-06,18.51,19.19,18.35,18.53,5073000,15.5918584446752,16.1646549731668,15.4570827909125,15.6087054013955,6022452.70075989,0.0,1.0
2010-07-07,19.16,19.22,18.51,18.66,4061400,16.1393845380863,16.1899254082473,15.5918584446752,15.7182106200778,4821523.63470652,0.0,1.0
2010-07-08,18.98,19.5,18.79,19.34,5687200,15.9877619276032,16.4257828023321,15.82771583876,16.2910071485693,6751605.1645499,0.0,1.0
2010-07-09,18.88,18.92,18.6,18.7,6643000,15.9035271440015,15.9372210574422,15.6676697499167,15.7519045335184,7886290.812369,0.0,1.0
2010-07-12,18.82,18.96,18.54,18.8,6211600,15.8529862738405,15.9709149708829,15.6171288797557,15.8361393171201,7374150.83698799,0.0,1.0
2010-07-13,19.7,19.8525,19.03,19.1,8215800,16.5942523695355,16.7227104145281,16.0298793194041,16.0888436679253,9753452.96647013,0.0,1.0
2010-07-14,20.26,20.5,19.4975,19.79,6621200,17.065967157705,17.2681306383491,16.423676932742,16.670063674777,7860410.76725239,0.0,1.0
2010-07-15,20.65,20.71,19.99,20.31,5915600,17.3944828137516,17.4450236839127,16.8385332419804,17.1080845495059,7022752.05925789,0.0,1.0
2010-07-16,20.04,20.81,19.98,20.62,5203600,16.8806506337813,17.5292584675144,16.8301097636202,17.3692123786711,6177495.53985296,0.0,1.0
2010-07-19,20.34,20.44,19.91,20.13,4124800,17.1333549845864,17.2175897681881,16.771145415099,16.9564619390228,4896789.4539906,0.0,1.0
2010-07-20,20.76,20.78,19.81,19.92,4768200,17.4871410757135,17.5039880324339,16.6869106314973,16.7795688934592,5660606.93234049,0.0,1.0
2010-07-21,20.61,21.03,20.37,20.8,5508200,17.360788900311,17.7145749914381,17.1586254196669,17.5208349891542,6539103.87666578,0.0,1.0
2010-07-22,21.19,21.49,20.7,20.83,4005600,17.8493506452008,18.102054996006,17.4366002055525,17.5461054242347,4755280.21647228,0.0,1.0
2010-07-23,21.96,21.99,20.98,21.16,5881600,18.497958478934,18.5232289140145,17.6724575996373,17.8240802101203,6982388.6861402,0.0,1.0
2010-07-26,21.6,21.99,21.41,21.91,5476400,18.1947132579678,18.5232289140145,18.0346671691246,18.4558410871331,6501352.25122048,0.0,1.0
2010-07-27,21.61,21.89,21.44,21.69,6426400,18.203136736328,18.4389941304128,18.0599376042051,18.2705245632094,7629152.38244891,0.0,1.0
2010-07-28,21.3,21.96,20.96,21.6,5314600,17.9420089071627,18.497958478934,17.6556106429169,18.1947132579678,6309270.08150178,0.0,1.0
2010-07-29,21.07,21.8125,20.79,21.41,7081600,17.7482689048788,18.3737121731214,17.512411510794,18.0346671691246,8406978.32558667,0.0,1.0
2010-07-30,22.68,23.08,21.16,21.5,15379000,19.1044489208662,19.441388055273,17.8240802101203,18.1104784743661,18257303.3875392,0.0,1.0
2010-08-02,22.77,23.25,22.61,22.93,6700000,19.1802602261077,19.5845871873959,19.045484572345,19.3150358798705,7953958.82024272,0.0,1.0
2010-08-03,22.86,23.02,22.59,22.62,5755000,19.2560715313493,19.390847185112,19.0286376156247,19.0539080507052,6832094.47917861,0.0,1.0
2010-08-04,24.32,24.47,23.225,23.58,11274000,20.4858993719341,20.6122515473367,19.5635284914955,19.8625619732815,13384019.6625995,0.0,1.0
2010-08-05,24.27,24.37,23.73,23.98,4931400,20.4437819801333,20.528016763735,19.9889141486841,20.1995011076884,5854351.1233052,0.0,1.0
2010-08-06,24.61,24.62,23.65,23.65,5827800,20.7301802443791,20.7386037227393,19.9215263218027,19.9215263218027,6918519.5839717,0.0,1.0
2010-08-09,24.53,24.97,24.25,24.75,6348600,20.6627924174977,21.0334254653452,20.426935023413,20.8481089414215,7536791.48749147,0.0,1.0
2010-08-10,24.68,24.83,23.97,24.23,4708400,20.7891445929003,20.9154967683028,20.1910776293282,20.4100880666926,5589614.88197473,0.0,1.0
2010-08-11,23.57,24.02,23.4,23.89,6112800,19.8541384949214,20.233195021129,19.7109393627985,20.1236898024468,7256859.62334023,0.0,1.0
2010-08-12,23.77,23.83,23.25,23.26,6283200,20.0226080621248,20.0731489322858,19.5845871873959,19.5930106657561,7459151.35214163,0.0,1.0
2010-08-13,23.68,24.03,23.57,23.61,4023600,19.9467967568832,20.2416184994892,19.8541384949214,19.8878324083621,4776649.06106397,0.0,1.0
2010-08-16,23.82,23.89,23.34,23.48,5476000,20.0647254539256,20.1236898024468,19.6603984926375,19.7783271896798,6500877.38800733,0.0,1.0
2010-08-17,24.32,24.6,23.91,24.0,3478200,20.4858993719341,20.7217567660189,20.1405367591672,20.2163480644087,4129173.06993556,0.0,1.0
2010-08-18,23.74,24.31,23.72,24.18,9064000,19.9973376270443,20.477475893574,19.9804906703239,20.3679706748918,10760400.4099522,0.0,1.0
2010-08-19,23.5,23.786,23.0,23.56,5028600,19.7951741464002,20.0360856275011,19.3740002283917,19.8457150165612,5969742.88410036,0.0,1.0
2010-08-20,23.64,23.71,23.23,23.48,3411200,19.9131028434426,19.9720671919638,19.5677402306756,19.7783271896798,4049633.48173311,0.0,1.0
2010-08-23,23.54,24.04,23.5095,23.81,5231400,19.8288680598409,20.2500419778494,19.8031764508423,20.0563019755655,6210498.5331668,0.0,1.0
2010-08-24,22.61,23.24,22.58,23.09,6576000,19.1044489208662,19.6367710270204,19.0791002491446,19.5100276684122,7782656.31298087,0.07,1.0
2010-08-25,23.02,23.12,22.31,22.36,5359800,19.4508807677285,19.5353763401339,18.8509622036499,18.8932099898527,6343290.95290675,0.0,1.0
2010-08-26,23.07,23.4,22.93,23.21,4346000,19.4931285539312,19.7719639428691,19.3748347525636,19.6114223552988,5143464.7713222,0.0,1.0
2010-08-27,23.41,23.5,22.79,23.22,4649600,19.7804135001096,19.8564595152745,19.256540951196,19.6198719125393,5502773.53905655,0.0,1.0
2010-08-30,22.74,23.39,22.74,23.3,2840200,19.2142931649933,19.7635143856285,19.2142931649933,19.6874683704636,3361359.55902193,0.0,1.0
2010-08-31,22.86,23.09,22.3,22.53,4402600,19.3156878518798,19.5100276684122,18.8425126464094,19.0368524629419,5210450.52973381,0.0,1.0
2010-09-01,24.49,24.51,23.3,23.47,5805000,20.6929656820882,20.7098647965693,19.6874683704636,19.8311108435529,6870182.46606659,0.0,1.0
2010-09-02,25.38,25.48,24.43,24.43,5052200,21.4449762764964,21.5294718489019,20.6422683386449,20.6422683386449,5979248.20931296,0.0,1.0
2010-09-03,25.41,25.98,25.1,25.73,3013600,21.4703249482181,21.951949710929,21.2083886737613,21.7407107799154,3566577.41253028,0.0,1.0
2010-09-07,24.64,25.4,24.61,25.29,3309000,20.8197090406963,21.4618753909775,20.7943603689747,21.3689302613316,3916181.52975269,0.0,1.0
2010-09-08,25.19,25.32,24.78,24.78,4863200,21.2844346889261,21.3942789330532,20.9380028420639,20.9380028420639,5755567.84995265,0.0,1.0
2010-09-09,25.54,25.79,25.09,25.44,4209200,21.5801691923451,21.7914081233587,21.1999391165207,21.4956736199397,4981562.79692809,0.0,1.0
2010-09-10,25.86,26.35,25.41,25.65,3768200,21.8505550240425,22.2645833288291,21.4703249482181,21.6731143219911,4459641.95842069,0.0,1.0
2010-09-13,26.5,26.55,26.06,26.16,3941800,22.3913266874372,22.4335744736399,22.0195461688533,22.1040417412587,4665096.51072201,0.0,1.0
2010-09-14,26.84,26.94,26.18,26.32,4191200,22.6786116336156,22.7631072060211,22.1209408557398,22.2392346571074,4960259.90556044,0.0,1.0
2010-09-15,26.66,26.9,26.26,26.63,3559200,22.5265196032859,22.7293089770589,22.1885373136642,22.5011709315642,4212291.719763,0.0,1.0
2010-09-16,27.69,27.71,26.53,26.64,6031800,23.3968239990617,23.4137231135428,22.4166753591588,22.5096204888048,7138598.89729897,0.0,1.0
2010-09-17,28.76,28.9,27.91,27.95,10649000,24.3009266237998,24.4192204251673,23.5827142583537,23.6165124873158,12603027.2318937,0.0,1.0
2010-09-20,28.8499,28.96,28.03,28.16,8084000,24.3768881433922,24.4699177686106,23.6841089452402,23.7939531893672,9567365.21200386,0.0,1.0
2010-09-21,28.65,28.93,28.42,28.87,6474000,24.2079814941538,24.444569096889,24.0136416776213,24.3938717534457,7661939.92856419,0.0,1.0
2010-09-22,28.4,28.98,28.24,28.3,4557200,23.9967425631402,24.4868168830917,23.8615496472916,23.9122469907348,5393418.69670262,0.0,1.0
2010-09-23,28.31,28.73,28.04,28.24,4214800,23.9206965479753,24.2755779520781,23.6925585024807,23.8615496472916,4988190.36313136,0.0,1.0
2010-09-24,29.64,29.85,28.61,28.62,5747000,25.0444876609675,25.2219283630189,24.1741832651916,24.1826328224322,6801539.81610417,0.0,1.0
2010-09-27,29.29,29.57,28.8,29.27,4589000,24.7487531575485,24.9853407602837,24.3347248527619,24.7318540430674,5431053.80478546,0.0,1.0
2010-09-28,29.01,29.75,28.69,29.56,6054200,24.5121655548133,25.1374327906134,24.241779723116,24.9768912030431,7165109.16211204,0.0,1.0
2010-09-29,28.41,29.304,28.31,28.85,6075400,24.0051921203808,24.7605825376853,23.9206965479753,24.3769726389646,7190199.23416726,0.0,1.0
2010-09-30,28.23,29.08,27.93,28.81,5337400,23.853100090051,24.5713124554971,23.5996133728347,24.3431744100025,6316780.68809369,0.0,1.0
2010-10-01,27.71,28.65,27.39,28.21,7306600,23.4137231135428,24.2079814941538,23.1433372818455,23.8362009755699,8647317.00371442,0.0,1.0
2010-10-04,27.17,27.8,26.98,27.8,4482600,22.9574470225535,23.4897691287077,22.7969054349832,23.4897691287077,5305130.04692337,0.0,1.0
2010-10-05,28.3,28.43,27.49,27.56,3979000,23.9122469907348,24.0220912348619,23.2278328542509,23.2869797549347,4709122.48621516,0.0,1.0
2010-10-06,27.7,28.32,27.36,28.22,3313000,23.4052735563023,23.9291461052159,23.1179886101238,23.8446505328105,3920915.50561216,0.0,1.0
2010-10-07,28.26,28.37,27.65,27.99,4559200,23.8784487617726,23.9713938914186,23.3630257700996,23.650310716278,5395785.68463236,0.0,1.0
2010-10-08,28.29,28.35,27.55,27.58,4508600,23.9037974334943,23.9544947769375,23.2785301976941,23.3038788694158,5335900.89000996,0.0,1.0
2010-10-11,28.5,29.05,28.32,28.32,3782800,24.0812381355457,24.5459637837755,23.9291461052159,23.9291461052159,4476920.97030778,0.0,1.0
2010-10-12,27.91,28.46,27.26,28.46,6618200,23.5827142583537,24.0474399065835,23.0334930377184,24.0474399065835,7832599.75829834,0.0,1.0
2010-10-13,28.29,28.55,27.95,28.09,3075200,23.9037974334943,24.1234859217484,23.6165124873158,23.7348062886834,3639480.64076623,0.0,1.0
2010-10-14,27.7,28.34,27.4,28.29,3554000,23.4052735563023,23.946045219697,23.151786839086,23.9037974334943,4206137.55114568,0.0,1.0
2010-10-15,27.82,28.28,27.5,27.92,5639600,23.5066682431888,23.8953478762537,23.2362824114914,23.5911638155942,6674432.5642772,0.0,1.0
2010-10-18,27.4525,27.85,27.34,27.75,4966000,23.1961470145988,23.5320169149104,23.1010894956427,23.447521342505,5877231.02954122,0.0,1.0
2010-10-19,26.85,27.34,26.52,27.18,3826600,22.6870611908562,23.1010894956427,22.4082258019183,22.9658965797941,4528758.00596906,0.0,1.0
2010-10-20,27.16,27.42,26.92,27.09,3505000,22.948997465313,23.1686859535671,22.74620809154,22.8898505646292,4148146.34686708,0.0,1.0
2010-10-21,27.89,28.31,27.5,27.5,3835000,23.5658151438726,23.9206965479753,23.2362824114914,23.2362824114914,4538699.35527396,0.0,1.0
2010-10-22,28.28,28.66,27.85,28.0,3608200,23.8953478762537,24.2164310513943,23.5320169149104,23.6587602735185,4270282.9240416,0.0,1.0
2010-10-25,28.59,29.37,28.26,28.59,3960600,24.1572841507105,24.8163496154728,23.8784487617726,24.1572841507105,4687346.19726157,0.0,1.0
2010-10-26,28.29,28.8125,27.86,28.54,5114000,23.9037974334943,24.3452867993126,23.5404664721509,24.1150363645078,6052388.13634186,0.0,1.0
2010-10-27,29.0,29.05,28.0,28.01,6628400,24.5037159975728,24.5459637837755,23.6587602735185,23.6672098307591,7844671.39674001,0.0,1.0
2010-10-28,29.14,29.5,28.46,29.5,8452400,24.6220097989404,24.9261938595999,24.0474399065835,24.9261938595999,10003364.3886617,0.0,1.0
2010-10-29,28.95,29.35,28.1,29.05,9032200,24.4614682113701,24.7994505009918,23.743255845924,24.5459637837755,10689554.189493,0.0,1.0
2010-11-01,28.54,29.25,28.29,28.98,3659600,24.1150363645078,24.7149549285863,23.9037974334943,24.4868168830917,4331114.51383589,0.0,1.0
2010-11-02,28.69,28.94,28.53,28.93,2782400,24.241779723116,24.4530186541295,24.1065868072673,24.444569096889,3292953.60785248,0.0,1.0
2010-11-03,28.68,28.7,28.17,28.67,4346000,24.2333301658754,24.2502292803565,23.8024027466078,24.2248806086349,5143464.77132221,0.0,1.0
2010-11-04,27.17,28.96,26.63,28.95,13607400,22.9574470225535,24.4699177686106,22.5011709315642,24.4614682113701,16104275.7775633,0.0,1.0
2010-11-05,27.3,27.82,27.19,27.34,8344600,23.0672912666806,23.5066682431888,22.9743461370346,23.1010894956427,9875783.7392488,0.0,1.0
2010-11-08,28.02,28.02,27.06,27.21,6666400,23.6756593879996,23.6756593879996,22.8645018929076,22.9912452515157,7889644.16740507,0.0,1.0
2010-11-09,27.35,28.35,27.15,28.19,4830200,23.1095390528833,23.9544947769375,22.9405479080724,23.8193018610888,5716512.54911195,0.0,1.0
2010-11-10,27.46,27.5095,26.95,27.3,2261200,23.2024841825293,23.2443094908699,22.7715567632616,23.0672912666806,2676116.55336258,0.0,1.0
2010-11-11,27.32,27.44,26.8,27.11,1976600,23.0841903811617,23.1855850680482,22.6448134046535,22.9067496791103,2339294.17096076,0.0,1.0
2010-11-12,26.66,27.27,26.36,27.13,3779000,22.5265196032859,23.0419425949589,22.2730328860696,22.9236487935914,4472423.69324128,0.0,1.0
2010-11-15,25.82,26.99,25.68,26.86,6108200,21.8167567950803,22.8053549922238,21.6984629937127,22.6955107480967,7229017.83621499,0.0,1.0
2010-11-16,25.5,25.88,25.37,25.46,6707200,21.6055178640667,21.9274824440019,21.4953720867205,21.5716268556525,7916199.97613921,0.07,1.0
2010-11-17,26.06,26.12,25.45,25.55,3318400,22.0799919818659,22.1308284944872,21.563154103549,21.6478816245845,3916555.04544672,0.0,1.0
2010-11-18,26.45,26.83,26.24,26.3,4318800,22.4104293139045,22.7323938938396,22.2325015197299,22.2833380323512,5097281.19885347,0.0,1.0
2010-11-19,26.21,26.56,25.99,26.42,2850800,22.2070832634192,22.5036295870436,22.020682717141,22.3850110575939,3364668.25083158,0.0,1.0
2010-11-22,25.87,26.08,25.4,25.78,4620400,21.9190096918983,22.096937486073,21.5207903430312,21.8427549229663,5453245.82087213,0.0,1.0
2010-11-23,25.36,25.64,25.03,25.63,4277200,21.486899334617,21.7241363935165,21.2072985151996,21.715663641413,5048182.63029915,0.0,1.0
2010-11-24,26.22,26.3,25.6,25.6,3544600,22.2155560155227,22.2833380323512,21.6902453851023,21.6902453851023,4183528.51196073,0.0,1.0
2010-11-26,26.37,26.53,25.94,26.02,2172200,22.3426472970761,22.478211330733,21.9783189566232,22.0461009734516,2563747.85128959,0.0,1.0
2010-11-29,26.78,26.97,26.08,26.1,5247200,22.6900301333219,22.8510124232894,22.096937486073,22.1138829902801,6193029.06053159,0.0,1.0
2010-11-30,26.33,26.57,26.25,26.46,4872000,22.3087562886619,22.5121023391472,22.2409742718334,22.4189020660081,5750197.74030148,0.0,1.0
2010-12-01,26.79,27.6,26.745,27.16,4069200,22.6985028854254,23.3847958058134,22.6603755009594,23.011994713257,4802689.78752767,0.0,1.0
2010-12-02,26.96,27.08,26.66,26.82,3302400,22.8425396711859,22.9442126964285,22.5883571080792,22.7239211417361,3897670.98061814,0.0,1.0
2010-12-03,27.05,27.36,26.9,26.92,2679400,22.9187944401179,23.1814497553281,22.7917031585645,22.8086486627716,3162372.70635545,0.0,1.0
2010-12-06,27.1925,27.24,26.89,27.03,3021800,23.0395311575935,23.0797767300854,22.783230406461,22.9018489359108,3566491.693687,0.0,1.0
2010-12-07,26.93,27.6,26.865,27.45,2526800,22.8171214148752,23.3847958058134,22.7620485262021,23.2577045242601,2982265.93805291,0.0,1.0
2010-12-08,27.01,27.05,26.69,26.88,1647000,22.8849034317036,22.9187944401179,22.6137753643899,22.7747576543574,1943878.42329158,0.0,1.0
2010-12-09,27.17,27.21,26.78,27.13,2803000,23.0204674653605,23.0543584737748,22.6900301333219,22.9865764569463,3308252.10715622,0.0,1.0
2010-12-10,27.44,27.45,27.01,27.3,2523200,23.2492317721565,23.2577045242601,22.8849034317036,23.1306132427068,2978017.02346649,0.0,1.0
2010-12-13,26.13,27.6,26.13,27.59,5897400,22.1393012465907,23.3847958058134,22.1393012465907,23.3763230537099,6960430.24500289,0.0,1.0
2010-12-14,25.565,26.24,25.46,26.16,5810800,21.6605907527399,22.2325015197299,21.5716268556525,22.1647195029014,6858220.24411819,0.0,1.0
2010-12-15,25.69,26.25,25.475,25.67,5832800,21.7665001540343,22.2409742718334,21.5843359838079,21.7495546498272,6884185.8332575,0.0,1.0
2010-12-16,25.98,26.18,25.64,25.87,3082200,22.0122099650374,22.1816650071085,21.7241363935165,21.9190096918983,3637779.03841487,0.0,1.0
2010-12-17,26.83,26.84,26.07,26.35,8689000,22.7323938938396,22.7408666459432,22.0884647339694,22.325701792869,10255227.4559687,0.0,1.0
2010-12-20,26.9,27.0597,26.32,26.85,4617600,22.7917031585645,22.9270130096583,22.3002835365583,22.7493393980468,5449941.10952713,0.0,1.0
2010-12-21,27.19,27.53,27.03,27.03,3852600,23.0374129695676,23.3254865410885,22.9018489359108,22.9018489359108,4547046.75991083,0.0,1.0
2010-12-22,26.62,27.27,26.49,27.16,2962200,22.554466099665,23.1051949863961,22.4443203223187,23.011994713257,3496148.55220054,0.0,1.0
2010-12-23,26.33,26.67,26.06,26.56,2257200,22.3087562886619,22.5968298601828,22.0799919818659,22.5036295870436,2664069.4456914,0.0,1.0
2010-12-27,25.57,26.26,25.45,26.24,3524600,21.6648271287916,22.249447023937,21.563154103549,22.2325015197299,4159923.43092501,0.0,1.0
2010-12-28,25.48,25.775,25.45,25.58,2777800,21.5885723598596,21.8385185469145,21.563154103549,21.6732998808952,3278509.70505121,0.0,1.0
2010-12-29,25.58,25.74,25.45,25.49,2211200,21.6732998808952,21.8088639145521,21.563154103549,21.5970451119632,2609777.75930924,0.0,1.0
2010-12-30,25.28,25.575,24.84,25.53,2779600,21.4191173177885,21.6690635048434,21.0463162252321,21.6309361203774,3280634.16234442,0.0,1.0
2010-12-31,25.09,25.33,24.89,25.31,2040400,21.258135027821,21.4614810783063,21.0886799857499,21.4445355740992,2408190.36726419,0.0,1.0
2011-01-03,24.79,25.24,23.76,25.15,11756200,21.0039524647143,21.3852263093743,20.1312589980481,21.3089715404423,13875302.6836068,0.0,1.0
2011-01-04,24.42,25.12,24.4,24.99,7941600,20.6904606368827,21.2835532841316,20.6735151326756,21.1734075067854,9373105.57766387,0.0,1.0
2011-01-05,25.43,25.85,24.65,24.78,10333000,21.5462085993419,21.9020641876912,20.8853339352645,20.9954797126107,12195565.1171049,0.0,1.0
2011-01-06,25.1,25.45,24.8,25.42,4176000,21.2666077799245,21.563154103549,21.0124252168179,21.5377358472383,4928740.92025842,0.0,1.0
2011-01-07,25.62,25.66,25.05,25.21,4385600,21.7071908893094,21.7410818977236,21.2242440194067,21.3598080530636,5176122.16951277,0.0,1.0
2011-01-10,25.51,25.56,25.2,25.49,3605600,21.6139906161703,21.6563543766881,21.3513353009601,21.5970451119632,4255524.00911967,0.0,1.0
2011-01-11,26.36,26.36,25.48,25.67,8603200,22.3341745449725,22.3341745449725,21.5885723598596,21.7495546498272,10153961.6583255,0.0,1.0
2011-01-12,26.65,26.7,26.11,26.46,6925200,22.5798843559756,22.6222481164934,22.1223557423836,22.4189020660081,8173495.35942856,0.0,1.0
2011-01-13,27.12,27.91,26.35,26.58,9862200,22.9781037048428,23.6474511210236,22.325701792869,22.5205750912507,11639901.5095241,0.0,1.0
2011-01-14,27.3,27.305,26.65,26.9501,5436200,23.1306132427068,23.1348496187585,22.5798843559756,22.8341516466033,6416097.07631915,0.0,1.0
2011-01-18,26.69,27.409,26.39,27.29,5219600,22.6137753643899,23.2229662406355,22.3595928012832,23.1221404906032,6160454.0487023,0.0,1.0
2011-01-19,26.34,26.77,26.18,26.52,5029400,22.3172290407654,22.6815573812183,22.1816650071085,22.4697385786294,5935969.72805261,0.0,1.0
2011-01-20,26.29,26.72,26.02,26.29,3094000,22.2748652802476,22.6391936207005,22.0461009734516,22.2748652802476,3651706.03622595,0.0,1.0
2011-01-21,25.98,26.71,25.9,26.58,5599600,22.0122099650374,22.630720868597,21.944427948209,22.5205750912507,6608950.588381,0.0,1.0
2011-01-24,25.98,26.1,25.67,26.02,6088200,22.0122099650374,22.1138829902801,21.7495546498272,22.0461009734516,7185622.71808365,0.0,1.0
2011-01-25,25.76,25.96,25.46,25.95,2464600,21.8258094187592,21.9952644608303,21.5716268556525,21.9867917087267,2908854.13603182,0.0,1.0
2011-01-26,25.34,25.75,25.25,25.75,4667600,21.4699538304099,21.8173366666556,21.3936990614779,21.8173366666556,5508953.81211641,0.0,1.0
2011-01-27,25.39,25.8,25.22,25.49,3713600,21.5123175909276,21.8597004271734,21.3682808051672,21.5970451119632,4382991.44671257,0.0,1.0
2011-01-28,24.98,25.37,24.775,25.35,4202600,21.1649347546819,21.4953720867205,20.991243336559,21.4784265825134,4960135.67803591,0.0,1.0
2011-01-31,25.16,25.22,24.52,24.98,4127200,21.3174442925459,21.3682808051672,20.7751881579183,21.1649347546819,4871144.52253125,0.0,1.0
2011-02-01,25.32,25.735,25.19,25.32,3254800,21.4530083262027,21.8046275385003,21.3428625488565,21.4530083262027,3841490.88775314,0.0,1.0
2011-02-02,25.23,25.48,25.0938,25.19,2889000,21.3767535572707,21.5885723598596,21.2613546736203,21.3428625488565,3409753.95560982,0.0,1.0
2011-02-03,24.98,25.43,24.9,25.35,2977000,21.1649347546819,21.5462085993419,21.0971527378534,21.4784265825134,3513616.31216697,0.0,1.0
2011-02-04,25.25,25.47,24.88,25.0,3165600,21.3936990614779,21.5800996077561,21.0802072336463,21.181880258889,3736212.22633382,0.0,1.0
2011-02-07,25.3,25.58,25.18,25.39,3744000,21.4360628219956,21.6732998808952,21.334389796753,21.5123175909276,4418871.16988686,0.0,1.0
2011-02-08,25.98,26.055,25.23,25.33,6129000,22.0122099650374,22.0757556058141,21.3767535572707,21.4614810783063,7233777.08339652,0.0,1.0
2011-02-09,25.43,26.04,25.23,25.88,4065800,21.5462085993419,22.0630464776587,21.3767535572707,21.9274824440019,4798676.92375159,0.0,1.0
2011-02-10,25.69,25.9,25.18,25.35,6072200,21.7665001540343,21.944427948209,21.334389796753,21.4784265825134,7166738.65325507,0.0,1.0
2011-02-11,21.31,22.09,20.99,21.9301,47446600,18.055434732677,18.7163093967543,17.7843066653632,18.5808300906184,55999041.8934704,0.0,1.0
2011-02-14,21.69,22.09,21.32,21.63,13360000,18.3773993126121,18.7163093967543,18.0639074847805,18.3265627999907,15768194.1318612,0.0,1.0
2011-02-15,21.71,21.98,21.61,21.73,9511600,18.3943448168192,18.6231091236152,18.3096172957836,18.4112903210263,11226104.4389679,0.0,1.0
2011-02-16,21.19,21.9,21.19,21.9,8429200,17.9537617074343,18.5553271067867,17.9537617074343,18.5553271067867,9948597.45331471,0.0,1.0
2011-02-17,21.01,21.2618,20.99,21.24,6359800,17.8012521695703,18.0145960675378,17.7843066653632,17.9961254679521,7506179.71854872,0.0,1.0
2011-02-18,20.96,21.12,20.85,21.01,6803000,17.7588884090525,17.8944524427094,17.6656881359134,17.8012521695703,8029268.31430029,0.0,1.0
2011-02-22,20.36,21.0,20.31,20.8,7389800,17.2505232828392,17.7927794174667,17.2081595223214,17.6233243753956,8721841.39188831,0.0,1.0
2011-02-23,20.32,20.65,20.12,20.38,7547800,17.216632274425,17.4962330938423,17.0471772323538,17.2674687870463,8908321.53207049,0.0,1.0
2011-02-24,20.27,20.57,19.96,20.45,7409800,17.1742685139072,17.4284510770138,16.911613198697,17.3267780517712,8745446.47292403,0.0,1.0
2011-02-25,20.14,20.32,19.89,20.32,6797400,17.064122736561,17.216632274425,16.8523039339721,17.216632274425,8022658.89161027,0.0,1.0
2011-02-28,19.86,20.16,19.84,20.14,6743800,16.8268856776614,17.0810682407681,16.8099401734543,17.064122736561,7959397.27443455,0.0,1.0
2011-03-01,19.6925,20.08,19.62,20.02,6139600,16.6849670799268,17.0132862239396,16.6235396271761,16.9624497113183,7246287.77634546,0.0,1.0
2011-03-02,19.9,20.07,19.61,19.63,10885000,16.8607766860756,17.0048134718361,16.6150668750725,16.6320123792796,12847065.3536908,0.0,1.0
2011-03-03,20.2,20.3,20.005,20.12,8965800,17.1149592491823,17.1996867702178,16.9497405831629,17.0471772323538,10581921.7775031,0.0,1.0
2011-03-04,20.78,20.79,20.11,20.12,10537800,17.6063788711885,17.6148516232921,17.0387044802503,17.0471772323538,12437281.1469107,0.0,1.0
2011-03-07,21.0,21.05,20.57,20.7,10872000,17.7927794174667,17.8351431779845,17.4284510770138,17.5385968543601,12831722.0510176,0.0,1.0
2011-03-08,21.6,21.79,21.16,21.475,12581600,18.3011445436801,18.4621268336476,17.9283434511236,18.1952351423856,14849484.377951,0.0,1.0
2011-03-09,21.45,21.78,21.28,21.71,7605000,18.2333625268516,18.5138757964955,18.0888556909745,18.4543729817226,8946635.58407115,0.07,1.0
2011-03-10,21.47,21.51,20.81,21.21,8909800,18.2503633310725,18.2843649395141,17.6893367917847,18.0293528762015,10481621.7918418,0.0,1.0
2011-03-11,21.8,21.91,21.23,21.32,7008200,18.5308766007163,18.624381023931,18.0463536804224,18.1228572994162,8244551.15059664,0.0,1.0
2011-03-14,21.7,21.8,21.4,21.64,7631400,18.4458725796121,18.5308766007163,18.1908605162995,18.3948701669496,8977692.93836694,0.0,1.0
2011-03-15,21.69,21.83,20.89,21.07,9072200,18.4373721775017,18.5563778070476,17.7573400086681,17.9103472466557,10672671.5773583,0.0,1.0
2011-03-16,21.49,21.76,21.36,21.46,13698600,18.2673641352933,18.4968749922747,18.1568589078578,18.241862928962,16115237.6347083,0.0,1.0
2011-03-17,21.54,21.78,21.48,21.74,9084600,18.3098661458454,18.5138757964955,18.2588637331829,18.4798741880538,10687259.1225579,0.0,1.0
2011-03-18,21.32,21.78,21.3179,21.77,8430400,18.1228572994162,18.5138757964955,18.121072214973,18.5053753943851,9917648.47178871,0.0,1.0
2011-03-21,21.6,21.97,21.55,21.66,6695200,18.3608685585079,18.6753834365935,18.3183665479558,18.4118709711705,7876333.27580187,0.0,1.0
2011-03-22,21.575,21.72,21.5,21.6,7220600,18.3396175532319,18.462873383833,18.2758645374037,18.3608685585079,8494421.68288547,0.0,1.0
2011-03-23,21.53,21.65,21.28,21.48,5705400,18.301365743735,18.40337056906,18.0888556909745,18.2588637331829,6711917.77269684,0.0,1.0
2011-03-24,21.86,21.97,21.53,21.62,3507400,18.5818790133789,18.6753834365935,18.301365743735,18.3778693627288,4126157.74458528,0.0,1.0
2011-03-25,21.83,22.32,21.77,21.97,4462800,18.5563778070476,18.9728975104582,18.5053753943851,18.6753834365935,5250104.57391094,0.0,1.0
2011-03-28,21.62,22.01,21.49,21.99,5644400,18.3778693627288,18.7093850450352,18.2673641352933,18.6923842408143,6640156.46163459,0.0,1.0
2011-03-29,21.99,22.05,21.53,21.66,4554600,18.6923842408143,18.7433866534768,18.301365743735,18.4118709711705,5358099.46498494,0.0,1.0
2011-03-30,22.83,22.84,22.05,22.21,6279200,19.4064180180896,19.4149184202,18.7433866534768,18.8793930872436,7386944.66265609,0.0,1.0
2011-03-31,22.66,22.825,22.43,22.66,5260600,19.2619111822125,19.4021678170344,19.0664019336728,19.2619111822125,6188648.4094102,0.0,1.0
2011-04-01,22.26,22.88,22.15,22.74,5192000,18.9218950977957,19.4489200286417,18.828390674581,19.3299143990958,6107946.34483856,0.0,1.0
2011-04-04,22.43,22.5,22.0,22.36,3545600,19.0664019336728,19.1259047484458,18.7008846429247,19.0068991188999,4171096.79511935,0.0,1.0
2011-04-05,22.72,23.55,22.71,23.5,9967200,19.312913594875,20.0184469700399,19.3044131927646,19.9759449594878,11725562.944583,0.0,1.0
2011-04-06,22.48,22.93,22.26,22.88,5707200,19.1089039442249,19.4914220391938,18.9218950977957,19.4489200286417,6714035.31958065,0.0,1.0
2011-04-07,22.4,22.5999,22.11,22.39,6434800,19.0409007273416,19.2108237655289,18.7943890661394,19.0324003252311,7569994.82661155,0.0,1.0
2011-04-08,25.3,25.75,24.45,25.43,41774200,21.5060173393635,21.8885354343324,20.7834831599777,21.6165225667989,49143792.7963319,0.0,1.0
2011-04-11,24.52,25.44,24.4,25.24,14669600,20.8429859747507,21.6250229689093,20.7409811494256,21.4550149267009,17257536.5370269,0.0,1.0
2011-04-12,24.21,24.4,24.02,24.36,7972200,20.5794735093276,20.7409811494256,20.4179658692296,20.7069795409839,9378615.14836714,0.0,1.0
2011-04-13,23.99,24.34,23.71,24.28,5344800,20.3924646628984,20.6899787367631,20.1544534038066,20.6389763241006,6287702.54697481,0.0,1.0
2011-04-14,23.65,23.97,23.32,23.84,6252200,20.1034509911441,20.3754638586775,19.8229377215002,20.2649586312421,7355181.45939902,0.0,1.0
2011-04-15,23.66,23.885,23.45,23.72,5131400,20.1119513932545,20.303210440739,19.9334429489357,20.162953805917,6036655.59975052,0.0,1.0
2011-04-18,23.41,23.72,23.26,23.5,6206600,19.899441340494,20.162953805917,19.7719353088377,19.9759449594878,7301536.93834266,0.0,1.0
2011-04-19,23.29,23.49,23.02,23.37,4929800,19.797436515169,19.9674445573774,19.5679256581876,19.8654397320523,5799490.34876447,0.0,1.0
2011-04-20,23.59,23.89,23.4,23.52,4045000,20.0524485784816,20.3074606417942,19.8909409383836,19.9929457637086,4758598.41388136,0.0,1.0
2011-04-21,23.84,23.99,23.48,23.65,3769800,20.2649586312421,20.3924646628984,19.958944155267,20.1034509911441,4434849.02364646,0.0,1.0
2011-04-25,24.38,24.6,23.83,23.85,7511400,20.7239803452048,20.910989191634,20.2564582291317,20.2734590333525,8836523.14611333,0.0,1.0
2011-04-26,24.38,24.51,24.22,24.51,5997400,20.7239803452048,20.8344855726402,20.5879739114381,20.8344855726402,7055430.93384723,0.0,1.0
2011-04-27,24.25,24.55,24.2,24.39,8137600,20.6134751177693,20.8684871810819,20.5709731072172,20.7324807473152,9573194.17868999,0.0,1.0
2011-04-28,24.68,24.7401,24.15,24.34,6900000,20.9789924085174,21.030079825201,20.5284710966651,20.6899787367631,8117263.05458131,0.0,1.0
2011-04-29,25.02,25.61,24.46,24.67,12300000,21.2680060802717,21.7695298047865,20.7919835620881,20.970492006407,14469903.7059928,0.0,1.0
2011-05-02,25.37,25.61,25.2,25.6,5173600,21.5655201541364,21.7695298047865,21.4210133182592,21.7610294026761,6086300.31002636,0.0,1.0
2011-05-03,24.98,25.45,24.74,25.33,4663200,21.23400447183,21.6335233710198,21.0299948211799,21.5315185456947,5485858.12697443,0.0,1.0
2011-05-04,24.72,25.15,24.7,24.94,6172400,21.0129940169591,21.3785113077071,20.9959932127382,21.2000028633883,7261303.54755038,0.0,1.0
2011-05-05,24.73,25.04,24.26,24.56,3566200,21.0214944190695,21.2850068844925,20.6219755198797,20.8769875831923,4195330.94278954,0.0,1.0
2011-05-06,25.26,25.47,24.88,25.06,6628000,21.4720157309218,21.6505241752406,21.1490004507258,21.3020076887134,7797278.19213983,0.0,1.0
2011-05-09,25.4,25.535,25.08,25.27,5333600,21.5910213604677,21.7057767889583,21.3190084929342,21.4805161330322,6274526.6996978,0.0,1.0
2011-05-10,25.35,25.5697,25.27,25.5,3496600,21.5485193499156,21.7352731842815,21.4805161330322,21.6760253815719,4113452.46328246,0.0,1.0
2011-05-11,25.08,25.42,24.84,25.31,3898800,21.3190084929342,21.6080221646885,21.1149988422841,21.5145177414739,4586606.55031908,0.0,1.0
2011-05-12,25.12,25.33,24.75,25.09,3847800,21.3530101013759,21.5315185456947,21.0384952232903,21.3275088950446,4526609.3886113,0.0,1.0
2011-05-13,25.17,25.6,25.16,25.35,4794400,21.395512111928,21.7610294026761,21.3870117098176,21.5485193499156,5640203.76650502,0.0,1.0
2011-05-16,24.95,25.34,24.94,25.3,5103200,21.2085032654987,21.5400189478051,21.2000028633883,21.5060173393635,6003480.69857093,0.0,1.0
2011-05-17,25.56,25.63,24.95,24.95,6973000,21.7270277942344,21.7865306090073,21.2085032654987,21.2085032654987,8203141.3448689,0.0,1.0
2011-05-18,26.64,27.05,25.58,25.63,12978800,22.6450712221598,22.993587708687,21.7440285984552,21.7865306090073,15268454.1641739,0.0,1.0
2011-05-19,27.255,27.34,26.7,26.74,7746000,23.1678459519506,23.2400993698892,22.6960736348223,22.730075243264,9112510.08996912,0.0,1.0
2011-05-20,27.57,28.09,27.22,27.28,10003600,23.4356086184289,23.8776295281707,23.1380945445642,23.1890969572267,11768384.4482333,0.0,1.0
2011-05-23,27.55,27.91,26.86,27.25,5595000,23.418607814208,23.7246222901832,22.832080068589,23.1635957508954,6582041.56382355,0.0,1.0
2011-05-24,27.36,28.0,27.33,27.65,4100000,23.25710017411,23.8011259091769,23.2315989677788,23.5036118353122,4823301.23533093,0.0,1.0
2011-05-25,27.33,27.47,27.14,27.32,2881200,23.2911017825517,23.410412219784,23.1291804748794,23.2825796084637,3380827.43938673,0.07,1.0
2011-05-26,27.36,27.4,27.11,27.29,3190000,23.3166683048158,23.3507570011678,23.1036139526153,23.2570130861997,3743176.29169917,0.0,1.0
2011-05-27,27.69,27.95,27.33,27.38,3122200,23.5979000497204,23.8194765760088,23.2911017825517,23.3337126529918,3663619.12788186,0.0,1.0
2011-05-31,28.01,28.15,27.67,27.87,4381000,23.8706096205369,23.9899200577692,23.5808557015443,23.7512991833047,5140707.00123326,0.0,1.0
2011-06-01,27.8,28.3,27.435,27.69,7849600,23.6916439646885,24.1177526690894,23.3805846104759,23.5979000497204,9210795.17847081,0.0,1.0
2011-06-02,27.915,28.03,27.63,27.78,4228000,23.7896489667007,23.8876539687129,23.5467670051922,23.6745996165125,4961175.3483712,0.0,1.0
2011-06-03,27.63,28.06,27.47,27.63,4563200,23.5467670051922,23.913220490977,23.410412219784,23.5467670051922,5354502.21137358,0.0,1.0
2011-06-06,26.93,27.74,26.86,27.32,4646000,22.950214819031,23.6405109201604,22.8905596004149,23.2825796084637,5451660.51762833,0.0,1.0
2011-06-07,26.89,27.61,26.88,27.51,5625600,22.916126122679,23.5297226570162,22.9076039485909,23.444500916136,6601132.45974384,0.0,1.0
2011-06-08,27.15,27.21,26.67,26.87,6559800,23.1377026489674,23.1888356934955,22.7286382927426,22.8990817745029,7697331.61074867,0.0,1.0
2011-06-09,27.32,27.47,26.94,27.11,3454600,23.2825796084637,23.410412219784,22.958736993119,23.1036139526153,4053660.44429592,0.0,1.0
2011-06-10,27.0,27.28,26.88,27.14,3769800,23.0098700376471,23.2484909121116,22.9076039485909,23.1291804748794,4423519.11738169,0.0,1.0
2011-06-13,27.48,27.69,27.05,27.07,4798000,23.418934393872,23.5979000497204,23.0524809080872,23.0695252562633,5630018.76099455,0.0,1.0
2011-06-14,27.72,28.18,27.7,27.77,5099600,23.6234665719844,24.0154865800332,23.6064222238084,23.6660774424245,5983919.06493703,0.0,1.0
2011-06-15,27.23,27.64,27.05,27.43,4553200,23.2058800416715,23.5552891792803,23.0524809080872,23.3763235234319,5342768.11641527,0.0,1.0
2011-06-16,27.01,27.335,26.72,27.23,3820200,23.0183922117352,23.2953628695957,22.7712491631827,23.2058800416715,4482658.95597153,0.0,1.0
2011-06-17,27.03,27.38,26.99,27.38,4015600,23.0354365599112,23.3337126529918,23.0013478635591,23.3337126529918,4711943.1714568,0.0,1.0
2011-06-20,27.37,27.45,27.0,27.1,3813200,23.3251904789038,23.3933678716079,23.0098700376471,23.0950917785273,4474445.08950072,0.0,1.0
2011-06-21,28.28,28.37,27.194,27.44,7443400,24.1007083209134,24.1774078877055,23.1752002149547,23.3848456975199,8734156.24126446,0.0,1.0
2011-06-22,28.07,28.79,28.06,28.25,4716600,23.921742665065,24.5353391994023,23.913220490977,24.0751417986493,5534503.22803396,0.0,1.0
2011-06-23,28.29,28.36,27.33,27.74,4808800,24.1092304950014,24.1688857136175,23.2911017825517,23.6405109201604,5642691.58354953,0.0,1.0
2011-06-24,27.96,28.77,27.92,28.3,4278800,23.8279987500968,24.5182948512262,23.7939100537448,24.1177526690894,5020784.55075939,0.0,1.0
2011-06-27,27.89,28.61,27.86,27.97,6377000,23.7683435314807,24.381940065818,23.7427770092166,23.8365209241848,7482832.35491086,0.0,1.0
2011-06-28,28.43,28.43,27.92,28.06,3938000,24.2285409322336,24.2285409322336,23.7939100537448,23.913220490977,4620886.59458037,0.0,1.0
2011-06-29,28.59,28.81,28.06,28.51,3409800,24.3648957176419,24.5523835475783,23.913220490977,24.2967183249378,4001091.69888271,0.0,1.0
2011-06-30,28.99,29.14,28.55,28.7,3029000,24.7057826811626,24.8336152924829,24.3308070212899,24.4586396326101,3554257.36287047,0.0,1.0
2011-07-01,29.54,29.63,28.89,28.96,2273000,25.1745022560036,25.2512018227957,24.6205609402824,24.6802161588986,2667159.78402264,0.0,1.0
2011-07-05,29.93,29.95,29.26,29.49,4825800,25.5068670454363,25.5239113936123,24.9358813815391,25.1318913855635,5662639.54497864,0.0,1.0
2011-07-06,29.88,30.0,29.55,29.93,3219200,25.4642561749962,25.5665222640524,25.1830244300916,25.5068670454363,3777439.84897742,0.0,1.0
2011-07-07,30.25,30.32,29.8401,30.11,3570800,25.7795766162528,25.8392318348689,25.430252700385,25.6602661790206,4190010.62771142,0.0,1.0
2011-07-08,30.68,30.68,29.5729,29.89,3695800,26.1460301020376,26.1460301020376,25.2025402087532,25.4727783490842,4336686.81469022,0.0,1.0
2011-07-11,30.39,30.84,30.0,30.26,4639400,25.8988870534851,26.2823848874459,25.5665222640524,25.7880987903408,5443916.01495584,0.0,1.0
2011-07-12,30.57,30.91,29.95,30.3,7116200,26.0522861870694,26.342040106062,25.5239113936123,25.8221874866929,8350216.65422873,0.0,1.0
2011-07-13,30.61,31.01,30.41,30.71,4399200,26.0863748834214,26.4272618469421,25.9159314016611,26.1715966243016,5162063.05405738,0.0,1.0
2011-07-14,30.21,30.91,29.93,30.81,3662200,25.7454879199008,26.342040106062,25.5068670454363,26.2568183651818,4297260.25563031,0.0,1.0
2011-07-15,30.26,30.69,29.92,30.33,3594000,25.7880987903408,26.1545522761256,25.4983448713482,25.847754008957,4217233.72801469,0.0,1.0
2011-07-18,29.75,30.19,29.41,30.1,4205600,25.3534679118519,25.7284435717247,25.0637139928594,25.6517440049326,4934890.9756646,0.0,1.0
2011-07-19,30.32,30.6,29.93,30.04,7259800,25.8392318348689,26.0778527093334,25.5068670454363,25.6006109604045,8518718.25783001,0.0,1.0
2011-07-20,29.9,30.41,29.8,30.28,4145000,25.4813005231722,25.9159314016611,25.396078782292,25.8051431385169,4863782.36021727,0.0,1.0
2011-07-21,30.045,30.6,29.2607,29.47,4309000,25.6048720474485,26.0778527093334,24.9364779337253,25.1148470373875,5056221.51753346,0.0,1.0
2011-07-22,30.05,30.4,29.87,30.1,3573400,25.6091331344925,25.9074092275731,25.4557340009082,25.6517440049326,4193061.49240057,0.0,1.0
2011-07-25,30.17,30.56,29.8996,29.93,2898800,25.7113992235487,26.0437640129814,25.4809596362087,25.5068670454363,3401479.44651334,0.0,1.0
2011-07-26,30.59,30.93,30.13,30.17,4379000,26.0693305352454,26.359084454238,25.6773105271966,25.7113992235487,5138360.1822416,0.0,1.0
2011-07-27,29.76,30.93,29.735,30.67,3625200,25.36199008594,26.359084454238,25.3406846507199,26.1375079279496,4253844.10428459,0.0,1.0
2011-07-28,28.99,29.72,28.6,29.68,6682000,24.7057826811626,25.3279013895879,24.3734178917299,25.2938126932358,7840722.25113916,0.0,1.0
2011-07-29,31.69,32.89,29.91,30.51,15418600,27.0067696849273,28.0294305754894,25.4898226972602,26.0011531425413,18092331.6524116,0.0,1.0
2011-08-01,31.4,31.85,30.83,31.69,6906600,26.7596266363748,27.1431244703356,26.2738627133578,27.0067696849273,8104270.02390268,0.0,1.0
2011-08-02,30.45,31.665,30.43,31.14,5478200,25.9500200980132,26.9854642497073,25.9329757498371,26.5380501100864,6428171.90005843,0.0,1.0
2011-08-03,30.64,30.68,29.699,30.44,5337800,26.1119414056855,26.1460301020376,25.3100048240031,25.9414979239252,6263425.20684384,0.0,1.0
2011-08-04,28.87,30.3,28.87,30.18,7666400,24.6035165921064,25.8221874866929,24.6035165921064,25.7199213976367,8995826.55883466,0.0,1.0
2011-08-05,28.58,29.57,27.965,29.44,9339600,24.3563735435539,25.2000687782676,23.8322598371408,25.0892805151234,10959175.3272582,0.0,1.0
2011-08-08,26.78,28.25,26.49,27.77,7822200,22.8223822077108,24.0751417986493,22.5752391591583,23.6660774424245,9178643.75828503,0.0,1.0
2011-08-09,28.31,28.33,26.59,27.03,7210400,24.1262748431774,24.1433191913535,22.6604609000384,23.0354365599112,8460751.82873598,0.0,1.0
2011-08-10,27.45,28.2,27.1,27.8,5458400,23.3933678716079,24.0325309282092,23.0950917785273,23.6916439646885,6404938.392041,0.0,1.0
2011-08-11,28.43,28.76,27.16,27.57,5126200,24.2285409322336,24.5097726771382,23.1462248230554,23.4956339606641,6015131.75752613,0.0,1.0
2011-08-12,28.77,28.995,28.19,28.56,2725800,24.5182948512262,24.7100437682066,24.0240087541212,24.3393291953779,3198479.60373468,0.0,1.0
2011-08-15,29.625,29.72,28.91,28.95,4775600,25.2469407357517,25.3279013895879,24.6376052884585,24.6716939848105,5603734.38828796,0.0,1.0
2011-08-16,29.34,29.485,28.89,29.33,4248400,25.0040587742432,25.1276302985195,24.6205609402824,24.9955366001552,4985112.90208614,0.0,1.0
2011-08-17,28.92,29.66,28.27,29.41,5250000,24.6461274625465,25.2767683450598,24.0921861468254,25.0637139928594,6160399.85310993,0.0,1.0
2011-08-18,27.05,28.43,26.64,28.29,5556800,23.0524809080872,24.2285409322336,22.7030717704785,24.1092304950014,6520401.88643072,0.0,1.0
2011-08-19,26.53,27.27,26.2101,26.2101,5200400,22.6093278555103,23.2399687380236,22.3367035064346,22.3367035064346,6102198.74211674,0.0,1.0
2011-08-22,26.8,27.37,26.75,26.98,4929400,22.8394265558868,23.3251904789038,22.7968156854467,22.9928256894711,5784204.76874668,0.0,1.0
2011-08-23,27.64,27.69,26.45,26.84,4920800,23.5552891792803,23.5979000497204,22.5411504628062,22.8735152522389,5774113.44708253,0.0,1.0
2011-08-24,27.74,27.79,26.97,27.47,3413600,23.7001661387766,23.742884534845,23.0423028393224,23.4694868000069,3995468.36277529,0.07,1.0
2011-08-25,27.23,28.03,27.11,27.78,9525800,23.2644384988784,23.9479328359736,23.1619143483141,23.7343408556313,11149529.0983492,0.0,1.0
2011-08-26,28.03,28.18,26.61,27.15,6129200,23.9479328359736,24.0760880241789,22.7347303876296,23.1960890651688,7173958.48638455,0.0,1.0
2011-08-29,29.26,29.31,28.29,28.3,8876000,24.9988053792575,25.0415237753259,24.1700684955295,24.1786121747432,10388966.835011,0.0,1.0
2011-08-30,29.99,30.25,29.24,29.24,5893800,25.6224939618568,25.8446296214128,24.9817180208301,24.9817180208301,6898433.16045379,0.0,1.0
2011-08-31,30.31,30.74,29.9,30.2,4161000,25.8958916966949,26.2632699028836,25.5456008489336,25.8019112253443,4870267.12488517,0.0,1.0
2011-09-01,30.2,30.94,30.13,30.39,4169800,25.8019112253443,26.4341434871574,25.7421054708485,25.9642411304045,4880567.1370695,0.0,1.0
2011-09-02,29.24,29.85,29.0,29.2,8218600,24.9817180208301,25.5028824528652,24.7766697197015,24.9475433039753,9619509.10660446,0.0,1.0
2011-09-06,29.77,29.77,28.48,28.67,4144800,25.4345330191557,25.4345330191557,24.3323984005896,24.4947283056497,4851305.73881855,0.0,1.0
2011-09-07,30.445,30.8,30.02,30.26,4543400,26.0112313660798,26.3145319781658,25.6481249994979,25.8531733006265,5317849.47253141,0.0,1.0
2011-09-08,30.0,30.73,29.87,30.31,3354200,25.6310376410705,26.2547262236699,25.5199698112926,25.8958916966949,3925943.28053108,0.0,1.0
2011-09-09,29.13,30.21,28.93,29.84,4859200,24.8877375494795,25.810454904558,24.7168639652057,25.4943387736515,5687479.4552372,0.0,1.0
2011-09-12,29.64,29.67,28.47,28.74,4189200,25.3234651893777,25.3490962270188,24.3238547213759,24.5545340601456,4903273.98211221,0.0,1.0
2011-09-13,29.78,29.995,29.5,29.73,3381600,25.4430766983694,25.6267658014637,25.203853680386,25.4003583023009,3958013.77301409,0.0,1.0
2011-09-14,29.71,29.99,28.75,29.58,5351800,25.3832709438735,25.6224939618568,24.5630777393593,25.2722031140955,6264046.04637357,0.0,1.0
2011-09-15,29.54,30.03,29.45,30.0,3840400,25.2380283972408,25.6566686787116,25.1611352843176,25.6310376410705,4495018.95371521,0.0,1.0
2011-09-16,29.6,29.95,29.35,29.64,4820000,25.2892904725229,25.5883192450021,25.0756984921807,25.3234651893777,5641597.58277974,0.0,1.0
2011-09-19,28.79,29.35,28.59,29.23,5879200,24.597252456214,25.0756984921807,24.4263788719402,24.9731743416164,6881344.50387524,0.0,1.0
2011-09-20,28.87,29.31,28.3,28.92,6192000,24.6656018899235,25.0415237753259,24.1786121747432,24.708320285992,7247463.11879091,0.0,1.0
2011-09-21,28.22,29.35,28.17,28.77,5983400,24.1102627410337,25.0756984921807,24.0675443449652,24.5801650977866,7003306.01178512,0.0,1.0
2011-09-22,26.58,27.85,26.08,27.85,8541800,22.7090993499885,23.7941466101272,22.281915389304,23.7941466101272,9997800.46319252,0.0,1.0
2011-09-23,27.17,27.35,26.25,26.42,5057800,23.2131764235962,23.3669626494426,22.4271579359367,22.5724004825695,5919932.00294261,0.0,1.0
2011-09-26,28.44,28.55,27.15,28.24,6241200,24.2982236837349,24.3922041550855,23.1960890651688,24.1273500994611,7305049.55054872,0.0,1.0
2011-09-27,28.91,29.53,28.49,29.25,5689200,24.6997766067783,25.2294847180271,24.3409420798033,24.9902617000438,6658957.87716815,0.0,1.0
2011-09-28,28.56,29.51,28.43,29.02,4724400,24.4007478342991,25.2123973595997,24.2896800045212,24.7937570781289,5529701.99586818,0.0,1.0
2011-09-29,27.1,29.01,26.37,28.91,7229200,23.1533706691004,24.7852133989152,22.529682086501,24.6997766067783,8461460.00942557,0.0,1.0
2011-09-30,25.75,26.76,25.74,26.75,6541400,21.9999739752522,22.8628855758349,21.9914302960385,22.8543418966212,7656420.42074593,0.0,1.0
2011-10-03,24.31,25.83,24.26,25.6,8786200,20.7696841684808,22.0683234089617,20.7269657724124,21.8718187870469,10283859.8924936,0.0,1.0
2011-10-04,25.2,25.25,23.85,24.26,9339800,21.5300716184992,21.5727900145677,20.3766749246511,20.7269657724124,10931824.2953623,0.0,1.0
2011-10-05,25.93,26.07,24.62,25.22,6563000,22.1537602010986,22.2733717100903,21.0345382241052,21.5471589769266,7681702.26883475,0.0,1.0
2011-10-06,27.15,27.21,25.625,25.98,5283400,23.1960890651688,23.247351140451,21.8931779850811,22.1964785971671,6183986.86075903,0.0,1.0
2011-10-07,26.98,27.36,26.65,27.25,3134600,23.0508465185361,23.3755063286563,22.7689051044843,23.2815258573057,3668911.15829489,0.0,1.0
2011-10-10,27.96,28.24,27.37,27.39,3347200,23.8881270814777,24.1273500994611,23.38405000787,23.4011373662974,3917750.08902082,0.0,1.0
2011-10-11,28.23,28.54,27.46,27.86,3126000,24.1188064202474,24.3836604758718,23.4609431207932,23.8026902893408,3658845.23729656,0.0,1.0
2011-10-12,28.23,28.6,27.99,28.43,5565200,24.1188064202474,24.4349225511539,23.9137581191188,24.2896800045212,6513821.34184352,0.0,1.0
2011-10-13,28.22,28.35,27.65,28.03,3800200,24.1102627410337,24.2213305708117,23.6232730258533,23.9479328359736,4447966.62532771,0.0,1.0
2011-10-14,28.01,28.73,27.65,28.56,4095400,23.9308454775462,24.5459903809319,23.6232730258533,24.4007478342991,4793485.21587472,0.0,1.0
2011-10-17,27.78,28.16,27.41,27.75,3750000,23.7343408556313,24.0590006657515,23.4182247247248,23.7087098179902,4389209.73763984,0.0,1.0
2011-10-18,28.0,28.115,27.2,27.8,3315000,23.9223017983325,24.0205541092899,23.2388074612373,23.7514282140587,3880061.40807362,0.0,1.0
2011-10-19,27.36,28.17,27.1987,27.99,2623000,23.3755063286563,24.0675443449652,23.2376967829395,23.9137581191188,3070105.90448782,0.0,1.0
2011-10-20,27.2,27.61,26.68,27.41,3881200,23.2388074612373,23.5890983089986,22.7945361421254,23.4182247247248,4542773.55566073,0.0,1.0
2011-10-21,27.82,27.95,27.36,27.44,3146600,23.7685155724861,23.879583402264,23.3755063286563,23.4438557623659,3682956.62945533,0.0,1.0
2011-10-24,28.86,29.0,27.82,27.82,4014800,24.6570582107099,24.7766697197015,23.7685155724861,23.7685155724861,4699146.4679137,0.0,1.0
2011-10-25,27.98,28.645,27.74,28.59,6360200,23.9052144399051,24.4733691076155,23.7001661387766,24.4263788719402,7444333.80622318,0.0,1.0
2011-10-26,28.17,28.36,27.35,28.07,3654200,24.0675443449652,24.2298742500253,23.3669626494426,23.9821075528283,4277080.05954227,0.0,1.0
2011-10-27,29.09,29.4,28.46,28.49,5841400,24.8535628326247,25.1184168882491,24.3153110421623,24.3409420798033,6837101.26971983,0.0,1.0
2011-10-28,27.28,28.96,26.81,28.06,10725200,23.3071568949468,24.7424950028468,22.9056039719034,23.9735638736146,12553373.9408359,0.0,1.0
2011-10-31,26.26,27.125,26.03,27.0,6301000,22.4357016151504,23.1747298671346,22.2391969932355,23.0679338769635,7375042.81516497,0.0,1.0
2011-11-01,27.38,27.515,25.44,25.62,7583000,23.3925936870837,23.5079333564685,21.7351199196278,21.8889061454742,8875567.31747277,0.0,1.0
2011-11-02,27.61,28.05,27.34,27.37,4763800,23.5890983089986,23.965020194401,23.3584189702289,23.38405000787,5575817.95951164,0.0,1.0
2011-11-03,28.14,28.25,27.38,27.77,3032600,24.0419133073242,24.1358937786748,23.3925936870837,23.7257971764176,3549524.65343108,0.0,1.0
2011-11-04,28.37,28.42,27.53,27.84,2435000,24.238417929239,24.2811363253075,23.5207488752891,23.7856029309135,2850060.18964081,0.0,1.0
2011-11-07,28.84,28.94,27.94,28.11,4277200,24.6399708522825,24.7254076444194,23.8710397230504,24.0162822696831,5006274.10395549,0.0,1.0
2011-11-08,28.22,28.71,27.81,28.27,4272000,24.1102627410337,24.5289030225045,23.7599718932724,24.1529811371021,5000187.7331193,0.0,1.0
2011-11-09,27.02,27.78,26.71,27.75,4642400,23.0850212353909,23.7343408556313,22.8201671797665,23.7087098179902,5433724.60960511,0.0,1.0
2011-11-10,27.47,27.73,27.0,27.32,3662200,23.4694868000069,23.6916224595629,23.0679338769635,23.3413316118016,4286443.70698257,0.0,1.0
2011-11-11,27.98,28.14,27.31,27.77,2163200,23.9052144399051,24.0419133073242,23.3327879325879,23.7257971764176,2531930.26785667,0.0,1.0
2011-11-14,27.77,27.99,27.58,27.82,1503000,23.7257971764176,23.9137581191188,23.5634672713575,23.7685155724861,1759195.26284605,0.0,1.0
2011-11-15,28.18,28.3,27.44,27.63,3052200,24.0760880241789,24.1786121747432,23.4438557623659,23.606185667426,3572465.58965982,0.0,1.0
2011-11-16,27.86,28.65,27.62,27.86,2842600,23.8624960438367,24.5391425576425,23.6569325459716,23.8624960438367,3318799.3349277,0.07,1.0
2011-11-17,27.01,27.9,26.62,27.9,3469800,23.1344586555646,23.8967566268142,22.8004179715338,23.8967566268142,4051069.41966232,0.0,1.0
2011-11-18,27.46,27.9,26.985,27.13,4989000,23.5198902140616,23.8967566268142,23.1130457912036,23.2372404044971,5824769.5356203,0.0,1.0
2011-11-21,26.9,27.1975,26.44,27.1,5269200,23.0402420523764,23.2950551382716,22.646245348135,23.211544967264,6151909.32793957,0.0,1.0
2011-11-22,26.8,26.85,25.685,26.6,6150800,22.9545905949326,22.9974163236545,21.9995768444345,22.7832876800451,7181197.12561504,0.0,1.0
2011-11-23,25.85,26.54,25.7,26.54,4302800,22.1409017492167,22.7318968055788,22.0124245630511,22.7318968055788,5023615.62595051,0.0,1.0
2011-11-25,26.11,26.445,25.69,25.75,1714800,22.3635955385705,22.6505279210072,22.0038594173067,22.0552502917729,2002067.50845495,0.0,1.0
2011-11-28,26.94,27.07,26.15,26.77,3704800,23.0745026353539,23.1858495300308,22.3978561215481,22.9288951576995,4325437.19694651,0.0,1.0
2011-11-29,27.38,27.67,26.77,27.02,3311200,23.4513690481065,23.6997582746935,22.9288951576995,23.1430238013089,3865900.35805692,0.0,1.0
2011-11-30,27.815,28.19,27.59,28.03,4033400,23.823952887987,24.1451458534011,23.6312371087385,24.0081035214911,4709085.07616174,0.0,1.0
2011-12-01,28.03,28.5,27.76,27.98,3459000,24.0081035214911,24.4106653714768,23.7768445863929,23.9652777927692,4038460.17713182,0.0,1.0
2011-12-02,28.1,28.88,28.05,28.19,4183000,24.0680595417017,24.7361409097632,24.0252338129798,24.1451458534011,4883746.43565841,0.0,1.0
2011-12-05,28.92,29.33,28.24,28.53,3460400,24.7704014927407,25.1215724682602,24.187971582123,24.43636080871,4040094.70857096,0.0,1.0
2011-12-06,28.81,29.005,28.62,29.0,3323400,24.6761848895526,24.8432052315679,24.5134471204094,24.8389226586957,3880144.13202656,0.0,1.0
2011-12-07,29.21,29.54,28.235,28.67,4030000,25.0187907193277,25.3014405288921,24.1836890092508,24.5562728491313,4705115.49980955,0.0,1.0
2011-12-08,28.04,28.9,27.71,28.31,5294000,24.0166686672355,24.753271201252,23.734018857671,24.2479276023337,6180863.88486147,0.0,1.0
2011-12-09,28.5,28.83,28.03,28.08,3477000,24.4106653714768,24.6933151810413,24.0081035214911,24.050929250213,4059475.58134934,0.0,1.0
2011-12-12,28.43,28.46,28.11,28.3,4154200,24.3507093512662,24.3764047884993,24.0766246874461,24.2393624565893,4850121.78891038,0.0,1.0
2011-12-13,27.93,28.82,27.815,28.64,3324000,23.9224520640473,24.6847500352969,23.823952887987,24.5305774118981,3880844.64550049,0.0,1.0
2011-12-14,27.37,27.92,26.878,27.92,4261600,23.4428039023622,23.9138869183029,23.0213987317388,23.9138869183029,4975513.70074152,0.0,1.0
2011-12-15,27.59,27.81,27.31,27.67,4604800,23.6312371087385,23.8196703151148,23.3914130278959,23.6997582746935,5376207.40782208,0.0,1.0
2011-12-16,27.98,28.23,27.59,27.74,5094600,23.9652777927692,24.1794064363786,23.6312371087385,23.7597142949041,5948059.90702971,0.0,1.0
2011-12-19,27.57,28.25,27.47,28.17,3417000,23.6141068172497,24.1965367278674,23.5284553598059,24.1280155619124,3989424.23395763,0.0,1.0
2011-12-20,28.55,28.68,27.93,27.93,1864800,24.4534911001987,24.5648379948757,23.9224520640473,23.9224520640473,2177195.87693421,0.0,1.0
2011-12-21,27.89,28.3,27.28,27.38,10558200,25.344266257614,25.7168424198809,24.7899456259488,24.880817860648,11618730.4460446,1.7,1.0
2011-12-22,29.15,29.32,27.93,28.0,10058000,26.4892564148243,26.643739213813,25.3806151514937,25.4442257157832,11068287.2863098,0.0,1.0
2011-12-23,30.04,30.08,29.21,29.44,3769100,27.2980193036474,27.3343681975271,26.5437797556438,26.752785895452,4147691.55009249,0.0,1.0
2011-12-27,30.07,30.42,29.38,29.97,2759000,27.3252809740572,27.6433337955045,26.6982625546325,27.2344087393579,3036130.90305515,0.0,1.0
2011-12-28,29.55,30.4,29.21,30.2699,3636800,26.8527453536212,27.6251593485646,26.5437797556438,27.5069345712209,4002102.52563646,0.0,1.0
2011-12-29,29.34,29.73,29.0,29.73,2363700,26.6619136607528,27.0163153760798,26.3529480627754,27.0163153760798,2601124.54351268,0.0,1.0
2011-12-30,29.02,29.48,28.88,29.37,2462900,26.3711225097153,26.7891347893317,26.2439013811364,26.6891753311626,2710288.80070117,0.0,1.0
2012-01-03,29.66,30.19,29.5,29.75,3565000,26.9527048117903,27.4343276556962,26.8073092362716,27.0344898230196,3923090.49271172,0.0,1.0
2012-01-04,29.03,29.66,28.5,29.46,3447200,26.3802097331852,26.9527048117903,25.8985868892793,26.7709603423919,3793457.93730037,0.0,1.0
2012-01-05,28.77,28.92,28.26,28.9,3828700,26.1439419229672,26.2802502750161,25.6804935260012,26.2620758280762,4213278.14009688,0.0,1.0
2012-01-06,29.25,29.91,28.76,28.79,4891300,26.5801286495235,27.1798853985384,26.1348546994973,26.1621163699071,5382612.2095374,0.0,1.0
2012-01-09,28.63,29.75,28.38,29.58,4720300,26.0167207943883,27.0344898230196,25.7895402076402,26.8800070240309,5194435.91942416,0.0,1.0
2012-01-10,29.5,29.55,28.78,28.78,3227200,26.8073092362716,26.8527453536212,26.1530291464371,26.1530291464371,3551359.78627749,0.0,1.0
2012-01-11,29.31,29.7,28.84,29.21,3199300,26.634651990343,26.98905370567,26.2075524872567,26.5437797556438,3520657.33894323,0.0,1.0
2012-01-12,28.87,29.51,28.59,29.31,2923900,26.2348141576664,26.8163964597415,25.9803719005086,26.634651990343,3217594.47170822,0.0,1.0
2012-01-13,28.67,28.74,28.02,28.7,3684200,26.053069688268,26.1166802525575,25.462400162723,26.0803313586778,4054263.67272048,0.0,1.0
2012-01-17,29.69,29.71,28.87,28.88,4236600,26.9799664822001,26.9981409291399,26.2348141576664,26.2439013811364,4662150.12101612,0.0,1.0
2012-01-18,30.88,31.25,29.042,29.33,7261800,28.0613460751209,28.397573343508,26.3911144013491,26.6528264372829,7991219.78680896,0.0,1.0
2012-01-19,31.33,31.43,30.67,31.18,4779200,28.4702711312674,28.5611433659666,27.8705143822525,28.3339627792186,5259252.19712983,0.0,1.0
2012-01-20,31.04,31.41,30.6654,31.25,3131800,28.2067416506396,28.5429689190268,27.8663342594563,28.397573343508,3446377.22442485,0.0,1.0
2012-01-23,30.91,31.62,30.85,31.15,3679100,28.0886077455307,28.7338006118952,28.0340844047111,28.3067011088088,4048651.3974013,0.0,1.0
2012-01-24,31.4,31.53,30.33,30.76,2783500,28.5338816955569,28.6520156006659,27.5615487842751,27.9522993934818,3063091.83350997,0.0,1.0
2012-01-25,31.22,31.59,31.07,31.44,2677200,28.3703116730983,28.7065389414854,28.2340033210494,28.5702305894366,2946114.40872028,0.0,1.0
2012-01-26,31.11,31.58,30.94,31.41,2365600,28.2703522149291,28.6974517180155,28.1158694159404,28.5429689190268,2603215.3911806,0.0,1.0
2012-01-27,31.8,32.16,31.01,31.09,4695200,28.8973706343538,29.224510679271,28.1794799802299,28.2521777679893,5166814.72128472,0.0,1.0
2012-01-30,31.99,32.07,31.3,31.58,4118800,29.0700278802823,29.1427256680417,28.4430094608576,28.6974517180155,4532517.56560477,0.0,1.0
2012-01-31,32.37,32.44,31.79,32.07,4042300,29.4153423721393,29.4789529364288,28.8882834108838,29.1427256680417,4448333.43581728,0.0,1.0
2012-02-01,32.93,33.06,32.21,32.43,3499400,29.924226886455,30.042360791564,29.2699467966206,29.4698657129589,3850901.22586126,0.0,1.0
2012-02-02,33.02,33.23,32.8,32.92,2175300,30.0060118976843,30.1968435905527,29.806092981346,29.9151396629851,2393800.49054581,0.0,1.0
2012-02-03,34.22,34.25,32.89,33.4,4274100,31.096478714075,31.1237403844848,29.8878779925753,30.3513263895414,4703416.85130411,0.0,1.0
2012-02-06,33.57,34.11,33.42,34.01,3421500,30.5058091885301,30.9965192559059,30.3695008364812,30.9056470212066,3765176.47147633,0.0,1.0
2012-02-07,34.04,34.07,33.13,33.36,3557800,30.9329086916164,30.9601703620262,30.1059713558535,30.3149774956617,3915167.28049642,0.0,1.0
2012-02-08,33.65,34.12,33.3714,33.75,4155600,30.5785069762894,31.0056064793758,30.3253369304174,30.6693792109887,4573013.98359406,0.0,1.0
2012-02-09,34.16,34.23,32.24,33.42,8257100,31.0419553732555,31.1055659375449,29.2972084670304,30.3695008364812,9086493.8309593,0.0,1.0
2012-02-10,33.54,33.67,31.86,31.91,7129100,30.4785475181203,30.5966814232293,28.9518939751733,28.9973300925229,7845190.58389652,0.0,1.0
2012-02-13,34.41,34.4886,33.695,33.8,3428300,31.2691359600035,31.3405615364771,30.6193994819041,30.7148153283383,3772659.50523523,0.0,1.0
2012-02-14,33.92,34.75,33.7,34.36,3924000,30.8238620099773,31.5781015579809,30.6239430936391,31.2236998426539,4318150.65733543,0.0,1.0
2012-02-15,33.42,34.12,33.25,33.86,3423000,30.3695008364812,31.0056064793758,30.2150180374925,30.7693386691578,3766827.14068786,0.0,1.0
2012-02-16,33.27,34.006,32.87,33.7,4108400,30.2331924844324,30.9020121318187,29.8697035456355,30.6239430936391,4521072.92573824,0.0,1.0
2012-02-17,33.07,33.52,32.975,33.33,2278500,30.0514480150339,30.4603730711804,29.9651193920697,30.2877158252519,2507366.53229836,0.0,1.0
2012-02-21,33.02,33.32,32.83,33.18,3282500,30.0060118976843,30.278628601782,29.8333546517558,30.1514074732031,3612214.45787552,0.0,1.0
2012-02-22,33.01,33.44,32.95,33.13,1367400,29.9969246742144,30.3876752834211,29.9424013333949,30.1059713558535,1504750.05322132,0.0,1.0
2012-02-23,33.25,33.56,32.83,33.06,2547700,30.2150180374925,30.4967219650601,29.8333546517558,30.042360791564,2803606.63345909,0.0,1.0
2012-02-24,32.97,33.38,32.91,33.26,2324100,29.9605757803347,30.3331519426015,29.9060524395152,30.2241052609625,2557546.87632856,0.0,1.0
2012-02-27,33.14,33.41,32.76,32.81,3288500,30.1150585793234,30.3604136130113,29.7697440874663,29.8151802048159,3618817.13472159,0.0,1.0
2012-02-28,33.79,34.4,33.3,33.37,3953400,30.7057281048684,31.2600487365336,30.2604541548421,30.3240647191316,4350503.7738812,0.0,1.0
2012-02-29,34.05,34.24,33.515,33.74,3371700,30.9419959150863,31.1146531610149,30.4558294594455,30.6602919875187,3710374.25365389,0.0,1.0
2012-03-01,34.07,34.47,33.96,33.96,3673400,30.9601703620262,31.3236593008231,30.860210903857,30.860210903857,4042378.85439753,0.0,1.0
2012-03-02,33.64,34.29,33.5,33.83,2542500,30.5694197528195,31.1600892783645,30.4421986242406,30.742076998748,2797884.31352582,0.0,1.0
2012-03-05,33.39,33.54,33.03,33.38,2780700,30.3422391660715,30.4785475181203,30.0150991211542,30.3331519426015,3060010.58431513,0.0,1.0
2012-03-06,32.77,33.36,32.72,32.99,3868000,29.7788313109363,30.3149774956617,29.7333951935866,29.9787502272745,4256525.67343868,0.0,1.0
2012-03-07,32.89,33.11,32.14,32.68,3541400,29.8878779925753,30.0877969089136,29.2063362323311,29.6970462997069,3897119.96378381,0.0,1.0
2012-03-08,32.32,33.03,31.94,33.01,5195800,29.451691266019,30.0986807709347,29.1054151929656,30.0804557144582,5701820.46535825,0.09,1.0
2012-03-09,31.71,32.44,31.43,32.41,6208900,28.8958270434859,29.561041604878,28.6406762528149,29.5337040201633,6813586.56748966,0.0,1.0
2012-03-12,32.09,32.17,31.77,31.96,3405800,29.2421031165393,29.3150033424453,28.9505022129154,29.1236402494421,3737491.84743776,0.0,1.0
2012-03-13,32.53,32.64,32.04,32.3,2558300,29.6430543590223,29.743292169643,29.1965404753481,29.4334662095425,2807453.57722121,0.0,1.0
2012-03-14,32.41,32.71,32.19,32.39,2503000,29.5337040201633,29.8070798673107,29.3332283989218,29.5154789636868,2746767.89422065,0.0,1.0
2012-03-15,33.27,33.41,32.305,32.36,3218400,30.3173814486527,30.4449568439881,29.4380224736617,29.488141378972,3531840.90721524,0.0,1.0
2012-03-16,33.61,33.745,33.17,33.17,3489200,30.6272074087531,30.7502265399694,30.2262561662702,30.2262561662702,3829014.1975688,0.0,1.0
2012-03-19,34.155,34.29,33.36,33.5,2242900,31.1238401977376,31.246859328954,30.3993942027969,30.5269695981324,2461336.67996305,0.0,1.0
2012-03-20,33.81,34.02,33.58,33.98,1697500,30.8094579735181,31.0008210665213,30.5998698240383,30.9643709535683,1862820.01615644,0.0,1.0
2012-03-21,34.01,34.2,33.7,33.7,1297400,30.991708538283,31.1648465748098,30.7092201628973,30.7092201628973,1423754.16139108,0.0,1.0
2012-03-22,34.22,34.38,33.54,33.67,1819900,31.1830716312862,31.3288720830982,30.5634197110854,30.6818825781826,1997140.58757179,0.0,1.0
2012-03-23,34.14,34.22,33.66,34.14,1744000,31.1101714053803,31.1830716312862,30.6727700499443,31.1101714053803,1913848.66461079,0.0,1.0
2012-03-26,35.44,35.57,34.39,34.45,3297800,32.2948000763526,32.4132629434498,31.3379846113365,31.392659780766,3618973.69618892,0.0,1.0
2012-03-27,34.12,34.65,34.08,34.25,5975300,31.0919463489038,31.5749103455309,31.0554962359508,31.210409216001,6557236.19589959,0.0,1.0
2012-03-28,32.54,34.17,32.26,34.0,12867100,29.6521668872605,31.137508990095,29.3970160965895,30.9825960100448,14120230.5919803,0.0,1.0
2012-03-29,33.25,33.37,32.35,32.45,6509200,30.2991563921762,30.4085067310351,29.4790288507338,29.5701541331163,7143132.87137877,0.0,1.0
2012-03-30,33.44,33.735,33.23,33.47,4866600,30.4722944287029,30.7411140117312,30.2809313356996,30.4996320134176,5340559.58210716,0.0,1.0
2012-04-02,33.33,33.625,32.85,33.25,3415800,30.3720566180821,30.6408762011105,29.9346552626462,30.2991563921762,3748465.75033117,0.0,1.0
2012-04-03,33.25,33.62,33.06,33.38,2673900,30.2991563921762,30.6363199369913,30.1260183556494,30.4176192592734,2934311.89466904,0.0,1.0
2012-04-04,32.32,33.03,31.98,33.03,3932600,29.451691266019,30.0986807709347,29.1418653059186,30.0986807709347,4315597.05186263,0.0,1.0
2012-04-05,32.9,32.95,32.22,32.32,2310100,29.9802179038375,30.0257805450287,29.3605659836366,29.451691266019,2535081.30740676,0.0,1.0
2012-04-09,32.35,32.54,32.18,32.43,2047300,29.4790288507338,29.6521668872605,29.3241158706836,29.5519290766398,2246687.13936794,0.0,1.0
2012-04-10,31.71,32.845,31.625,32.37,3518800,28.8958270434859,29.9300989985271,28.8183705534608,29.4972539072103,3861496.95013329,0.0,1.0
2012-04-11,31.89,32.49,31.81,32.14,3045200,29.0598525517744,29.6066042460693,28.9869523258684,29.2876657577306,3341772.90910137,0.0,1.0
2012-04-12,32.02,32.33,31.81,32.0,3585200,29.1783154188716,29.4608037942573,28.9869523258684,29.1600903623951,3934363.66534554,0.0,1.0
2012-04-13,31.805,32.27,31.76,32.02,2783100,28.9823960617492,29.4061286248278,28.9413896846771,29.1783154188716,3054146.91426509,0.0,1.0
2012-04-16,31.21,31.95,30.97,31.95,2821400,28.4402006315735,29.1145277212038,28.2214999538555,29.1145277212038,3096176.96234684,0.0,1.0
2012-04-17,31.18,31.6,31.13,31.19,2814500,28.4128630468587,28.7955892328652,28.3673004056675,28.421975575097,3088604.9693504,0.0,1.0
2012-04-18,31.49,31.82,31.1,31.2,3395300,28.6953514222444,28.9960648541066,28.3399628209527,28.4310881033352,3725969.24939968,0.0,1.0
2012-04-19,31.55,31.98,31.33,31.35,3206800,28.7500265916739,29.1418653059186,28.5495509704324,28.5677760269089,3519111.17985889,0.0,1.0
2012-04-20,31.94,31.98,31.61,31.75,3464400,29.1054151929656,29.1418653059186,28.8047017611034,28.9322771564389,3801798.91839314,0.0,1.0
2012-04-23,31.39,31.83,30.99,31.77,2375200,28.6042261398619,29.0051773823449,28.239725010332,28.9505022129154,2606521.41524287,0.0,1.0
2012-04-24,31.54,31.75,31.16,31.51,2313400,28.7409140634357,28.9322771564389,28.3946379903822,28.7135764787209,2538702.69536159,0.0,1.0
2012-04-25,32.32,32.36,31.435,31.7,3147500,29.451691266019,29.488141378972,28.6452325169341,28.8867145152476,3454035.93570097,0.0,1.0
2012-04-26,32.63,32.88,31.57,32.36,5905300,29.7341796414047,29.961992847361,28.7682516481504,29.488141378972,6480418.87564573,0.0,1.0
2012-04-27,40.31,43.0,39.0,39.19,24788000,36.7326013283796,39.1838714244684,35.538860129169,35.7119981656957,27202110.492186,0.0,1.0
2012-04-30,42.65,43.92,39.9,40.08,12950100,38.8649329361297,40.0222240223873,36.3589876706114,36.5230131788999,14211313.9859956,0.0,1.0
2012-05-01,41.64,42.67,40.7,40.85,8152100,37.9445675840666,38.8831579926062,37.0879899296713,37.224677853245,8946035.3777372,0.0,1.0
2012-05-02,42.45,42.73,41.28,41.69,4091000,38.6826823713647,38.9378331620357,37.6165165674897,37.9901302252579,4489423.67369425,0.0,1.0
2012-05-03,41.43,42.46,41.26,42.46,6038300,37.7532044910634,38.691794899603,37.5982915110132,38.691794899603,6626371.78412808,0.0,1.0
2012-05-04,40.98,41.52,40.83,41.1,3603900,37.3431407203422,37.8352172452076,37.2064527967685,37.4524910592012,3954884.86375622,0.0,1.0
2012-05-07,40.9,41.38,40.5,41.07,4814200,37.2702404944362,37.7076418498722,36.9057393649063,37.4251534744865,5283056.3309457,0.0,1.0
2012-05-08,41.1,41.13,39.95,40.77,4096800,37.4524910592012,37.4798286439159,36.4045503118026,37.151777627339,4495788.53737243,0.0,1.0
2012-05-09,41.14,41.74,40.09,40.49,3562000,37.4889411721542,38.0356928664491,36.5321257071381,36.896626836668,3908904.21063283,0.0,1.0
2012-05-10,40.91,41.54,40.29,41.0,3673400,37.2793530226745,37.8534423016841,36.7143762719031,37.3613657768187,4031153.48886542,0.0,1.0
2012-05-11,41.11,41.445,40.36,40.81,3310100,37.4616035874394,37.7668732834208,36.7781639695708,37.188227740292,3632471.59674782,0.0,1.0
2012-05-14,41.4,42.07,40.63,40.83,3611700,37.7258669063486,38.3364062983113,37.0242022320035,37.2064527967685,3963444.50801309,0.0,1.0
2012-05-15,41.68,42.315,40.8,40.8,4018900,37.9810176970196,38.5596632401484,37.1791152120537,37.1791152120537,4410301.83383276,0.0,1.0
2012-05-16,43.01,43.22,41.71,41.88,5665400,39.1929839527066,39.3843470457099,38.0083552817344,38.1632682617846,6217154.94523281,0.0,1.0
2012-05-17,41.1,43.01,40.995,42.95,4219400,37.4524910592012,39.1929839527066,37.3568095126996,39.1383087832772,4630328.58684564,0.0,1.0
2012-05-18,40.72,41.57,40.57,41.35,4427100,37.1062149861478,37.8807798863989,36.969527062574,37.6803042651574,4858256.54994177,0.0,1.0
2012-05-21,42.35,42.47,40.53,40.83,2918800,38.5915570889823,38.7009074278412,36.933076949621,37.2064527967685,3203062.77652866,0.0,1.0
2012-05-22,42.71,43.205,42.28,42.5,2873000,38.9196081055592,39.3706782533525,38.5277693913145,38.728245012556,3152802.30127685,0.0,1.0
2012-05-23,45.61,46.07,42.3,42.67,9000000,41.5622412946513,41.9814175936107,38.545994447791,38.8831579926062,9876512.60406947,0.0,1.0
2012-05-24,45.25,45.84,44.95,45.68,4615400,41.2341902780743,41.771829444131,40.9608144309269,41.626028992319,5064895.1414247,0.0,1.0
2012-05-25,44.89,45.55,44.46,45.41,2830500,40.9881520156416,41.5907846806076,40.5955277036183,41.4629535092512,3099948.12529025,0.09,1.0
2012-05-29,45.3,45.78,44.45,45.57,2274600,41.3625147317568,41.8007930335503,40.5863969056643,41.6090462765156,2491129.48446748,0.0,1.0
2012-05-30,45.46,46.34,44.04,45.03,4456100,41.5086074990213,42.312117718976,40.212034189549,41.115983186998,4880296.35792471,0.0,1.0
2012-05-31,45.89,46.49,44.59,45.36,5920100,41.9012318110446,42.4490796882864,40.7142280770207,41.417299519481,6483661.15404728,0.0,1.0
2012-06-01,44.65,45.87,43.95,45.17,4992000,40.7690128647449,41.8829702151366,40.1298570079628,41.2438143583544,5467211.10809006,0.0,1.0
2012-06-04,44.93,45.43,43.912,44.64,3682600,41.0246752074577,41.4812151051592,40.0951599757374,40.7598820667908,4033163.3867493,0.0,1.0
2012-06-05,45.18,45.42,44.28,44.58,2754700,41.2529451563085,41.4720843072052,40.4311733404458,40.7050972790667,3016932.37969866,0.0,1.0
2012-06-06,46.69,46.96,45.54,45.59,2392100,42.631695647367,42.8782271921258,41.5816538826536,41.6273078724237,2619814.84207978,0.0,1.0
2012-06-07,46.03,47.78,45.93,47.4,3461600,42.029062982401,43.6269526243563,41.9377550028607,43.2799823021032,3791125.39498489,0.0,1.0
2012-06-08,47.85,48.06,45.85,46.25,3687500,43.6908682100345,43.8826149670692,41.8647086192285,42.2299405373897,4038529.83996036,0.0,1.0
2012-06-11,48.02,48.79,47.521,48.5,3979000,43.8460917752531,44.5491632177134,43.3904649573469,44.2843700770465,4357779.04629214,0.0,1.0
2012-06-12,48.73,49.12,47.91,48.25,3528300,44.4943784299892,44.8504795501964,43.7456529977587,44.0561001281957,3864174.87032736,0.0,1.0
2012-06-13,47.43,47.99,46.54,47.56,6496000,43.3073746959653,43.818699381391,42.4947336780566,43.4260750693677,7114383.68552745,0.0,1.0
2012-06-14,47.53,47.75,46.87,47.44,3302200,43.3986826755056,43.5995602304942,42.7960500105396,43.3165054939193,3616551.38644531,0.0,1.0
2012-06-15,50.05,50.23,47.31,47.53,6173200,45.6996437599212,45.8639981230937,43.1978051205169,43.3986826755056,6760854.89031682,0.0,1.0
2012-06-18,49.96,50.66,49.44,49.95,4508200,45.6174665783349,46.256622435117,45.1426650847253,45.6083357803809,4937355.99308727,0.0,1.0
2012-06-19,48.49,49.632,48.2,48.7,6189700,44.2752392790925,45.3179764054427,44.0104461384256,44.4669860361271,6778925.60010919,0.0,1.0
2012-06-20,47.95,48.94,46.62,48.56,5161900,43.7821761895748,44.6861251870238,42.5677800616888,44.3391548647707,5653284.65922479,0.0,1.0
2012-06-21,47.83,48.81,47.58,48.14,3601600,43.6726066141265,44.5674248136214,43.4443366652757,43.9556613507014,3944452.62958677,0.0,1.0
2012-06-22,48.03,48.38,47.63,47.7,4121400,43.8552225732071,44.1748005015981,43.4899906550459,43.5539062407241,4513734.74777292,0.0,1.0
2012-06-25,46.25,47.86,46.06,47.86,3010000,42.2299405373897,43.6999990079886,42.0564553762631,43.6999990079886,3296535.54394053,0.0,1.0
2012-06-26,46.4,47.09,45.94,46.5,2548600,42.3669025067002,42.9969275655282,41.9468858008148,42.4582104862405,2791212.78647402,0.0,1.0
2012-06-27,46.61,47.44,46.07,46.72,2287300,42.5586492637348,43.3165054939193,42.0655861742172,42.6590880412291,2505038.45503494,0.0,1.0
2012-06-28,46.21,46.35,44.64,46.19,2552500,42.1934173455736,42.32124851693,40.7598820667908,42.1751557496655,2795484.04515222,0.0,1.0
2012-06-29,48.07,48.52,47.26,47.4,3498900,43.8917457650232,44.3026316729546,43.1521511307468,43.2799823021032,3831976.15106096,0.0,1.0
2012-07-02,49.19,49.52,48.08,48.22,3527000,44.9143951358746,45.2157114683576,43.9008765629772,44.0287077343337,3862751.11743463,0.0,1.0
2012-07-03,48.67,49.36,48.04,49.1,1690600,44.439593642265,45.0696187010931,43.8643533711611,44.8322179542883,1851535.87727105,0.0,1.0
2012-07-05,48.33,49.23,48.31,48.43,2021200,44.129146511828,44.9509183276907,44.1108849159199,44.2204544913683,2213607.18983807,0.0,1.0
2012-07-06,47.72,48.7,47.02,48.15,2075100,43.5721678366321,44.4669860361271,42.93301197985,43.9647921486554,2272638.1751598,0.0,1.0
2012-07-09,47.47,47.86,47.04,47.76,1833000,43.3438978877814,43.6999990079886,42.9512735757581,43.6086910284483,2007491.57875182,0.0,1.0
2012-07-10,45.72,48.58,45.29,48.01,4956700,41.7460082458261,44.3574164606787,41.3533839338028,43.836960977299,5428550.74107974,0.0,1.0
2012-07-11,45.61,46.23,45.09,45.85,2343100,41.6455694683318,42.2116789414816,41.1707679747222,41.8647086192285,2566150.30996912,0.0,1.0
2012-07-12,44.06,45.12,43.6,44.99,4371100,40.2302957854571,41.1981603685843,39.8102790795717,41.0794599951819,4787204.82263071,0.0,1.0
2012-07-13,45.67,45.91,43.44,44.31,2832000,41.700354256056,41.9194934069527,39.6641863123072,40.4585657343078,3101590.91708955,0.0,1.0
2012-07-16,45.22,45.798,44.51,45.37,2686500,41.2894683481246,41.8172284698675,40.6411816933884,41.426430317435,2942240.11255688,0.0,1.0
2012-07-17,45.93,46.45,44.62,45.7,2762500,41.9377550028607,42.4125564964703,40.7416204708828,41.727746649918,3025474.89705505,0.0,1.0
2012-07-18,46.55,46.8,45.08,45.28,2860600,42.5038644760106,42.7321344248614,41.1616371767682,41.3442531358488,3132913.48072966,0.0,1.0
2012-07-19,47.565,48.79,46.47,46.69,3406500,43.4306404683447,44.5491632177134,42.4308180923784,42.631695647367,3730780.17622372,0.0,1.0
2012-07-20,47.1,47.82,46.6599,47.41,2454000,43.0060583634823,43.6634758161725,42.6042119455254,43.2891131000572,2687607.38366447,0.0,1.0
2012-07-23,46.38,46.625,44.7,46.19,2791100,42.3486409107921,42.5723454606658,40.814666854515,42.1751557496655,3056797.46069515,0.0,1.0
2012-07-24,46.32,47.08,45.8201,46.52,3246900,42.2938561230679,42.9877967675742,41.8374075333459,42.4764720821485,3555987.12877757,0.0,1.0
2012-07-25,44.25,46.41,43.75,45.67,5102800,40.4037809465837,42.3760333046542,39.9472410488822,41.700354256056,5588558.66233212,0.0,1.0
2012-07-26,45.71,45.94,43.56,45.09,6510900,41.7368774478721,41.9468858008148,39.7737558877556,41.1707679747222,7130702.08406723,0.0,1.0
2012-07-27,54.9,58.395,53.66,53.68,17453800,50.1280807676258,53.3192946525594,48.9958618213261,49.0141234172342,19115306.337817,0.0,1.0
2012-07-30,56.12,56.68,54.67,54.9,5272400,51.2420381180175,51.7533628034432,49.9180724146831,50.1280807676258,5774303.65510699,0.0,1.0
2012-07-31,56.99,57.49,55.25,55.64,4443600,52.0364175400181,52.4929574377197,50.4476586960169,50.8037598162241,4866606.42626383,0.0,1.0
2012-08-01,56.4,57.4,56.03,57.35,2297600,51.4977004607304,52.4107802561334,51.1598609364313,52.3651262663632,2516318.9587235,0.0,1.0
2012-08-02,56.8,56.95,55.48,56.05,2017100,51.8629323788916,51.999894348202,50.6576670489596,51.1781225323393,2209116.8922533,0.0,1.0
2012-08-03,57.45,58.8,57.01,57.21,2925100,52.4564342459035,53.6890919696976,52.0546791359262,52.2372950950068,3203553.52809981,0.0,1.0
2012-08-06,58.42,58.61,57.17,57.77,2459400,53.3421216474445,53.515606808571,52.2007719031907,52.7486197804325,2693521.43414197,0.0,1.0
2012-08-07,58.87,59.5,58.44,58.79,4809700,53.7530075553758,54.3282478264797,53.3603832433525,53.6799611717436,5267557.14474776,0.0,1.0
2012-08-08,56.14,58.15,54.63,56.63,7823300,51.2602997139256,53.0955901026856,49.881549222867,51.7077088136731,8568035.38900661,0.0,1.0
2012-08-09,55.96,56.78,55.76,56.29,2093200,51.095945350753,51.8446707829835,50.9133293916724,51.397261683236,2292461.19620475,0.0,1.0
2012-08-10,54.44,55.99,53.56,55.92,3323300,49.7080640617404,51.1233377446151,48.9045538417858,51.0594221589369,3639659.99108889,0.0,1.0
2012-08-13,53.83,55.03,53.08,55.02,3130300,49.1510853865446,50.2467811410282,48.4662755399923,50.2376503430742,3428287.44624486,0.0,1.0
2012-08-14,52.31,53.6,52.12,53.29,3274300,47.763204097532,48.9410770336019,47.5897189364054,48.658022297027,3585995.45897823,0.0,1.0
2012-08-15,52.91,53.36,51.9699,52.45,2329900,48.3110519747738,48.7219378827052,47.4526656591154,47.8910352688884,2551693.74213523,0.0,1.0
2012-08-16,52.22,52.83,51.84,52.67,3297800,47.6810269159457,48.2380055911416,47.3340565936926,48.0919128238771,3611732.53050069,0.0,1.0
2012-08-17,51.62,53.55,51.525,52.36,3233000,47.1331790387039,48.8954230438318,47.0464364581406,47.8088580873022,3540763.92477067,0.0,1.0
2012-08-20,52.44,52.68,50.991,51.5,3610400,47.8819044709344,48.1010436218311,46.5588518473954,47.0236094632556,3954090.34147604,0.0,1.0
2012-08-21,51.61,52.81,51.33,52.35,2568100,47.1240482407499,48.2197439952335,46.868385898037,47.7997272893481,2812569.079865,0.0,1.0
2012-08-22,51.72,51.87,50.66,51.36,2110100,47.2244870182442,47.3614489875547,46.256622435117,46.8957782918991,2310969.98381027,0.0,1.0
2012-08-23,52.42,52.49,51.0,51.5,3071200,47.8636428750263,47.9275584607046,46.5670695655541,47.0236094632556,3363561.44935221,0.0,1.0
2012-08-24,53.06,53.68,51.64,52.02,2978400,48.5667143174867,49.1342107908535,47.2669643300982,47.6147847492585,3253955.02291781,0.13,1.0
2012-08-27,52.18,53.355,51.84,53.07,2056300,47.7612354520628,48.8367328007822,47.4500277086036,48.5758674864119,2246544.35724748,0.0,1.0
2012-08-28,52.88,53.15,52.08,52.26,1987000,48.4019572768318,48.6490928378141,47.6697037628101,47.834460803465,2170832.87353535,0.0,1.0
2012-08-29,52.86,53.28,52.21,52.86,1357800,48.3836509389812,48.7680840338426,47.7886949588387,48.3836509389812,1483420.67221253,0.0,1.0
2012-08-30,51.48,52.86,51.44,52.57,1592600,47.1205136272939,48.3836509389812,47.0839009515928,48.1182090401484,1739943.85223573,0.0,1.0
2012-08-31,51.36,52.1081,50.47,51.97,2960800,47.0106756001906,47.6954241674901,46.1960435658415,47.5690189046322,3234726.7095941,0.0,1.0
2012-09-04,51.99,52.39,51.05,51.36,1840500,47.5873252424827,47.9534519994935,46.7269273635072,47.0106756001906,2010779.01547147,0.0,1.0
2012-09-05,52.1,52.39,51.07,51.66,1816000,47.6880101006607,47.9534519994935,46.7452337013578,47.2852706679488,1984012.32931062,0.0,1.0
2012-09-06,53.38,54.09,52.33,52.55,2631200,48.8596157230953,49.5094907167896,47.8985329859419,48.0999027022979,2874632.84189543,0.0,1.0
2012-09-07,54.11,54.3498,53.4,53.63,2445500,49.5277970546401,49.7472900454681,48.8779220609459,49.0884449462271,2671752.28597418,0.0,1.0
2012-09-10,52.75,54.24,52.7,53.89,2576100,48.2829660808033,49.6467882506686,48.2372002361769,49.3264273382841,2814435.11097857,0.0,1.0
2012-09-11,53.79,54.0,52.03,52.59,3875500,49.2348956490314,49.4271121964621,47.6239379181838,48.1365153779989,4234052.74352605,0.0,1.0
2012-09-12,54.22,55.06,53.74,54.0,2732000,49.6284819128181,50.3973481025408,49.1891298044051,49.4271121964621,2984758.63638579,0.0,1.0
2012-09-13,55.5723,55.82,53.55,54.02,2754400,50.8662649465824,51.0929889408614,49.0152195948249,49.4454185343127,3009231.03516144,0.0,1.0
2012-09-14,55.88,57.0,55.57,55.59,2431500,51.147907954413,52.1730628740433,50.8641597177296,50.8824660555802,2656457.03673941,0.0,1.0
2012-09-17,54.99,55.79,54.41,55.63,2112600,50.3332759200639,51.0655294340856,49.8023921223982,50.9190787312813,2308053.10952732,0.0,1.0
2012-09-18,54.81,55.5,54.45,55.09,1408500,50.168518879409,50.8000875352527,49.8390047980993,50.4248076093166,1538811.32479846,0.0,1.0
2012-09-19,56.16,56.37,54.71,54.81,2779800,51.4041966843206,51.5964132317513,50.0769871901563,50.168518879409,3036980.98734452,0.0,1.0
2012-09-20,57.09,57.18,55.7,55.89,2290200,52.2554413943708,52.3378199146982,50.9831509137582,51.1570611233383,2502084.27124844,0.0,1.0
2012-09-21,59.37,60.29,58.93,58.98,5994300,54.3423639093325,55.1844554504574,53.9396244766206,53.985390321247,6548879.46342876,0.0,1.0
2012-09-24,58.56,59.0,57.57,58.76,3197000,53.6009572263856,54.0036966590975,52.6947935027838,53.784020604891,3492779.41454077,0.0,1.0
2012-09-25,58.14,59.0,57.95,58.0,2406400,53.2165241315242,54.0036966590975,53.0426139219441,53.0883797665704,2629034.83989706,0.0,1.0
2012-09-26,57.65,58.48,57.03,58.2,1992500,52.7680188541859,53.5277318749834,52.2005223808192,53.2714431450758,2176841.72144901,0.0,1.0
2012-09-27,58.22,58.62,57.51,57.82,1149200,53.2897494829264,53.6558762399372,52.6398744892322,52.9236227259155,1255521.45861441,0.0,1.0
2012-09-28,57.84,58.59,57.48,58.1,2332700,52.9419290637661,53.6284167331614,52.6124149824563,53.1799114558231,2548516.27785401,0.0,1.0
2012-10-01,56.9354,58.3,56.76,57.87,1788100,52.1139334027861,53.3629748343285,51.9533868198368,52.9693885705419,1953531.08262132,0.0,1.0
2012-10-02,56.665,57.77,56.17,57.35,2357600,51.8664317150468,52.8778568812892,51.4133498532459,52.4934237864278,2575719.97113585,0.0,1.0
2012-10-03,58.35,58.495,56.99,56.99,2506400,53.4087406789549,53.5414616283713,52.1639097051181,52.1639097051181,2738286.62014545,0.0,1.0
2012-10-04,58.52,59.42,58.09,58.62,2108600,53.5643445506845,54.3881297539589,53.1707582868979,53.6558762399372,2303683.03831738,0.0,1.0
2012-10-05,57.6,59.9,57.45,59.47,1731100,52.7222530095596,54.8274818623719,52.5849554756805,54.4338955985852,1891257.56787974,0.0,1.0
2012-10-08,56.8,58.06,56.35,57.8,1880600,51.9899994955379,53.1432987801221,51.5781068939007,52.905316388065,2054588.97935107,0.0,1.0
2012-10-09,55.48,56.77,55.02,56.77,2825600,50.7817811974022,51.9625399887621,50.3607354268397,51.9625399887621,3087018.30269828,0.0,1.0
2012-10-10,55.28,56.14,55.12,55.47,3508700,50.5987178188968,51.3858903464701,50.4522671160924,50.7726280284769,3833317.21357498,0.0,1.0
2012-10-11,54.25,55.75,53.33,55.75,4186500,49.6559414195939,51.0289167583845,48.813849878469,51.0289167583845,4573825.78009851,0.0,1.0
2012-10-12,54.25,54.54,53.31,53.58,1801100,49.6559414195939,49.9213833184267,48.7955435406184,49.0426791016007,1967733.81405361,0.0,1.0
2012-10-15,54.49,54.57,53.67,54.49,1518700,49.8756174738004,49.9488428252026,49.1250576219282,49.8756174738004,1659206.78663218,0.0,1.0
2012-10-16,54.66,55.02,54.1,54.61,1655800,50.03122134553,50.3607354268397,49.5186438857148,49.9854555009036,1808990.97735271,0.0,1.0
2012-10-17,54.33,55.2299,54.09,54.54,1747300,49.7291667709961,50.5528604425812,49.5094907167896,49.9213833184267,1908956.35627998,0.0,1.0
2012-10-18,54.28,55.72,53.61,54.2,3845100,49.6834009263697,51.0014572516087,49.0701386083766,49.6101755749675,4200840.20233054,0.0,1.0
2012-10-19,52.1,54.15,51.41,54.15,4278300,47.6880101006607,49.5644097303412,47.056441444817,49.5644097303412,4674118.91436652,0.0,1.0
2012-10-22,52.36,53.41,51.88,52.23,2440100,47.9259924927177,48.8870752298711,47.4866403843047,47.8070012966892,2665852.68984077,0.0,1.0
2012-10-23,53.69,54.22,51.62,52.05,2945800,49.1433639597787,49.6284819128181,47.2486579922477,47.6422442560343,3218338.94255684,0.0,1.0
2012-10-24,52.27,54.43,52.25,54.35,2764200,47.8436139723903,49.8206984602488,47.8253076345397,49.7474731088466,3019937.70962577,0.0,1.0
2012-10-25,51.25,53.01,50.71,52.8,6638000,46.9099907420127,48.5209484728603,46.415719620048,48.3287319254296,7252133.17288759,0.0,1.0
2012-10-26,59.06,60.0,56.02,58.95,13240700,54.0586156726491,54.9190135516246,51.2760523193668,53.9579308144711,14465700.4673475,0.0,1.0
2012-10-31,59.1467,60.04,57.88,58.31,3290600,54.1379736472312,54.9556262273257,52.9785417394672,53.3721280032538,3595039.08085326,0.0,1.0
2012-11-01,59.68,59.89,58.96,59.11,2002700,54.6261121460159,54.8183286934466,53.9670839833964,54.1043815172755,2187985.40303435,0.0,1.0
2012-11-02,59.07,61.38,59.06,60.76,2890700,54.0677688415744,56.1821508633119,54.0586156726491,55.6146543899452,3158141.21163998,0.0,1.0
2012-11-05,59.87,59.91,58.3,58.82,1688000,54.8000223555961,54.8366350312971,53.3629748343285,53.8389396184426,1844170.05059269,0.0,1.0
2012-11-06,60.56,60.99,59.8,59.8,1994900,55.4315910114397,55.8251772752264,54.7359501731192,54.7359501731192,2179463.76417497,0.0,1.0
2012-11-07,58.9,60.0,58.1401,59.84,2641100,53.9121649698448,54.9190135516246,53.2166156632135,54.7725628488202,2885448.76814002,0.0,1.0
2012-11-08,58.19,59.41,57.75,59.15,2003300,53.2622899761506,54.3789765850336,52.8595505434387,54.1409941929766,2188640.91371583,0.0,1.0
2012-11-09,57.74,58.61,56.0,56.16,2760900,52.8503973745134,53.6467230710119,51.2577459815163,51.4041966843206,3016332.40087758,0.0,1.0
2012-11-12,57.59,58.58,57.22,57.91,1431400,52.7130998406343,53.6192635642361,52.3744325903993,53.006001246243,1563829.98247534,0.0,1.0
2012-11-13,57.19,57.94,57.05,57.39,1594400,52.3469730836235,53.0334607530188,52.2188287186697,52.5300364621289,1741910.3842802,0.0,1.0
2012-11-14,55.47,57.75,55.285,57.49,1886100,50.9007723934307,52.9929620645506,50.7310113894144,52.7543790318791,2055410.20461023,0.14,1.0
2012-11-15,55.88,55.95,54.96,55.63,1724000,51.2769994834128,51.3412333768244,50.4327825985749,51.0475927212286,1878758.91667888,0.0,1.0
2012-11-16,58.2323,58.32,55.62,55.78,2480000,53.4355335901564,53.5160094823306,51.0384164507412,51.1852367785391,2702623.03559374,0.0,1.0
2012-11-19,58.3,59.29,58.03,59.04,1525400,53.4976569413559,54.4061077196053,53.2498976381969,54.1767009574211,1662331.12036076,0.0,1.0
2012-11-20,59.29,60.16,58.3501,59.07,1843100,54.4061077196053,55.2044432520063,53.5436300564976,54.2042297688832,2008550.20842856,0.0,1.0
2012-11-21,60.02,60.45,58.69,59.27,1870600,55.0759754651832,55.47055509614,53.8555314903632,54.3877551786306,2038518.81063777,0.0,1.0
2012-11-23,60.59,60.65,59.51,60.16,840800,55.5990228829632,55.6540805058874,54.6079856703274,55.2044432520063,916276.390454524,0.0,1.0
2012-11-26,60.94,61.48,60.11,60.34,2227700,55.920192350021,56.4157109563389,55.1585618995695,55.369616120779,2427674.73241621,0.0,1.0
2012-11-27,60.83,61.58,60.1,60.98,1760200,55.81925337466,56.5074736612126,55.1493856290821,55.9568974319705,1918208.49485972,0.0,1.0
2012-11-28,61.73,61.77,60.0,60.86,1421100,56.6451177185231,56.6818228004726,55.0576229242084,55.8467821861221,1548668.3854364,0.0,1.0
2012-11-29,61.59,62.8,61.03,61.84,1335600,56.5166499317,57.6269786606715,56.0027787844074,56.7460566938842,1455493.2767496,0.0,1.0
2012-11-30,61.86,62.21,61.0,61.51,2455600,56.7644092348589,57.0855787019168,55.9752499729452,56.443239767801,2676032.71217903,0.0,1.0
2012-12-03,60.78,61.95,60.65,61.93,1799600,55.7733720222232,56.8469956692452,55.6540805058874,56.8286431282705,1961145.32857036,0.0,1.0
2012-12-04,59.92,60.6,59.52,60.51,2096500,54.9842127603095,55.6081991534505,54.6171619408148,55.5256127190642,2284697.25569447,0.0,1.0
2012-12-05,60.09,60.6199,59.35,60.12,1776900,55.1402093585948,55.6264599317204,54.4611653425295,55.1677381700569,1936407.60965586,0.0,1.0
2012-12-06,59.68,60.26,59.32,59.94,1618400,54.7639822686127,55.29620595688,54.4336365310674,55.0025653012842,1763679.48419553,0.0,1.0
2012-12-07,59.88,60.82,59.75,59.89,2640200,54.94750767836,55.8100771041726,54.8282161620242,54.9566839488474,2877203.76555428,0.0,1.0
2012-12-10,57.71,60.11,57.34,59.81,2827200,52.9562569826012,55.1585618995695,52.6167349745685,54.8832737849485,3080990.26057687,0.0,1.0
2012-12-11,59.9982,60.35,58.83,59.39,4475700,55.0559711955207,55.3787923912663,53.9839992771864,54.497870424479,4877471.74209957,0.0,1.0
2012-12-12,60.57,60.71,58.99,59.65,3399600,55.5806703419884,55.7091381288116,54.1308196049843,54.7364534571506,3704773.09346956,0.0,1.0
2012-12-13,59.34,60.47,58.4,60.11,2801100,54.9291551373853,55.9751602824012,54.0590269636552,55.641919705228,3026030.04878316,0.52,1.0
2012-12-14,58.99,59.38,58.55,59.23,1749900,54.6051712429113,54.9661818681823,54.1978772041441,54.8273316276935,1890418.04375626,0.0,1.0
2012-12-17,60.66,60.72,59.0009,59.29,2508100,56.1510372536871,56.2065773498826,54.6152610270535,54.882871723889,2709501.96899541,0.0,1.0
2012-12-18,61.44,61.97,60.0,60.54,2668400,56.873058504229,57.3636626872896,55.5400961955362,56.039957061296,2882674.15735711,0.0,1.0
2012-12-19,60.78,61.9141,60.7301,61.7,1645000,56.2621174460782,57.3119178310008,56.2159265994089,57.1137322544097,1777094.50938856,0.0,1.0
2012-12-20,60.91,61.2,59.96,60.89,1359700,56.3824543211685,56.6508981194469,55.5030694647392,56.36394095577,1468884.74432561,0.0,1.0
2012-12-21,59.59,60.6,59.21,60.05,2467000,55.1605722048667,56.0954971574916,54.808818262295,55.5863796090325,2665101.61377604,0.0,1.0
2012-12-24,59.59,59.9,59.13,59.16,458300,55.1605722048667,55.4475293685436,54.7347648007009,54.7625348487987,495101.771217495,0.0,1.0
2012-12-26,57.93,59.8,57.84,59.75,887500,53.6239628767902,55.3549625415511,53.5406527324969,55.3086791280548,958766.794578936,0.0,1.0
2012-12-27,60.3,60.7299,57.98,57.98,2772400,55.8177966765139,56.2157414657549,53.6702462902865,53.6702462902865,2995025.42117255,0.0,1.0
2012-12-28,59.36,60.3,59.33,59.71,1181300,54.9476685027838,55.8177966765139,54.919898454686,55.2716523972578,1276159.11485757,0.0,1.0
2012-12-31,61.44,61.709,58.9,59.27,2041200,56.873058504229,57.122063268839,54.521861098618,54.8643583584905,2205109.61250087,0.0,1.0
2013-01-02,63.25,63.25,62.15,62.61,2146100,58.5485180727944,58.5485180727944,57.5302829758762,57.956090380042,2318433.14686857,0.0,1.0
2013-01-03,62.83,64.51,62.69,63.11,2427700,58.1597373994256,59.7148600929007,58.0301438416361,58.4189245150048,2622645.79966117,0.0,1.0
2013-01-04,64.46,64.69,62.61,62.83,1896400,59.6685766794044,59.8814803814873,57.956090380042,58.1597373994256,2048682.08365013,0.0,1.0
2013-01-07,64.41,64.66,63.55,63.9,1898700,59.6222932659081,59.8537103333895,58.8262185537721,59.150202448246,2051166.77506144,0.0,1.0
2013-01-08,64.752,64.77,63.9,64.43,1882500,59.9388718142226,59.9555338430813,59.150202448246,59.6408066313066,2033665.90512096,0.0,1.0
2013-01-09,63.7,64.81,63.54,64.79,2060000,58.9650687942609,59.9925605738783,58.8169618710728,59.9740472084798,2225419.26403674,0.0,1.0
2013-01-10,62.77,64.49,62.25,64.37,1723400,58.1041973032301,59.6963467275021,57.6228498028688,59.5852665351111,1861790.07749559,0.0,1.0
2013-01-11,62.61,62.98,62.25,62.71,1800700,57.956090380042,58.2985876399145,57.6228498028688,58.0486572070346,1945297.31492765,0.0,1.0
2013-01-14,62.88,63.35,62.0,62.61,1227700,58.2060208129219,58.641084899787,57.3914327353874,57.956090380042,1326285.06332908,0.0,1.0
2013-01-15,63.52,64.08,62.15,62.58,1381200,58.7984485056743,59.3168227368326,57.5302829758762,57.9283203319442,1492111.20751823,0.0,1.0
2013-01-16,62.69,64.2,62.58,64.2,1148300,58.0301438416361,59.4279029292237,57.9283203319442,59.4279029292237,1240509.19460844,0.0,1.0
2013-01-17,62.86,63.33,62.18,62.84,1054700,58.1875074475234,58.6225715343884,57.558053023974,58.1689940821249,1139393.05717454,0.0,1.0
2013-01-18,62.24,63.12,61.99,63.12,2375400,57.6135931201695,58.4281811977041,57.3821760526881,58.4281811977041,2566146.07756936,0.0,1.0
2013-01-22,61.99,62.81,61.22,62.5,1198000,57.3821760526881,58.1412240340271,56.6694114848454,57.8542668703502,1294200.13510486,0.0,1.0
2013-01-23,62.61,62.74,61.73,62.16,960700,57.956090380042,58.0764272551323,57.1415023025075,57.5395396585755,1037844.79949519,0.0,1.0
2013-01-24,63.39,64.25,62.9,63.39,1346100,58.678111630584,59.47418634272,58.2245341783204,58.678111630584,1454192.65598051,0.0,1.0
2013-01-25,66.49,66.86,63.41,63.41,2728000,61.5476832673533,61.8901805272258,58.6966249959825,58.6966249959825,2947060.07392827,0.0,1.0
2013-01-28,66.66,66.84,65.91,66.59,1688600,61.7050468732407,61.8716671618273,61.0107956707965,61.6402500943459,1824195.61614196,0.0,1.0
2013-01-29,66.57,66.77,65.34,66.68,1595300,61.6217367289474,61.8068703829325,60.4831647569389,61.7235602386392,1723403.56889214,0.0,1.0
2013-01-30,65.66,66.84,65.44,66.7,1385600,60.7793786033151,61.8716671618273,60.5757315839315,61.7420736040377,1496864.53021811,0.0,1.0
2013-01-31,65.25,65.5,64.4,65.32,2170000,60.3998546126456,60.631271680127,59.6130365832088,60.4646513915404,2344252.33153385,0.0,1.0
2013-02-01,67.27,68.09,65.44,65.95,3878700,62.2697045178953,63.0287524992343,60.5757315839315,61.0478224015935,4190161.99000938,0.0,1.0
2013-02-04,65.16,66.49,64.82,66.49,4664200,60.3165444683523,61.5476832673533,60.0018172565776,61.5476832673533,5038738.12200008,0.0,1.0
2013-02-05,67.5,68.09,65.3,65.42,5181100,62.4826082199782,63.0287524992343,60.4461380261419,60.557218218533,5597145.50917513,0.0,1.0
2013-02-06,65.7,67.9399,65.01,66.41,8686100,60.8164053341121,62.8898096919185,60.1776942278635,61.4736298057593,9383599.15987842,0.0,1.0
2013-02-07,65.4,66.177,63.11,65.68,3856200,60.5387048531344,61.2579490988666,58.4189245150048,60.7978919687136,4165855.22620315,0.0,1.0
2013-02-08,65.65,66.35,65.16,65.5,1791200,60.7701219206158,61.4180897095638,60.3165444683523,60.631271680127,1935034.45909836,0.0,1.0
2013-02-11,64.8,65.49,64.37,65.24,2153200,59.9833038911791,60.6220149974277,59.5852665351111,60.3905979299463,2326103.2812252,0.0,1.0
2013-02-12,65.55,65.92,64.785,64.91,2169500,60.6775550936233,61.0200523534958,59.9694188671302,60.0851274008709,2343712.18122704,0.0,1.0
2013-02-13,65.47,65.83,64.854,65.7,1871800,60.6035016320292,60.9367422092024,60.0332899777551,60.8164053341121,2022106.68855533,0.0,1.0
2013-02-14,65.17,65.43,64.51,64.98,2404200,60.3258011510516,60.5664749012322,59.7148600929007,60.1499241797657,2597258.73524133,0.0,1.0
2013-02-15,64.58,65.79,64.23,65.25,2602200,59.7796568717954,60.8997154784054,59.4556729773215,60.3998546126456,2811158.25673612,0.0,1.0
2013-02-19,64.42,65.13,64.06,64.9,1906700,59.6315499486074,60.2887744202545,59.2983093714341,60.0758707181716,2059809.17997032,0.0,1.0
2013-02-20,63.11,64.95,62.82,64.52,1828100,58.4189245150048,60.1221541316679,58.1504807167264,59.7241167755999,1974897.55174057,0.0,1.0
2013-02-21,63.76,63.9,62.69,63.27,2904100,59.0206088904565,59.150202448246,58.0301438416361,58.5670314381929,3137301.011985,0.0,1.0
2013-02-22,64.49,64.64,63.79,63.86,2044900,59.6963467275021,59.835196967991,59.0483789385542,59.113175717449,2209106.72477123,0.0,1.0
2013-02-25,62.14,64.92,62.031,64.66,2079000,57.521026293177,60.0943840835702,57.4201284517551,59.8537103333895,2245944.97569533,0.0,1.0
2013-02-26,62.82,63.12,61.49,62.28,2227100,58.1504807167264,58.4281811977041,56.9193419177253,57.6506198509666,2405937.49657098,0.0,1.0
2013-02-27,64.18,64.92,62.11,63.41,2052100,59.4093895638252,60.0943840835702,57.4932562450792,58.6966249959825,2216884.88918922,0.0,1.0
2013-02-28,63.9,64.535,63.19,63.93,2806500,59.150202448246,59.7380017996488,58.4929779765989,59.1779724963438,3031863.67209666,0.0,1.0
2013-03-01,63.74,64.15,62.86,63.5,1788800,59.0020955250579,59.3816195157274,58.1875074475234,58.7799351402758,1932441.73762569,0.0,1.0
2013-03-04,64.42,64.51,63.12,63.2,2172500,59.6315499486074,59.7148600929007,58.4281811977041,58.5022346592981,2346953.08306787,0.0,1.0
2013-03-05,65.91,66.22,64.82,64.99,3362900,61.0107956707965,61.2977528344734,60.0018172565776,60.1591808624649,3632942.9335093,0.0,1.0
2013-03-06,64.95,66.1,64.59,65.89,1731100,60.1221541316679,61.1866726420824,59.7889135544947,60.992282305398,1870108.39222039,0.0,1.0
2013-03-07,64.32,65.41,64.195,64.8,1279400,59.6593199967051,60.6703377018732,59.5433775993235,60.1045388026507,1379348.74223415,0.13,1.0
2013-03-08,64.72,65.0,63.71,64.81,1561800,60.0303356683264,60.2900466384613,59.0935210974826,60.1138141944412,1683810.27483297,0.0,1.0
2013-03-11,64.98,65.05,63.93,64.42,1770300,60.2714958548803,60.336423597414,59.2975797168743,59.7520739146104,1908598.6230867,0.0,1.0
2013-03-12,64.97,66.0,64.51,64.75,1752900,60.2622204630897,61.2175858175146,59.8355524407252,60.058161843698,1889839.30769286,0.0,1.0
2013-03-13,65.75,66.095,64.35,65.14,1499400,60.9857010227513,61.3057020395246,59.6871461720767,60.4199021235288,1616535.488593,0.0,1.0
2013-03-14,66.35,66.5,65.663,65.75,1304200,61.5422245301832,61.6813554070412,60.9050051141736,60.9857010227513,1406086.15727824,0.0,1.0
2013-03-15,66.221,66.8299,65.65,66.09,1676500,61.4225719760854,61.9873505822109,60.8929471048459,61.3010643436294,1807470.81941188,0.0,1.0
2013-03-18,64.44,65.61,64.32,65.32,1494900,59.7706246981915,60.8558455376838,59.6593199967051,60.5868591757584,1611683.94150839,0.0,1.0
2013-03-19,62.65,64.86,61.43,64.78,2878400,58.1103295676862,60.1601911533939,56.9787317692412,60.0859880190696,3103265.13963325,0.0,1.0
2013-03-20,63.28,63.505,62.79,63.35,1798100,58.6946792504897,58.9033755657767,58.2401850527536,58.7596069930235,1938570.40285386,0.0,1.0
2013-03-21,61.93,63.61,61.63,62.79,1846000,57.4425013587678,59.0007671795773,57.1642396050519,58.2401850527536,1990212.42626563,0.0,1.0
2013-03-22,62.94,63.06,61.78,62.39,1945000,58.3793159296116,58.490620631098,57.3033704819099,57.8691693811323,2096946.46212711,0.0,1.0
2013-03-25,62.38,63.65,61.96,63.19,1267600,57.8598939893418,59.0378687467394,57.4703275341394,58.6112007243749,1366626.90765672,0.0,1.0
2013-03-26,62.09,63.45,61.88,62.78,2001100,57.5909076274164,58.8523609109288,57.3961243998152,58.2309096609631,2157429.08244862,0.0,1.0
2013-03-27,60.9,61.68,60.76,61.47,2602500,56.487136004343,57.2106165640045,56.3572805192755,57.0158333364033,2805811.39726777,0.0,1.0
2013-03-28,60.015,60.92,59.5,60.92,2732400,55.6662638308809,56.5056867879241,55.1885811536684,56.5056867879241,2945859.38977692,0.0,1.0
2013-04-01,60.5,60.91,59.82,60.49,3274500,56.1161203327217,56.4964113961335,55.4853936909655,56.1068449409312,3530309.09523662,0.0,1.0
2013-04-02,61.87,62.37,60.61,61.13,3091400,57.3868490080246,57.8506185975513,56.2181496424176,56.7004700155252,3332905.0349716,0.0,1.0
2013-04-03,60.8,61.87,60.675,61.82,2498600,56.3943820864377,57.3868490080246,56.278439689056,57.340472049072,2693794.56569193,0.0,1.0
2013-04-04,61.18,61.75,60.07,60.74,1263200,56.7468469744779,57.2755443065383,55.7172784857288,56.3387297356945,1361883.17272955,0.0,1.0
2013-04-05,61.62,61.64,59.711,60.03,1364600,57.1549642132613,57.1735149968424,55.3842919204487,55.6801769185667,1471204.70036949,0.0,1.0
2013-04-08,62.32,62.35,61.15,61.47,1270200,57.8042416385986,57.8320678139702,56.7190207991063,57.0158333364033,1369430.02375005,0.0,1.0
2013-04-09,62.43,62.68,61.48,62.27,1284000,57.9062709482945,58.1381557430578,57.0251087281939,57.757864679646,1384308.1014762,0.0,1.0
2013-04-10,64.35,64.35,62.712,62.87,1476800,59.6871461720767,59.6871461720767,58.1678369967875,58.3143881870779,1592169.9410125,0.0,1.0
2013-04-11,65.01,65.39,64.0625,64.35,2052500,60.2993220302519,60.6517869182921,59.4204786580989,59.6871461720767,2212844.53137064,0.0,1.0
2013-04-12,64.43,65.15,63.97,64.7,1134700,59.761349306401,60.4291775153193,59.3346812840365,60.0117848847454,1223344.55042449,0.0,1.0
2013-04-15,61.46,64.31,61.3,63.89,2176500,57.0065579446128,59.6500446049146,56.8581516759643,59.2604781497122,2346531.60659108,0.0,1.0
2013-04-16,63.13,63.36,61.82,61.85,1634200,58.5555483736318,58.768882384814,57.340472049072,57.3682982244436,1761866.27681652,0.0,1.0
2013-04-17,61.77,62.88,61.1,62.3,2059900,57.2940950901193,58.3236635788684,56.6726438401536,57.7856908550175,2220822.63102089,0.0,1.0
2013-04-18,60.5,62.43,60.25,61.96,1580000,56.1161203327217,57.9062709482945,55.8842355379584,57.4703275341394,1703432.08748629,0.0,1.0
2013-04-19,61.67,62.34,60.16,60.46,2515500,57.201341172214,57.8227924221797,55.8007570118436,56.0790187655596,2712014.82029859,0.0,1.0
2013-04-22,63.34,63.65,61.38,61.77,2598000,58.7503316012329,59.0378687467394,56.9323548102886,57.2940950901193,2800959.85018316,0.0,1.0
2013-04-23,64.2,64.4,63.26,63.75,2022200,59.5480152952187,59.7335231310294,58.6761284669087,59.1306226646448,2180177.44766758,0.0,1.0
2013-04-24,64.18,64.96,63.46,64.2,1489200,59.5294645116377,60.2529450712992,58.8616363027193,59.5480152952187,1605538.64853455,0.0,1.0
2013-04-25,64.97,65.22,64.4,64.67,4795700,60.2622204630897,60.494105257853,59.7335231310294,59.9839587093738,5170347.63415064,0.0,1.0
2013-04-26,58.56,61.9,58.0801,61.51,8904800,54.3166943253584,57.4146751833962,53.8715682733307,57.0529349035655,9600456.99534678,0.0,1.0
2013-04-29,56.06,58.97,55.75,58.73,6415000,51.9978463777253,54.6969853887702,51.7103092322188,54.4743759857974,6916149.89950921,0.0,1.0
2013-04-30,55.84,57.16,55.57,55.77,4115000,51.7937877583336,53.0181394746838,51.5433521799892,51.7288600157998,4436470.27848486,0.0,1.0
2013-05-01,55.1,55.97,54.65,55.97,2722900,51.1074087658341,51.9143678516105,50.6900161352602,51.9143678516105,2935617.23482052,0.0,1.0
2013-05-02,56.77,57.13,55.34,55.56,3943800,52.6563991948531,52.9903132993122,51.3300181688069,51.5340767881986,4251895.8649547,0.0,1.0
2013-05-03,59.0,59.38,57.11,57.3,3871200,54.7248115641418,55.0772764521821,52.9717625157312,53.1479949597513,4173624.23865629,0.0,1.0
2013-05-06,58.29,59.43,58.14,58.96,2665300,54.066258747014,55.1236534111347,53.927127870156,54.6877099969797,2873517.43213748,0.0,1.0
2013-05-07,57.07,58.66,56.95,58.48,3966700,52.934660948569,54.4094482432637,52.8233562470827,54.2424911910341,4276584.84900752,0.0,1.0
2013-05-08,57.18,58.05,56.85,57.13,3387200,53.0366902582649,53.8436493440412,52.7306023291773,52.9903132993122,3651813.39666681,0.0,1.0
2013-05-09,55.97,57.68,55.5,57.32,4438300,51.9143678516105,53.5004598477915,51.4784244374554,53.1665457433324,4785026.98347494,0.0,1.0
2013-05-10,58.87,59.15,56.26,56.4,5054700,54.6042314708649,54.8639424409998,52.1833542135359,52.3132096986034,5449581.12190946,0.0,1.0
2013-05-13,59.43,59.57,58.21,58.48,2672400,55.1236534111347,55.2535088962022,53.9920556126898,54.2424911910341,2881172.09531542,0.0,1.0
2013-05-14,60.762,60.83,59.6,59.67,3780700,56.3591355976336,56.4222082618093,55.2813350715738,55.3462628141075,4076054.23617685,0.0,1.0
2013-05-15,60.73,61.51,60.29,60.6,3404100,56.3294543439039,57.0529349035655,55.9213371051205,56.208874250627,3670033.65127347,0.0,1.0
2013-05-16,57.9,60.55,57.85,60.25,4312400,53.7045184671832,56.1624972916744,53.6581415082306,55.8842355379584,4649291.47726322,0.0,1.0
2013-05-17,58.1,58.93,57.36,58.49,3775600,53.8900263029939,54.6598838216081,53.2036473104945,54.2517665828247,4070555.81614762,0.0,1.0
2013-05-20,58.0,58.8,57.17,58.66,4061000,53.7972723850886,54.5393037283312,53.0274148664744,54.4094482432637,4378251.71346951,0.0,1.0
2013-05-21,58.01,58.45,57.595,57.83,2775400,53.8065477768791,54.2146650156625,53.421619017572,53.6395907246495,2992218.61747434,0.0,1.0
2013-05-22,57.68,58.26,57.25,58.01,4652900,53.5004598477915,54.0384325716424,53.1016180007986,53.8065477768791,5016391.87333226,0.0,1.0
2013-05-23,58.21,58.56,56.9101,57.13,3630600,53.9920556126898,54.3166943253584,52.7863474338384,52.9903132993122,3914228.18786565,0.0,1.0
2013-05-24,59.04,59.115,57.676,57.7,1719900,54.7619131313039,54.8314785697329,53.4967496910753,53.5190106313726,1854261.29573903,0.0,1.0
2013-05-28,58.97,60.1,58.86,59.69,2488600,54.8175654820471,55.8679953445995,54.7153112476394,55.4868659254433,2677111.6285356,0.13,1.0
2013-05-29,57.46,59.13,57.43,58.57,1932000,53.4138937188134,54.966298913913,53.3860062003386,54.4457319023826,2078349.13860435,0.0,1.0
2013-05-30,57.49,58.5,57.36,57.43,2126600,53.4417812372883,54.3806610259413,53.3209353238973,53.3860062003386,2287690.10256522,0.0,1.0
2013-05-31,57.51,58.06,57.25,57.34,1968700,53.4603729162715,53.9716440883103,53.2186810894896,53.3023436449141,2117829.16623725,0.0,1.0
2013-06-03,57.51,58.15,56.966,57.52,2316600,53.4603729162715,54.0553066437348,52.9546792479277,53.4696687557631,2492082.61619608,0.0,1.0
2013-06-04,56.13,57.464,55.745,57.09,2595600,52.1775470664288,53.4176120546101,51.8196572460017,53.0699476576237,2792216.88621193,0.0,1.0
2013-06-05,54.96,56.18,54.779,56.01,2432700,51.08993384591,52.2240262638869,50.9216791511118,52.0659969925294,2616977.19952525,0.0,1.0
2013-06-06,55.6,55.695,54.39,55.07,2059000,51.6848675733733,51.7731780485436,50.560070994888,51.1921880803177,2214969.3977155,0.0,1.0
2013-06-07,55.84,56.2,55.37,55.86,1774600,51.907967721172,52.2426179428701,51.4710632650661,51.9265594001552,1909026.07731225,0.0,1.0
2013-06-10,56.74,57.06,55.86,55.86,1343500,52.7445932754172,53.0420601391489,51.9265594001552,51.9265594001552,1445270.22138455,0.0,1.0
2013-06-11,55.84,56.84,55.72,56.04,1105100,51.907967721172,52.8375516703334,51.7964176472726,52.0938845110043,1188811.4042814,0.0,1.0
2013-06-12,56.37,57.27,56.23,56.23,2479000,52.4006472142275,53.2372727684728,52.2705054613449,52.2705054613449,2666784.42784688,0.0,1.0
2013-06-13,58.15,58.3,56.11,56.27,2150000,54.0553066437348,54.194744236109,52.1589553874456,52.3076888193114,2312862.65424397,0.0,1.0
2013-06-14,58.01,58.76,57.495,58.0,2718300,53.9251648908522,54.6223528527232,53.4464291570341,53.9158690513606,2924211.42001459,0.0,1.0
2013-06-17,59.13,59.19,58.08,58.34,1832200,54.966298913913,55.0220739508626,53.9902357672935,54.2319275940755,1970989.28144456,0.0,1.0
2013-06-18,60.64,60.95,59.26,59.32,3047200,56.3699706771467,56.6581417013867,55.0871448273039,55.1429198642536,3278025.61861033,0.0,1.0
2013-06-19,60.49,61.08,59.81,61.0,2607600,56.2305330847725,56.7789876147777,55.5984159993427,56.7046208988448,2805125.88707282,0.0,1.0
2013-06-20,59.7,60.51,59.49,59.78,2097800,55.496161764935,56.2491247637557,55.3009491356111,55.5705284808679,2256708.50049907,0.0,1.0
2013-06-21,58.83,60.24,58.53,59.99,3060400,54.6874237291645,55.9981370974821,54.4085485444161,55.7657411101918,3292225.51955732,0.0,1.0
2013-06-24,56.99,58.6099,56.06,58.42,3027600,52.9769892627076,54.4828223019541,52.1124761899875,54.3062943100084,3256940.9172042,0.0,1.0
2013-06-25,57.12,58.05,56.73,57.59,1660800,53.0978351760986,53.9623482488187,52.7352974359256,53.5347396322044,1786605.71914808,0.0,1.0
2013-06-26,57.91,58.01,57.4,57.76,1679100,53.8322064959361,53.9251648908522,53.3581186818638,53.6927689035619,1806291.94546095,0.0,1.0
2013-06-27,59.92,60.09,58.22,58.22,2147600,55.7006702337505,55.8586995051079,54.1203775201761,54.1203775201761,2310280.85407179,0.0,1.0
2013-06-28,60.15,60.715,59.03,59.44,4310100,55.9144745420576,56.4396894733338,54.8733405189968,55.254469938153,4636590.38421252,0.0,1.0
2013-07-01,62.11,62.54,60.08,60.32,2870000,57.7364590824139,58.1361801805533,55.8494036656163,56.072503813415,3087402.70589776,0.0,1.0
2013-07-02,61.69,62.53,61.0899,62.11,1552100,57.3460338237661,58.1268843410617,56.7881904958744,57.7364590824139,1669671.6863498,0.0,1.0
2013-07-03,61.68,62.04,61.17,61.2,911300,57.3367379842745,57.6713882059726,56.8626501702022,56.890537688677,980331.04037792,0.0,1.0
2013-07-05,62.88,62.92,61.71,62.46,937600,58.4522387232682,58.4894220812346,57.3646255027493,58.0618134646204,1008623.26726472,0.0,1.0
2013-07-08,62.4,63.47,62.0,63.02,1868400,58.0060384276707,59.0006932532734,57.6342048480061,58.5823804761508,2009931.43404159,0.0,1.0
2013-07-09,63.02,63.32,62.64,63.09,1951500,58.5823804761508,58.8612556608992,58.2291385754694,58.6474513525921,2099326.2650033,0.0,1.0
2013-07-10,63.22,63.22,62.28,62.72,1290700,58.768297265983,58.768297265983,57.8944883537713,58.3035052914023,1388470.6175966,0.0,1.0
2013-07-11,63.08,63.99,62.54,63.81,2272800,58.6381555131004,59.4840769068373,58.1361801805533,59.3167517959883,2444964.76305381,0.0,1.0
2013-07-12,63.75,63.94,62.9701,63.24,1465300,59.2609767590386,59.4375977093792,58.5359942370876,58.7868889449663,1576296.58012264,0.0,1.0
2013-07-15,64.34,64.39,63.23,63.75,1097500,59.8094312890438,59.8559104865019,58.7775931054747,59.2609767590386,1180635.70373616,0.0,1.0
2013-07-16,64.5,65.34,63.95,64.51,2592600,59.9581647209096,60.7390152382052,59.4468935488709,59.9674605604012,2788989.6359967,0.0,1.0
2013-07-17,65.1,65.31,64.21,64.21,1438000,60.5159150904065,60.7111277197303,59.6885853756528,59.6885853756528,1546928.6031641,0.0,1.0
2013-07-18,65.52,66.14,64.85,64.85,1621300,60.9063403490542,61.4826823975343,60.2835191031161,60.2835191031161,1744113.5913143,0.0,1.0
2013-07-19,64.43,65.49,64.13,65.49,2876100,59.8930938444683,60.8784528305794,59.6142186597199,60.8784528305794,3093964.78133538,0.0,1.0
2013-07-22,63.95,64.93,63.62,64.93,1855400,59.4468935488709,60.357885819049,59.1401308456476,60.357885819049,1995946.68310896,0.0,1.0
2013-07-23,63.78,64.7725,63.635,64.34,3565600,59.2888642775134,60.2114763470561,59.154074604885,59.8094312890438,3835694.45580107,0.0,1.0
2013-07-24,63.78,64.64,63.45,64.13,2650800,59.2888642775134,60.0883064737922,58.9821015742902,59.6142186597199,2851598.29017205,0.0,1.0
2013-07-25,65.0,65.949,63.72,64.47,9929800,60.4229566954903,61.3051318632445,59.2330892405637,59.9302772024348,10681983.0623776,0.0,1.0
2013-07-26,47.2,50.905,47.09,50.0001,28259700,43.8763624004176,47.3204709320605,43.7741081660098,46.4792904164644,30400374.3023899,0.0,1.0
2013-07-29,46.026,48.16,45.75,47.98,12644800,42.7850308441021,44.7687629916125,42.5284656741336,44.6014378807635,13602644.5071554,0.0,1.0
2013-07-30,47.49,47.6851,45.8,46.25,8095900,44.1459417456744,44.3273035741558,42.5749448715916,42.9932576487143,8709165.00581104,0.0,1.0
2013-07-31,47.13,48.22,47.02,47.75,5098200,43.8112915239763,44.8245380285622,43.7090372895685,44.3876335724563,5484389.0157519,0.0,1.0
2013-08-01,47.2,47.855,47.12,47.6,3755700,43.8763624004176,44.4852398871183,43.8019956844847,44.2481959800821,4040194.5444391,0.0,1.0
2013-08-02,48.17,48.18,47.06,47.25,4207000,44.7780588311041,44.7873546705957,43.746220647535,43.9228415978757,4525680.55181599,0.0,1.0
2013-08-05,49.69,49.95,48.01,48.35,6839200,46.1910264338294,46.4327182606114,44.6293253992383,44.9453839419532,7357269.89065365,0.0,1.0
2013-08-06,50.97,52.17,50.4,50.66,9019900,47.380893888756,48.4963946277497,46.851031037734,47.092722864516,9703158.07210008,0.0,1.0
2013-08-07,50.8,50.96,49.45,50.76,5061800,47.2228646173986,47.3715980492644,45.9679262860307,47.1856812594321,5445231.71314051,0.0,1.0
2013-08-08,50.9,51.389,50.42,51.18,3231000,47.3158230123147,47.7703895634546,46.8696227167173,47.5761065180799,3475748.4817964,0.0,1.0
2013-08-09,50.68,51.69,50.08,51.3,3152800,47.1113145434992,48.0501943321522,46.5535641740024,47.6876565919793,3391624.82618622,0.0,1.0
2013-08-12,49.67,50.855,49.585,50.61,3352700,46.1724347548462,47.2739917346025,46.0934201191675,47.0462436670579,3606667.26552733,0.0,1.0
2013-08-13,49.38,49.98,49.161,49.93,2169100,45.9028554095894,46.4606057790862,45.6992765247231,46.4141265816282,2333409.48061423,0.0,1.0
2013-08-14,48.79,49.67,48.76,49.37,3839200,45.3544008795842,46.1724347548462,45.3265133611093,45.8935595700978,4130019.6754295,0.0,1.0
2013-08-15,47.77,48.69,47.26,48.38,4104600,44.4062252514396,45.2614424846681,43.9321374373673,44.973271460428,4415523.74446967,0.0,1.0
2013-08-16,47.39,48.1,47.19,47.59,2785700,44.0529833507582,44.7129879546628,43.867066560926,44.2389001405905,2996716.97484997,0.0,1.0
2013-08-19,46.84,47.34,46.78,47.2,1737200,43.5417121787195,44.0065041533002,43.4859371417698,43.8763624004176,1868793.02462912,0.0,1.0
2013-08-20,47.6,47.79,46.28,46.64,1940800,44.2481959800821,44.4248169304228,43.0211451671891,43.3557953888872,2087815.73923567,0.0,1.0
2013-08-21,45.7,47.52,45.69,47.5,5322300,42.4819864766755,44.1738292641492,42.4726906371839,44.155237585166,5725464.60682915,0.0,1.0
2013-08-22,46.47,46.57,45.88,45.95,2093800,43.1977661175298,43.2907245124459,42.6493115875246,42.7143824639658,2252405.5002121,0.0,1.0
2013-08-23,48.84,51.31,48.77,49.855,10149100,45.4008800770423,47.6969524314709,45.335809200601,46.3444077854411,10917895.0531104,0.0,1.0
2013-08-26,47.2,48.85,47.06,48.8,4206700,44.0157999927918,45.5544879162686,43.8852446538301,45.5078610094966,4511021.95194717,0.15,1.0
2013-08-27,46.96,47.7,46.63,46.64,3416900,43.7919908402861,44.482069060512,43.4842532555907,43.4935786369451,3664086.07878106,0.0,1.0
2013-08-28,47.0,47.4,46.68,47.02,2330600,43.8292923657037,44.2023076198799,43.5308801623627,43.8479431284125,2499200.74196118,0.0,1.0
2013-08-29,47.09,47.75,46.72,46.73,1781300,43.9132207978933,44.5286959672841,43.5681816877804,43.5775070691348,1910163.16899316,0.0,1.0
2013-08-30,46.76,47.7,46.68,47.09,1775600,43.605483213198,44.482069060512,43.5308801623627,43.9132207978933,1904050.81842713,0.0,1.0
2013-09-03,47.27,47.83,47.01,47.4,2171900,44.0810776622726,44.6032990181193,43.8386177470581,44.2023076198799,2329020.03409658,0.0,1.0
2013-09-04,48.91,49.115,47.34,47.42,3431600,45.6104402043951,45.8016105221604,44.1463553317535,44.2209583825887,3679849.50918818,0.0,1.0
2013-09-05,48.18,49.128,48.0075,48.91,2585700,44.9296873655235,45.8137335179211,44.76882453716,45.6104402043951,2772755.23834593,0.0,1.0
2013-09-06,49.68,50.09,48.17,48.43,4194100,46.3284945686842,46.7108352042149,44.9203619841691,45.1628218993836,4497510.44016965,0.0,1.0
2013-09-09,50.641,51.55,50.53,50.76,5147900,47.2246637168426,48.072340881958,47.1211519838087,47.33563575496,5520310.43488455,0.0,1.0
2013-09-10,51.84,52.49,50.83,50.83,4634600,48.3427769412357,48.9489267292721,47.4009134244408,47.4009134244408,4969877.18128091,0.0,1.0
2013-09-11,52.09,52.5,51.5,51.55,3976400,48.5759114750959,48.9582521106265,48.025713975186,48.072340881958,4264061.54223565,0.0,1.0
2013-09-12,51.18,52.5,51.06,52.04,3606900,47.727301771845,48.9582521106265,47.6153971955921,48.5292845683238,3867831.09764857,0.0,1.0
2013-09-13,51.19,51.45,50.71,51.21,2190500,47.7366271531994,47.9790870684139,47.289008848188,47.7552779159082,2348965.5991015,0.0,1.0
2013-09-16,52.42,52.84,51.77,51.82,4292300,48.8836490597912,49.2753150766762,48.2774992717549,48.3241261785269,4602814.44465801,0.0,1.0
2013-09-17,52.26,53.655,52.24,52.75,3860100,48.7344429581207,50.0353336570602,48.7157921954119,49.1913866444866,4139348.14384465,0.0,1.0
2013-09-18,53.471,53.59,51.53,52.13,4296000,49.8637466401392,49.9747186782566,48.0536901192492,48.6132130005135,4606782.1108149,0.0,1.0
2013-09-19,53.12,53.82,52.675,53.65,3515200,49.5364257545996,50.1892024494079,49.1214462843285,50.030670966383,3769497.31748988,0.0,1.0
2013-09-20,52.82,54.03,52.79,53.3,6033000,49.2566643139674,50.3850354578504,49.2286881699042,49.7042826189789,6469440.52014579,0.0,1.0
2013-09-23,51.86,53.17,51.81,52.64,2802100,48.3614277039445,49.5830526613716,48.3148007971725,49.0888074495881,3004810.09141398,0.0,1.0
2013-09-24,52.19,52.44,51.39,51.77,3012100,48.6691652886399,48.9022998225,47.9231347802875,48.2774992717549,3230001.95437281,0.0,1.0
2013-09-25,51.59,52.53,51.5,52.48,1788200,48.1096424073756,48.9862282546897,48.025713975186,48.9396013479177,1917562.33020466,0.0,1.0
2013-09-26,52.02,52.45,51.12,51.66,2012200,48.510633805615,48.9116252038544,47.6713494837186,48.1749200768564,2157766.98402741,0.0,1.0
2013-09-27,52.21,52.3,51.25,51.84,2880600,48.6878160513487,48.7717444835384,47.7925794413258,48.3427769412357,3088988.9544724,0.0,1.0
2013-09-30,51.81,52.34,51.42,51.54,2621800,48.3148007971725,48.809046008956,47.9511109243507,48.0630155006036,2811466.79193075,0.0,1.0
2013-10-01,52.86,52.89,51.69,51.69,2179200,49.293965839385,49.3219419834483,48.2028962209197,48.2028962209197,2336848.13218991,0.0,1.0
2013-10-02,53.46,54.12,52.5,52.51,3287200,49.8534887206494,50.4689638900401,48.9582521106265,48.9675774919809,3525003.29484887,0.0,1.0
2013-10-03,52.15,53.8,52.06,53.4,2173300,48.6318637632223,50.1705516866991,48.5479353310326,49.7975364325229,2330521.31318297,0.0,1.0
2013-10-04,51.67,52.26,51.48,52.07,3586900,48.1842454582108,48.7344429581207,48.0070632124771,48.557260712387,3846384.25355726,0.0,1.0
2013-10-07,51.77,52.31,51.13,51.39,2288900,48.2774992717549,48.7810698648928,47.680674865073,47.9231347802875,2454484.07203078,0.0,1.0
2013-10-08,50.63,51.95,49.71,51.67,4302300,47.2144057973527,48.4453561361342,46.3564707127475,48.1842454582108,4613537.86670367,0.0,1.0
2013-10-09,49.99,50.69,48.85,50.62,4059700,46.6175813906708,47.2703580854792,45.5544879162686,47.2050804159983,4353387.64787599,0.0,1.0
2013-10-10,51.392,51.69,50.58,50.63,2664600,47.9249998565584,48.2028962209197,47.1677788905807,47.2144057973527,2857363.03828617,0.0,1.0
2013-10-11,51.73,51.95,51.03,51.32,2269500,48.2401977463373,48.4453561361342,47.5874210515289,47.8578571108067,2433680.6332622,0.0,1.0
2013-10-14,48.51,49.825,47.26,49.75,13257700,45.2374249502189,46.4637125983231,44.0717522809182,46.3937722381651,14216791.2454727,0.0,1.0
2013-10-15,47.89,48.5,47.49,48.41,6077200,44.6592513062457,45.2280995688645,44.2862360520695,45.1441711366748,6516838.04558761,0.0,1.0
2013-10-16,47.9,48.62,47.6699,48.34,3651900,44.6685766876001,45.3400041451173,44.4539996626353,45.078893467194,3916086.49685404,0.0,1.0
2013-10-17,48.21,48.33,47.42,47.7,2747700,44.9576635095867,45.0695680858396,44.2209583825887,44.482069060512,2946474.67548559,0.0,1.0
2013-10-18,48.43,48.96,47.91,48.39,2981200,45.1628218993836,45.6570671111671,44.6779020689545,45.125520373966,3196866.58025172,0.0,1.0
2013-10-21,48.19,48.66,47.95,48.45,2959700,44.9390127468779,45.3773056705349,44.7152035943722,45.1814726620924,3173811.22285355,0.0,1.0
2013-10-22,48.91,49.07,48.1301,48.47,3625800,45.6104402043951,45.7596463060655,44.883153712565,45.2001234248012,3888098.36531487,0.0,1.0
2013-10-23,49.2,50.2007,48.99,49.42,4201300,45.8808762636728,46.8140671758081,45.6850432552303,46.0860346534697,4505231.30404252,0.0,1.0
2013-10-24,50.5,50.55,48.53,48.9,3085200,47.0931758397455,47.1398027465175,45.2560757129277,45.6011148230406,3308390.16952657,0.0,1.0
2013-10-25,50.45,51.21,50.12,50.83,1826900,47.0465489329734,47.7552779159082,46.7388113482781,47.4009134244408,1959061.97352136,0.0,1.0
2013-10-28,49.93,50.86,49.8025,50.53,3029600,46.5616291025444,47.428889568504,46.4427304902757,47.1211519838087,3248767.94295271,0.0,1.0
2013-10-29,50.68,50.88,50.05,50.16,3729200,47.2610327041247,47.4475403312128,46.6735336787972,46.7761128736957,3998978.54926698,0.0,1.0
2013-10-30,49.96,51.0,49.725,50.8,7170700,46.5896052466076,47.5594449074657,46.3704587847791,47.3729372803776,7689444.24628036,0.0,1.0
2013-10-31,58.965,59.89,57.63,58.61,16006300,54.9871111562493,55.8497089315318,53.7421727454362,54.6560601181679,17164231.0289424,0.0,1.0
2013-11-01,60.11,60.19,58.21,58.98,5497600,56.0548673213287,56.1294703721639,54.2830448639917,55.0010992282809,5895308.50382123,0.0,1.0
2013-11-04,60.24,60.875,59.29,60.08,3588500,56.176097278936,56.7682589949407,55.2901860502675,56.0268911772655,3848100.00108456,0.0,1.0
2013-11-05,59.58,60.32,59.27,60.07,3593100,55.5606221095452,56.2507003297712,55.2715352875587,56.0175657959111,3853032.77522557,0.0,1.0
2013-11-06,59.81,59.95,59.15,59.57,2665600,55.7751058806966,55.9056612196582,55.1596307113058,55.5512967281908,2858435.38049073,0.0,1.0
2013-11-07,58.91,60.4898,58.101,59.82,3106300,54.9358215588001,56.409045305169,54.1813982072287,55.784431262051,3331016.59004291,0.0,1.0
2013-11-08,59.88,60.69,59.095,59.16,2491700,55.8403835501774,56.5957394398842,55.1083411138566,55.1689560926602,2671955.07111673,0.0,1.0
2013-11-11,61.25,61.33,59.12,59.61,2417300,57.1179607957309,57.1925638465661,55.1316545672426,55.5885982536084,2592172.81109704,0.0,1.0
2013-11-12,62.02,62.06,60.57,61.31,2357600,57.8360151600201,57.8733166854377,56.4838348636313,57.1739130838573,2528153.98148445,0.0,1.0
2013-11-13,61.72,61.81,61.15,61.68,1980700,57.5562537193879,57.6401821515776,57.0247069821868,57.5189521939703,2123988.20458359,0.0,1.0
2013-11-14,61.04,61.75,60.62,61.65,1828400,56.9221277872884,57.5842298634511,56.5304617704034,57.4909760499071,1960670.4868282,0.0,1.0
2013-11-15,61.19,61.49,60.84,61.23,1783100,57.0620085076044,57.3417699482366,56.7356201602003,57.0993100330221,1912093.38496137,0.0,1.0
2013-11-18,61.05,62.0,60.89,61.24,2053400,56.9314531686428,57.8173643973113,56.7822470669723,57.1086354143765,2201947.48285552,0.0,1.0
2013-11-19,60.7,61.171,60.21,60.76,2005200,56.7449455415547,57.1852564039941,56.2868726698024,56.8010360972794,2144960.02839349,0.15,1.0
2013-11-20,61.11,62.3,60.71,61.48,2716100,57.1282310056739,58.2406936942151,56.7542939675088,57.4741227659766,2905408.90341091,0.0,1.0
2013-11-21,62.59,62.66,61.11,61.12,2023400,58.5117980468848,58.5772370285637,57.1282310056739,57.137579431628,2164428.54650478,0.0,1.0
2013-11-22,62.05,62.71,61.85,62.71,1882900,58.0069830453619,58.6239791583343,57.8200145262794,58.6239791583343,2014135.8654808,0.0,1.0
2013-11-25,61.39,62.55,61.2974,62.21,1559300,57.3899869323895,58.4744043430683,57.3034205080543,58.1565578606279,1667981.33466685,0.0,1.0
2013-11-26,62.33,62.8,61.16,61.18,1954800,58.2687389720775,58.7081149919215,57.1749731354445,57.1936699873528,2091047.20900837,0.0,1.0
2013-11-27,63.3,63.86,62.55,62.55,1537800,59.1755362896279,59.699048143059,58.4744043430683,58.4744043430683,1644982.81052439,0.0,1.0
2013-11-29,63.69,64.2,63.2,63.21,1056500,59.5401249018388,60.0168946254993,59.0820520300866,59.0914004560407,1130136.77937249,0.0,1.0
2013-12-02,62.61,63.77,62.38,63.6,1457000,58.5304948987931,59.6149123094719,58.3154811018481,59.4559890682517,1558551.14770063,0.0,1.0
2013-12-03,62.56,62.88,62.03,62.04,1231600,58.4837527690224,58.7829023995545,57.9882861934536,57.9976346194078,1317441.03878387,0.0,1.0
2013-12-04,62.84,63.15,61.92,62.16,1398000,58.745508695738,59.0353099003159,57.8854535079582,58.1098157308573,1495438.91865853,0.0,1.0
2013-12-05,63.58,63.87,62.39,62.67,1999500,59.4372922163434,59.7083965690131,58.3248295278022,58.5865854545178,2138862.74524874,0.0,1.0
2013-12-06,63.48,64.23,63.38,64.16,1523100,59.3438079568022,60.0449399033617,59.2503236972609,59.9795009216828,1629258.23820373,0.0,1.0
2013-12-09,63.5,64.13,63.27,63.62,1093400,59.3625048087104,59.9514556438204,59.1474910117655,59.4746859201599,1169608.66499374,0.0,1.0
2013-12-10,63.2,64.01,63.19,63.25,1245300,59.0820520300866,59.8392745323709,59.0727036041324,59.1287941598572,1332095.91230721,0.0,1.0
2013-12-11,62.31,63.39,62.16,63.04,2108200,58.2500421201692,59.259672123215,58.1098157308573,58.9324772148205,2255139.00451783,0.0,1.0
2013-12-12,62.54,62.75,62.1,62.38,2368400,58.4650559171142,58.6613728621508,58.0537251751325,58.3154811018481,2533474.63158145,0.0,1.0
2013-12-13,62.73,63.67,62.29,62.94,1141600,58.6426760102426,59.5214280499306,58.231345268261,58.8389929552793,1221168.14702474,0.0,1.0
2013-12-16,65.88,66.99,63.28,63.49,4400600,61.5874301857928,62.6251054667009,59.1568394377196,59.3531563827563,4707316.52750268,0.0,1.0
2013-12-17,66.39,66.55,65.29,65.96,1829000,62.0641999094533,62.2137747247193,61.0358730544993,61.6622175934258,1956479.10030505,0.0,1.0
2013-12-18,67.55,67.61,65.46,66.64,2010200,63.1486173201321,63.2047078758569,61.1947962957194,62.2979105583065,2150308.52238011,0.0,1.0
2013-12-19,66.795,67.79,66.505,67.71,1482400,62.4428111605955,63.3729795430312,62.1717068079258,63.2981921353981,1585721.49715265,0.0,1.0
2013-12-20,67.61,68.21,67.25,68.16,3162100,63.2047078758569,63.7656134331045,62.8681645415083,63.7188713033339,3382494.56701728,0.0,1.0
2013-12-23,68.68,68.76,67.62,67.99,1092900,64.2049894529485,64.2797768605815,63.214056301811,63.5599480621137,1169073.81559507,0.0,1.0
2013-12-24,68.5,68.79,68.0,68.62,462900,64.0367177857742,64.3078221384439,63.5692964880678,64.1488988972238,495163.573281142,0.0,1.0
2013-12-26,69.03,69.34,68.48,68.56,602100,64.532184361343,64.8219855659209,64.018020933866,64.092808341499,644065.645868601,0.0,1.0
2013-12-27,68.76,69.45,68.51,68.97,831300,64.2797768605815,64.9248182514163,64.0460662117284,64.4760938056182,889240.610215194,0.0,1.0
2013-12-30,68.84,69.33,68.34,69.0,932500,64.3545642682146,64.8126371399668,63.8871429705082,64.5041390834806,997494.128504351,0.0,1.0
2013-12-31,69.66,69.76,68.81,68.91,1183600,65.121135196453,65.2146194559943,64.3265189903522,64.4200032498935,1266095.49651233,0.0,1.0
2014-01-02,69.21,69.69,68.56,69.08,1398900,64.7004560285173,65.1491804743154,64.092808341499,64.5789264911136,1496401.64757613,0.0,1.0
2014-01-03,69.2,69.72,68.82,69.22,1315500,64.6911076025632,65.1772257521778,64.3358674163063,64.7098044544714,1407188.76787933,0.0,1.0
2014-01-06,68.96,69.2,67.71,69.13,1680900,64.4667453796641,64.6911076025632,63.2981921353981,64.6256686208843,1798056.70842141,0.0,1.0
2014-01-07,71.45,71.72,69.075,69.26,2951200,66.7945034422419,67.0469109430033,64.5742522781366,64.7471981582879,3156895.09066171,0.0,1.0
2014-01-08,70.31,72.19,70.095,71.45,2458800,65.7287828834713,67.4862869628473,65.5277917254576,66.7945034422419,2630175.40285952,0.0,1.0
2014-01-09,69.55,70.84,69.1,70.59,1471600,65.0183025109576,66.2242494590401,64.5976233430219,65.9905388101869,1574168.75014156,0.0,1.0
2014-01-10,69.6,70.4,68.91,69.82,1406500,65.0650446407283,65.8129187170585,64.4200032498935,65.2707100117191,1504531.35843579,0.0,1.0
2014-01-13,67.87,70.23,67.47,69.65,2339200,63.4477669506642,65.6539954758383,63.0738299124991,65.1117867704989,2502239.4266996,0.0,1.0
2014-01-14,69.33,69.65,68.05,68.18,1866400,64.8126371399668,65.1117867704989,63.6160386178385,63.7375681552421,1996485.83532496,0.0,1.0
2014-01-15,69.42,70.77,69.22,69.54,1986800,64.896772973554,66.1588104773612,64.7098044544714,65.0089540850035,2125277.57052273,0.0,1.0
2014-01-16,68.48,69.55,67.78,69.05,1914100,64.018020933866,65.0183025109576,63.363631117077,64.5508812132512,2047510.4679573,0.0,1.0
2014-01-17,70.69,72.05,69.45,69.51,3305700,66.0840230697282,67.3554089994895,64.9248182514163,64.9809088071411,3536103.31431296,0.0,1.0
2014-01-21,67.67,68.3,65.14,68.17,7071000,63.2607984315816,63.8497492666917,60.8956466651873,63.728219729288,7563840.1958759,0.0,1.0
2014-01-22,67.06,68.18,66.47,67.74,2703100,62.6905444483798,63.7375681552421,62.1389873170863,63.3262374132605,2891502.8190457,0.0,1.0
2014-01-23,66.5,67.81,66.0407,66.2,2054100,62.1670325949487,63.3916763949394,61.7376593908756,61.8865798163249,2197268.29958262,0.0,1.0
2014-01-24,66.3,66.49,65.26,65.93,2167100,61.9800640758661,62.1576841689946,61.0078277766369,61.6341723155634,2318144.2636802,0.0,1.0
2014-01-27,65.46,66.87,64.19,66.35,1964200,61.1947962957194,62.5129243552514,60.0075461995452,62.0268062056368,2101102.37770322,0.0,1.0
2014-01-28,66.95,67.25,65.435,65.48,1355300,62.5877117628844,62.8681645415083,61.1714252308341,61.2134931476277,1449762.78001281,0.0,1.0
2014-01-29,65.47,66.66,64.895,66.27,1838800,61.2041447216736,62.3166074102147,60.6666102293112,61.9520187980038,1966962.14851882,0.0,1.0
2014-01-30,65.52,66.2775,65.41,65.9,2014600,61.2508868514442,61.9590301174694,61.1480541659488,61.606127037701,2155015.19708833,0.0,1.0
2014-01-31,64.98,65.54,64.32,64.5,2207800,60.7460718499213,61.2695837033525,60.1290757369489,60.2973474041232,2361681.00473127,0.0,1.0
2014-02-03,63.27,65.265,62.76,65.07,2424700,59.1474910117655,61.0125019896139,58.670721288105,60.8302076835084,2593698.67387078,0.0,1.0
2014-02-04,63.97,64.5,63.06,63.99,2369700,59.8018808285544,60.2973474041232,58.9511740667288,59.8205776804627,2534865.24001798,0.0,1.0
2014-02-05,63.93,64.2,62.906,63.85,2319200,59.7644871247379,60.0168946254993,58.8072083070352,59.6896997171049,2480845.45075313,0.0,1.0
2014-02-06,65.14,65.67,63.61,63.82,5379800,60.8956466651873,61.3911132407561,59.4653374942058,59.6616544392425,5754765.58984206,0.0,1.0
2014-02-07,74.45,75.45,72.44,74.0,9089600,69.5990312284802,70.5338738238929,67.7199976117005,69.1783520605444,9723134.18815351,0.0,1.0
2014-02-10,74.32,75.25,73.5,74.21,2253600,69.4775016910765,70.3469053048104,68.710930762838,69.3746690055811,2410673.20964869,0.0,1.0
2014-02-11,74.79,76.44,74.58,75.04,2406800,69.9168777109205,71.4593679933515,69.7205607658838,70.1505883597737,2574551.06539869,0.0,1.0
2014-02-12,75.86,76.27,74.85,75.39,1907900,70.9171592880121,71.3004447521314,69.9729682666453,70.4777832681682,2040878.33541389,0.0,1.0
2014-02-13,76.69,78.269,74.76,75.0,2521000,71.6930786422047,73.1691951003615,69.8888324330581,70.1131946559572,2696710.66805305,0.0,1.0
2014-02-14,77.13,77.63,76.11,76.47,1776600,72.1044093841864,72.5718306818927,71.1508699368653,71.4874132712139,1900426.88332529,0.0,1.0
2014-02-18,78.02,78.06,76.15,77.33,1814900,72.9364192941037,72.9738129979202,71.1882636406819,72.2913779032689,1941396.34726279,0.0,1.0
2014-02-19,79.62,80.68,77.55,78.0,3661800,74.4321674467641,75.4231005979017,72.4970432742597,72.9177224421955,3917023.05603993,0.0,1.0
2014-02-20,79.71,80.1,78.72,79.32,2322000,74.5163032803513,74.8808918925623,73.5908091108926,74.1517146681403,2483840.60738564,0.0,1.0
2014-02-21,79.99,81.775,79.82,80.66,2143000,74.7780592070669,76.4467532398786,74.6191359658467,75.4044037459934,2292364.52266469,0.0,1.0
2014-02-24,79.26,80.2,79.16,79.61,1571200,74.0956241124155,74.9743761521035,74.0021398528743,74.42281902081,1680710.750355,0.0,1.0
2014-02-25,79.44,80.43,78.98,79.63,1859900,74.2638957795898,75.1893899490485,73.8338681857,74.4415158727183,1989532.79314235,0.0,1.0
2014-02-26,78.52,80.36,78.17,79.99,1826100,73.4038405918101,75.1239509673696,73.0766456834156,74.7780592070669,1953376.97379281,0.0,1.0
2014-02-27,78.62,79.15,77.98,78.36,1254800,73.4973248513514,73.9927914269201,72.8990255902872,73.2542657765441,1342258.05088178,0.0,1.0
2014-02-28,78.53,79.71,77.6201,78.03,1763400,73.4131890177642,74.5163032803513,72.5625757401981,72.9457677200578,1886306.85920062,0.0,1.0
2014-03-03,76.7,77.85,75.97,76.45,2276500,71.7024270681589,72.7774960528835,71.0199919735076,71.4687164193057,2435169.31210741,0.0,1.0
2014-03-04,77.04,77.97,76.82,77.28,2623400,72.0202735505992,72.8896771643331,71.8146081796084,72.2446357734983,2806247.824899,0.0,1.0
2014-03-05,75.73,77.75,75.25,77.17,2820000,70.7956297506085,72.6840117933423,70.3469053048104,72.1418030880029,3016550.60845284,0.0,1.0
2014-03-06,74.71,76.4567,74.59,75.77,2469500,69.9823166925994,71.6184847098255,69.8699103480256,70.9752394030017,2636328.0571349,0.15,1.0
2014-03-07,75.19,75.39,74.441,74.83,2671900,70.4319420708948,70.6192859785179,69.7303391368464,70.0947230371732,2852401.26983549,0.0,1.0
2014-03-10,75.23,75.8,74.75,75.26,2065200,70.4694108524194,71.0033409891452,70.019785474124,70.4975124385629,2204715.40943308,0.0,1.0
2014-03-11,74.74,76.45,73.59,74.89,2642500,70.0104182787429,71.6122086889201,68.9331908099102,70.1509262094602,2821015.14111317,0.0,1.0
2014-03-12,76.51,76.52,73.14,74.5,2270700,71.6684118612071,71.6777790565882,68.5116670177583,69.7856055895952,2424098.0438697,0.0,1.0
2014-03-13,75.47,77.465,75.37,76.42,3205100,70.6942235415671,72.5629790201072,70.6005515877555,71.5841071027767,3421621.8084321,0.0,1.0
2014-03-14,75.77,76.63,74.91,74.91,1888300,70.9752394030017,71.7808182057809,70.1696606002225,70.1696606002225,2015864.85939981,0.0,1.0
2014-03-17,76.76,77.45,75.9601,76.31,1333300,71.9025917457359,72.5489282270355,71.1533097871974,71.481067953584,1423371.61311114,0.0,1.0
2014-03-18,76.93,78.0,76.81,77.11,1331900,72.0618340672155,73.064123972999,71.9494277226417,72.2304435840763,1421877.03555294,0.0,1.0
2014-03-19,75.29,77.3,74.615,77.09,1501400,70.5256140247063,72.4084202963182,69.8933283364784,72.211709193314,1602827.67563569,0.0,1.0
2014-03-20,75.21,75.825,74.37,75.22,1389700,70.4506764616571,71.026758977598,69.6638320496402,70.4600436570382,1483581.73759886,0.0,1.0
2014-03-21,74.2,75.94,74.0501,75.8,2313100,69.5045897281606,71.1344817244813,69.3641754693971,71.0033409891452,2469362.39277535,0.0,1.0
2014-03-24,72.294,75.0,71.1716,74.64,2888900,67.7192022885127,70.2539653586529,66.667828278932,69.9167463249313,3084060.79135737,0.0,1.0
2014-03-25,72.07,73.09,71.32,72.35,1726500,67.5093771119748,68.4648310408525,66.8068374583883,67.7716585826471,1843134.39588719,0.0,1.0
2014-03-26,71.16,72.82,71.15,72.2,1749400,66.6569623322898,68.2119167655613,66.6475951369087,67.6311506519298,1867581.41451784,0.0,1.0
2014-03-27,71.83,72.49,69.93,71.16,3011200,67.2845644228271,67.9027993179833,65.5047973004079,66.6569623322898,3214622.81662062,0.0,1.0
2014-03-28,72.21,72.94,71.62,71.92,1638200,67.640517847311,68.3243231101352,67.0878533198229,67.3688691812575,1748869.25418036,0.0,1.0
2014-03-31,72.5,73.49,72.0501,72.09,1531900,67.9121665133644,68.8395188560986,67.4907363931663,67.5281115027371,1635388.1152966,0.0,1.0
2014-04-01,75.9,76.04,72.35,72.68,2994300,71.0970129429567,71.2281536782929,67.7716585826471,68.0807760302252,3196581.13038228,0.0,1.0
2014-04-02,76.01,76.51,75.17,75.64,1947400,71.2000520921494,71.6684118612071,70.4132076801325,70.8534658630467,2078957.38346406,0.0,1.0
2014-04-03,73.43,76.7299,72.81,76.0,3140400,68.7833156838117,71.8743964876386,68.2025495701802,71.1906848967682,3352550.97413503,0.0,1.0
2014-04-04,70.05,73.91,69.555,73.91,4701500,65.6172036449818,69.2329410621071,65.1535274736147,69.2329410621071,5019111.7070742,0.0,1.0
2014-04-07,68.55,70.58,67.56,69.92,3553300,64.2121243378087,66.1136650001829,63.2847719950745,65.4954301050268,3793344.59826582,0.0,1.0
2014-04-08,70.02,70.14,67.5837,68.07,2587400,65.5891020588383,65.7015084034121,63.3069722481278,63.7624989595133,2762192.83864379,0.0,1.0
2014-04-09,71.81,72.0799,69.36,70.35,2616500,67.2658300320648,67.5186506354022,64.9708671636822,65.8982195064164,2793258.7007465,0.0,1.0
2014-04-10,68.6,72.33,68.56,71.91,3398900,64.2589603147145,67.7529241918848,64.2214915331899,67.3595019858763,3628514.04470371,0.0,1.0
2014-04-11,68.79,69.83,67.2,67.43,2951600,64.4369370269564,65.4111253465964,62.947552961353,63.1629984551195,3150996.51485701,0.0,1.0
2014-04-14,70.205,71.27,69.25,69.48,1910100,65.7623951733896,66.7600014814825,64.8678280144895,65.083273508256,2039137.56709187,0.0,1.0
2014-04-15,70.92,71.5,68.57,70.59,2983800,66.4321496431421,66.9754469752491,64.230858728571,66.1230321955641,3185371.79869574,0.0,1.0
2014-04-16,72.44,72.62,70.66,71.79,1978300,67.8559633410775,68.0245728579383,66.1886025632321,67.2470956413025,2111944.84528446,0.0,1.0
2014-04-17,72.46,72.8099,71.61,72.54,1951400,67.8746977318398,68.2024558982264,67.0784861244418,67.949635294889,2083227.60505894,0.0,1.0
2014-04-21,72.21,72.77,71.1,72.77,1313900,67.640517847311,68.1650807886556,66.6007591600029,68.1650807886556,1402661.03837601,0.0,1.0
2014-04-22,73.54,74.17,72.01,72.26,1803900,68.8863548330044,69.4764881420171,67.4531739396879,67.6873538242167,1925763.18374799,0.0,1.0
2014-04-23,72.48,73.836,71.84,73.41,1507100,67.8934321226021,69.1636238162866,67.2939316182083,68.7645812930494,1608912.74140839,0.0,1.0
2014-04-24,72.1,73.36,70.84,73.36,1826100,67.5374786981183,68.7177453161436,66.3572120800929,68.7177453161436,1949462.91359953,0.0,1.0
2014-04-25,69.41,71.79,68.8,71.69,2151100,65.0177031405879,67.2470956413025,64.4463042223375,67.153423687491,2296418.41818299,0.0,1.0
2014-04-28,68.57,69.79,66.93,69.68,3045700,64.230858728571,65.3736565650718,62.6946386860618,65.2706174158791,3251453.4778764,0.0,1.0
2014-04-29,70.59,70.84,68.46,69.01,2603800,66.1230321955641,66.3572120800929,64.1278195793783,64.6430153253418,2779700.74718277,0.0,1.0
2014-04-30,70.99,71.0,69.61,70.52,2101600,66.4977200108102,66.5070872061914,65.205047048211,66.057461827896,2243574.42594643,0.0,1.0
2014-05-01,73.87,74.35,71.1301,71.3,6959300,69.1954722805825,69.6450976588779,66.6289544181002,66.788103067626,7429438.28630043,0.0,1.0
2014-05-02,71.15,73.3108,70.15,71.89,6378800,66.6475951369087,68.6716587148684,65.7108755987933,67.3407675951141,6809722.37734444,0.0,1.0
2014-05-05,71.77,72.58,70.04,70.82,2743500,67.2283612505402,67.9871040764137,65.6078364496006,66.3384776893306,2928838.23638372,0.0,1.0
2014-05-06,70.51,72.09,70.41,71.55,2169300,66.0480946325148,67.5281115027371,65.9544226787033,67.0222829521548,2315847.92643966,0.0,1.0
2014-05-07,69.0,70.96,68.8,70.56,3408100,64.6336481299606,66.4696184246667,64.4463042223375,66.0949306094206,3638335.55437192,0.0,1.0
2014-05-08,68.44,70.09,67.3925,68.32,3568200,64.109085188616,65.6546724265064,63.1278714724402,63.9966788440422,3809251.17370673,0.0,1.0
2014-05-09,68.65,69.21,67.93,68.45,1960200,64.3057962916203,64.8303592329649,63.6313582241772,64.1184523839972,2092622.09256766,0.0,1.0
2014-05-12,70.8,70.81,69.0,69.27,2482100,66.3197432985683,66.3291104939495,64.6336481299606,64.8865624052518,2649779.25515875,0.0,1.0
2014-05-13,71.11,71.64,70.62,70.7,1387600,66.6101263553841,67.1065877105852,66.1511337817075,66.2260713447568,1481339.87126155,0.0,1.0
2014-05-14,70.56,71.48,70.37,71.11,1459700,66.0949306094206,66.9567125844868,65.9169538971787,66.6101263553841,1558310.61550914,0.0,1.0
2014-05-15,69.78,70.21,68.35,70.12,3148300,65.3642893696906,65.7670787710802,64.0247804301856,65.6827740126498,3360984.6617849,0.0,1.0
2014-05-16,69.94,70.275,69.07,70.0,2045900,65.5141644957891,65.8279655410577,64.6992184976287,65.570367668076,2184111.59023782,0.0,1.0
2014-05-19,70.66,71.04,69.41,69.55,1201500,66.1886025632321,66.544555987716,65.0177031405879,65.1488438759241,1282667.81156007,0.0,1.0
2014-05-20,70.18,70.85,69.62,70.52,1363500,65.7389771849368,66.3665792754741,65.2144142435922,66.057461827896,1455611.78615243,0.0,1.0
2014-05-21,70.84,71.07,70.3,70.58,1228500,66.3572120800929,66.5726575738594,65.8513835295106,66.1136650001829,1311491.80732546,0.0,1.0
2014-05-22,71.02,71.46,70.58,71.28,1612200,66.5258215969537,66.9379781937244,66.1136650001829,66.7693686768637,1721112.81381368,0.0,1.0
2014-05-23,71.39,71.45,70.19,71.4,1456500,66.8724078260564,66.9286109983433,65.7483443803179,66.8817750214375,1554894.43823324,0.0,1.0
2014-05-27,73.56,73.67,71.86,71.87,1944000,68.9050892237667,69.0081283729594,67.3126660089706,67.3220332043518,2075327.69510842,0.0,1.0
2014-05-28,73.13,73.455,72.3,73.39,986100,68.6428077530944,68.9478660399774,67.8637358204393,68.8868543826008,1050561.52801018,0.15,1.0
2014-05-29,73.57,73.95,73.11,73.41,1446400,69.0558097414899,69.4124932769224,68.6240349354401,68.9056272002552,1540951.41883574,0.0,1.0
2014-05-30,73.3,73.89,72.77,73.67,1405800,68.8023767031563,69.3561748239593,68.3048970353163,69.1496738297616,1497697.38979486,0.0,1.0
2014-06-02,74.22,74.45,72.88,73.69,1798600,69.665926315256,69.8818137182809,68.4081475324152,69.1684466474159,1916174.79391452,0.0,1.0
2014-06-03,73.21,74.24,72.67,73.8,1751300,68.7178990237118,69.6846991329103,68.2110329470446,69.2716971445148,1865782.78471172,0.0,1.0
2014-06-04,73.27,73.6201,72.22,72.87,1448600,68.7742174766748,69.102835649714,67.788644549822,68.398761123588,1543295.23321727,0.0,1.0
2014-06-05,74.0,74.41,73.221,73.5,1195500,69.4594253210582,69.8442680829722,68.7282240734217,68.9901048796997,1273650.04232448,0.0,1.0
2014-06-06,75.09,75.12,74.06,74.25,1496900,70.4825438832197,70.5107031097013,69.5157437740212,69.6940855417375,1594752.61259349,0.0,1.0
2014-06-09,74.55,75.32,74.36,75.3,1051200,69.9756778065526,70.6984312862447,69.7973360388363,70.6796584685903,1119917.12629987,0.0,1.0
2014-06-10,75.09,75.5,74.27,74.33,1204700,70.4825438832197,70.8673866451337,69.7128583593918,69.7691768123548,1283451.44791995,0.0,1.0
2014-06-11,75.98,76.269,74.73,75.22,1508600,71.3179342688379,71.5892014839431,70.1446331654416,70.604567197973,1607217.44362251,0.0,1.0
2014-06-12,73.98,76.0,73.79,75.74,2094300,69.4406525034039,71.3367070864922,69.2623107356876,71.0926604569858,2231204.75419503,0.0,1.0
2014-06-13,74.26,74.55,73.27,73.71,1134100,69.7034719505646,69.9756778065526,68.7742174766748,69.1872194650703,1208236.31367645,0.0,1.0
2014-06-16,74.58,74.65,73.49,74.0,1289500,70.0038370330341,70.0695418948243,68.9807184708725,69.4594253210582,1373794.83862603,0.0,1.0
2014-06-17,77.62,77.86,76.31,76.56,2692000,72.8573053164938,73.0825791283458,71.6276857601345,71.8623459808137,2867976.5068486,0.0,1.0
2014-06-18,80.35,80.455,77.37,77.78,3003900,75.4197949263112,75.5183522189965,72.6226450958145,73.0074878577285,3200265.46393853,0.0,1.0
2014-06-19,77.88,80.49,77.69,80.35,3299100,73.1013519460002,75.5512046498916,72.923010178284,75.4197949263112,3514762.73913233,0.0,1.0
2014-06-20,78.32,78.57,77.76,78.3,2228200,73.5143539343957,73.7490141550749,72.9887150400742,73.4955811167413,2373857.82041607,0.0,1.0
2014-06-23,77.83,78.54,77.67,78.54,1027000,73.0544199018643,73.7208549285934,72.9042373606296,73.7208549285934,1094135.16810309,0.0,1.0
2014-06-24,76.26,77.78,76.02,77.51,1783900,71.5807537159987,73.0074878577285,71.3554799041466,72.7540548193949,1900513.85236524,0.0,1.0
2014-06-25,77.31,77.65,75.42,76.24,1370200,72.5663266428515,72.8854645429753,70.7922953745164,71.5619808983443,1459770.21162108,0.0,1.0
2014-06-26,77.01,77.78,76.69,77.78,875200,72.2847343780364,73.0074878577285,71.9843692955669,73.0074878577285,932411.975777822,0.0,1.0
2014-06-27,78.95,79.0,76.65,76.65,1872900,74.1056976905074,74.1526297346432,71.9468236602583,71.9468236602583,1995331.79779968,0.0,1.0
2014-06-30,78.76,79.64,78.54,78.65,1284800,73.9273559227912,74.7533598995821,73.7208549285934,73.8241054256923,1368787.59881095,0.0,1.0
2014-07-01,80.78,81.0,79.76,80.0,1781800,75.8234105058795,76.0299115000772,74.8659968055082,75.0912706173602,1898276.57500106,0.0,1.0
2014-07-02,80.26,81.32,80.08,80.84,958800,75.3353172468667,76.3302765825467,75.1663618879776,75.8797289588425,1021476.9222758,0.0,1.0
2014-07-03,82.21,82.36,80.4081,80.75,920800,77.1656669681648,77.3064631005724,75.474329961597,75.795251279398,980992.855685808,0.0,1.0
2014-07-07,80.85,82.07,80.31,81.81,1213700,75.8891153676697,77.0342572445844,75.3822492910025,76.790210615078,1293039.77948074,0.0,1.0
2014-07-08,78.81,80.9,78.04,80.9,1629100,73.974287966927,75.9360474118055,73.2515344872349,75.9360474118055,1735594.54951971,0.0,1.0
2014-07-09,80.17,80.18,79.07,79.51,1177800,75.2508395674221,75.2602259762493,74.2183345964334,74.6313365848289,1254792.99025494,0.0,1.0
2014-07-10,79.325,79.84,78.2601,79.13,883300,74.4576880215263,74.9410880761255,73.4581293455209,74.2746530493964,941041.47418253,0.0,1.0
2014-07-11,79.73,79.94,79.17,79.62,782700,74.8378375790266,75.0349521643972,74.3121986847051,74.7345870819278,833865.234736405,0.0,1.0
2014-07-14,80.13,80.65,79.96,80.13,989200,75.2132939321134,75.7013871911263,75.0537249820515,75.2132939321134,1053864.17554779,0.0,1.0
2014-07-15,80.6,81.01,79.55,80.33,1174500,75.6544551469904,76.0392979089044,74.6688822201376,75.4010221086568,1251277.26868265,0.0,1.0
2014-07-16,79.38,81.14,79.27,81.13,1212800,74.5093132700757,76.1613212236576,74.4060627729768,76.1519348148304,1292080.94632466,0.0,1.0
2014-07-17,77.4,79.54,77.14,79.02,1805900,72.650804322296,74.6594958113104,72.4067576927896,74.1714025522976,1923951.9961805,0.0,1.0
2014-07-18,78.79,78.79,77.61,78.07,1140500,73.9555151492727,73.9555151492727,72.8479189076666,73.2796937137164,1215054.68278634,0.0,1.0
2014-07-21,78.64,79.02,77.64,78.48,1025800,73.8147190168651,74.1714025522976,72.8760781341481,73.6645364756304,1092856.72389498,0.0,1.0
2014-07-22,80.25,80.36,78.6,79.28,1014300,75.3259308380395,75.4291813351384,73.7771733815564,74.415449181804,1080604.96690065,0.0,1.0
2014-07-23,80.88,81.46,80.09,80.41,1360400,75.9172745941512,76.461686306127,75.1757482968048,75.4761133792742,1449329.58392156,0.0,1.0
2014-07-24,79.9,80.97,79.0,80.5,2148700,74.9974065290885,76.0017522735957,74.1526297346432,75.5605910587187,2289160.89162912,0.0,1.0
2014-07-25,79.67,80.26,79.48,79.95,1146000,74.7815191260636,75.3353172468667,74.6031773583474,75.0443385732244,1220914.21874016,0.0,1.0
2014-07-28,80.2,80.43,79.43,79.92,1452600,75.2789987939036,75.4948861969285,74.5562453142116,75.0161793467429,1547556.71391095,0.0,1.0
2014-07-29,80.68,81.76,80.2601,80.55,1703700,75.7295464176078,76.7432785709422,75.3354111109549,75.6075231028546,1815071.1644569,0.0,1.0
2014-07-30,81.68,81.7,80.36,81.0,2725400,76.6681873003248,76.6869601179791,75.4291813351384,76.0299115000772,2903559.87064086,0.0,1.0
2014-07-31,79.42,82.09,78.4,82.09,5183000,74.5468589053844,77.0530300622388,73.589445205013,77.0530300622388,5521813.60883964,0.0,1.0
2014-08-01,84.46,84.85,81.86,82.18,7610300,79.2776089542781,79.6436788985377,76.8371426592139,77.1375077416833,8107786.63078377,0.0,1.0
2014-08-04,85.04,85.7,83.57,84.79,3231700,79.8220206662539,80.4415236488472,78.4422185686599,79.5873604455747,3442956.78944377,0.0,1.0
2014-08-05,84.35,85.955,83.73,84.69,3035000,79.1743584571792,80.68087707394,78.5924011098947,79.493496357303,3233398.47633191,0.0,1.0
2014-08-06,83.85,84.94,82.63,83.3,2016400,78.7050380158207,79.7281565779822,77.5598961389059,78.1887855303263,2148212.41768556,0.0,1.0
2014-08-07,83.52,84.62,82.65,82.75,1828700,78.3952865245241,79.4277914955128,77.5786689565603,77.672533044832,1948242.43613449,0.0,1.0
2014-08-08,82.55,83.8,82.4,83.28,2599800,77.4848048682886,78.6581059716848,77.344008735881,78.170012712672,2769749.37685921,0.0,1.0
2014-08-11,83.94,85.89,82.55,82.64,3533300,78.7895156952652,80.6198654165634,77.4848048682886,77.5692825477331,3764272.43374747,0.0,1.0
2014-08-12,84.455,84.99,83.57,83.67,1764800,79.2729157498645,79.7750886221181,78.4422185686599,78.5360826569316,1880165.2820529,0.0,1.0
2014-08-13,85.02,85.7,83.85,84.44,1743400,79.8032478485996,80.4415236488472,78.7050380158207,79.2588361366237,1857366.3603417,0.0,1.0
2014-08-14,84.93,85.36,84.15,85.01,1197500,79.7187701691551,80.1223857487234,78.9866302806358,79.7938614397724,1275780.78267132,0.0,1.0
2014-08-15,85.37,85.759,84.32,85.18,2027300,80.1317721575505,80.4969034609275,79.1461992306977,79.9534303898343,2159824.95257585,0.0,1.0
2014-08-18,86.04,87.32,85.7893,86.18,1221700,80.7606615489709,81.9621218788487,80.5253442796738,80.8920712725513,1301562.74086811,0.0,1.0
2014-08-19,86.34,86.94,86.04,86.04,1552900,81.042253813786,81.6054383434162,80.7606615489709,80.7606615489709,1654413.34230505,0.0,1.0
2014-08-20,86.15,86.5,85.31,86.31,1219900,80.8639120460698,81.1924363550207,80.0754537045875,81.0140945873045,1299645.07455595,0.0,1.0
2014-08-21,86.99,86.99,86.18,86.35,1394100,81.6523703875521,81.6523703875521,80.8920712725513,81.0516402226132,1485232.55876584,0.0,1.0
2014-08-22,87.24,87.6,86.06,87.15,1449400,81.8870306082313,82.2249413260095,80.7794343666253,81.8025529287868,1544147.52935601,0.0,1.0
2014-08-25,87.8,87.99,87.16,87.94,1307800,82.5816248614419,82.7603322500943,81.9796631312446,82.7133039899226,1390440.55130493,0.18,1.0
2014-08-26,87.43,88.28,87.23,87.67,1114600,82.2336157361716,83.0330961590899,82.045502695485,82.4593513849956,1185032.14442917,0.0,1.0
2014-08-27,86.5,87.75,86.23,87.75,1493900,81.3588900969787,82.5345966012703,81.1049374920517,82.5345966012703,1588300.30554705,0.0,1.0
2014-08-28,86.4,86.9,86.06,86.33,1291400,81.2648335766353,81.735116178352,80.945041407468,81.198994012395,1373004.22691175,0.0,1.0
2014-08-29,85.9,86.93,85.59,86.8,887100,80.7945509749187,81.763333134455,80.5029757618544,81.6410596580086,943156.302999389,0.0,1.0
2014-09-02,88.29,88.34,86.145,86.43,1776800,83.0425018111242,83.0895300712959,81.0249894497598,81.2930505327383,1889076.90132941,0.0,1.0
2014-09-03,88.4,89.26,88.045,88.38,1586000,83.1459639835019,83.9548500584545,82.8120633362831,83.1271526794332,1686220.15168192,0.0,1.0
2014-09-04,87.94,89.12,87.44,88.42,1735800,82.7133039899226,83.8231709299739,82.2430213882059,83.1647752875706,1845486.09034645,0.0,1.0
2014-09-05,87.86,88.08,87.21,88.0,1157200,82.6380587736479,82.8449831184032,82.0266913914163,82.7697379021286,1230324.06023097,0.0,1.0
2014-09-08,87.76,88.02,87.27,87.68,1187200,82.5440022533046,82.7885492061972,82.0831253036223,82.4687570370299,1262219.77558435,0.0,1.0
2014-09-09,85.93,87.85,85.72,87.74,1238200,80.8227679310217,82.6286531216136,80.6252492383007,82.5251909492359,1316442.49168509,0.0,1.0
2014-09-10,87.04,87.88,85.59,85.66,1753700,81.8667953068326,82.6568700777166,80.5029757618544,80.5688153260947,1864517.2005073,0.0,1.0
2014-09-11,87.17,87.34,86.32,86.84,771500,81.989068783279,82.1489648678626,81.1895883603607,81.678682266146,820251.479837705,0.0,1.0
2014-09-12,86.55,87.31,86.35,86.85,945400,81.4059183571503,82.1207479117596,81.2178053164637,81.6880879181803,1005140.30983612,0.0,1.0
2014-09-15,85.16,86.83,84.44,86.83,1550900,80.0985327243781,81.6692766141117,79.4213257779061,81.6692766141117,1648902.16471847,0.0,1.0
2014-09-16,86.21,86.36,84.53,84.82,1309900,81.086126187983,81.227210968498,79.5059766462151,79.7787405552107,1392673.25137966,0.0,1.0
2014-09-17,85.345,86.12,84.28,86.08,1651000,80.2725372870132,81.001475319674,79.2708353453568,80.9638527115367,1755327.53494757,0.0,1.0
2014-09-18,85.91,86.14,85.1525,85.7,1060800,80.803956626953,81.0202866237427,80.0914784853523,80.606437934232,1127832.49489545,0.0,1.0
2014-09-19,85.16,86.51,84.5211,86.44,2248200,80.0985327243781,81.368295749013,79.4976056159046,81.3024561847727,2390264.90858215,0.0,1.0
2014-09-22,83.51,85.01,82.85,85.01,1684500,78.5466001387132,79.9574479438631,77.9258271044472,79.9574479438631,1790944.41709218,0.0,1.0
2014-09-23,83.93,84.64,82.95,83.28,1531700,78.9416375241551,79.6094388185928,78.0198836247905,78.3302701419235,1628488.90689231,0.0,1.0
2014-09-24,85.94,86.2,82.98,83.5,3001936,80.832173583056,81.0767205359487,78.0481005808935,78.5371944866788,3191629.87216861,0.0,1.0
2014-09-25,84.68,85.95,84.52,85.38,1623207,79.6470614267301,80.8415792350904,79.4965709941808,80.3054570691334,1725778.28105369,0.0,1.0
2014-09-26,85.9,86.19,84.591,84.91,1252306,80.7945509749187,81.0673148839143,79.5633511236245,79.8633914235197,1331439.85704425,0.0,1.0
2014-09-29,86.58,86.81,84.6,84.85,1689043,81.4341353132533,81.650465310043,79.5718162104554,79.8069575113138,1795774.49158719,0.0,1.0
2014-09-30,87.62,88.28,86.58,87.07,2987453,82.4123231248239,83.0330961590899,81.4341353132533,81.8950122629356,3176231.68398651,0.0,1.0
2014-10-01,84.78,87.66,84.473,87.33,2530973,79.7411179470734,82.4499457329613,79.4523644296194,82.1395592158283,2690906.47916951,0.0,1.0
2014-10-02,83.37,84.95,82.16,84.61,2682163,78.4149210102325,79.9010140316571,77.2768371140782,79.5812218624898,2851650.25264542,0.0,1.0
2014-10-03,85.47,85.825,83.94,84.21,1569273,80.3901079374424,80.7240085846612,78.9510431761895,79.2049957811165,1668436.16399139,0.0,1.0
2014-10-06,86.57,88.1,85.46,85.46,2576695,81.424729661219,82.8637944224719,80.380702285408,80.380702285408,2739517.67574908,0.0,1.0
2014-10-07,84.73,86.2,84.7,85.89,1967175,79.6940896869018,81.0767205359487,79.6658727307988,80.7851453228844,2091481.79500938,0.0,1.0
2014-10-08,85.38,85.98,83.52,84.74,2822092,80.3054570691334,80.8697961911934,78.5560057907475,79.7034953389361,3000421.43776818,0.0,1.0
2014-10-09,83.83,85.67,83.14,85.39,2820810,78.8475810038118,80.5782209781291,78.1985910134429,80.3148627211677,2999058.42753208,0.0,1.0
2014-10-10,81.0,83.83,80.935,83.75,3129033,76.1857814780956,78.8475810038118,76.1246447398725,78.7723357875371,3326758.19664422,0.0,1.0
2014-10-13,76.34,81.71,76.2,80.89,4606229,71.8027476300965,76.8535827725333,71.6710685016159,76.082319305718,4897298.96788251,0.0,1.0
2014-10-14,74.75,77.65,73.88,76.5,6010759,70.3072489566376,73.0348880465941,69.4889572296507,71.9532380626459,6390581.93739185,0.0,1.0
2014-10-15,74.095,74.93,70.91,73.15,5507973,69.6911787483888,70.4765506932556,66.6954785754538,68.8023446311444,5856024.6327364,0.0,1.0
2014-10-16,75.08,75.21,71.23,72.48,3842989,70.6176354737706,70.7399089502169,66.9964594405525,68.1721659448441,4085829.4416721,0.0,1.0
2014-10-17,74.57,76.71,73.37,76.47,3192950,70.1379472200196,72.1507567553669,69.0092689758997,71.9250211065429,3394714.14458562,0.0,1.0
2014-10-20,77.25,77.48,74.0,74.16,2479415,72.6586619652208,72.8749919620105,69.6018250540627,69.752315486612,2636090.5027632,0.0,1.0
2014-10-21,80.31,80.79,77.44,77.79,2820396,75.5367914877267,75.9882627853746,72.8373693538732,73.1665671750748,2998618.2666602,0.0,1.0
2014-10-22,79.01,81.76,78.79,80.77,1929945,74.3140567232634,76.9006110327049,74.1071323785081,75.969451481306,2051899.21225584,0.0,1.0
2014-10-23,79.84,81.2,79.5,80.01,1911453,75.094725842113,76.3738945187823,74.7749336729457,75.2546219266967,2032238.69331202,0.0,1.0
2014-10-24,81.53,81.63,78.8,79.66,1641892,76.6842810359153,76.7783375562586,74.1165380305424,74.925424105495,1745643.99576629,0.0,1.0
2014-10-27,80.38,81.1,78.95,80.98,2477146,75.602631051967,76.2798379984389,74.2576228110574,76.166970174027,2633678.12349197,0.0,1.0
2014-10-28,80.6,80.84,79.9,80.81,1302092,75.8095553967223,76.0352910455463,75.151159754319,76.0070740894433,1384371.85986369,0.0,1.0
2014-10-29,79.54,80.85,79.01,80.85,2639912,74.812556281083,76.0446966975806,74.3140567232634,76.0446966975806,2806729.39033223,0.0,1.0
2014-10-30,80.73,81.04,77.74,79.06,5816904,75.9318288731687,76.223404086233,73.1195389149031,74.3610849834351,6184477.14073087,0.0,1.0
2014-10-31,84.97,85.75,83.1,84.3,5979350,79.9198253357257,80.6534661944037,78.1609684053055,79.2896466494254,6357188.18660737,0.0,1.0
2014-11-03,85.93,86.74,84.49,84.74,2654424,80.8227679310217,81.5846257458027,79.4683540380778,79.7034953389361,2822158.41103917,0.0,1.0
2014-11-04,83.89,85.31,82.45,85.19,3161484,78.9040149160178,80.2396175048931,77.5496010230739,80.1267496804811,3361259.79194197,0.0,1.0
2014-11-05,83.05,84.84,82.97,84.01,2347545,78.1139401451339,79.7975518592794,78.0386949288592,79.0168827404298,2495887.56997486,0.0,1.0
2014-11-06,84.06,84.65,82.7,83.11,1763341,79.0639110006015,79.6188444706271,77.7847423239322,78.1703740573399,1874767.42023137,0.0,1.0
2014-11-07,85.115,85.14,83.85,84.14,1558603,80.0562072902236,80.0797214203094,78.8663923078805,79.1391562168761,1657091.9212307,0.0,1.0
2014-11-10,86.0,86.41,84.79,85.01,1281297,80.888607495262,81.2742392286697,79.7505235991078,79.9574479438631,1362262.81317124,0.0,1.0
2014-11-11,86.46,87.16,85.75,86.18,2149245,81.3212674888413,81.9796631312446,80.6534661944037,81.05790923188,2285056.89148903,0.0,1.0
2014-11-12,87.11,87.22,85.8,86.14,1775653,81.932634871073,82.0360970434506,80.7004944545754,81.0202866237427,1887857.42181239,0.0,1.0
2014-11-13,86.49,87.44,85.81,87.11,1236564,81.3494844449443,82.2430213882059,80.7099001066097,81.932634871073,1314703.11200782,0.0,1.0
2014-11-14,87.935,87.94,86.06,86.23,1395202,82.7086011639054,82.7133039899226,80.945041407468,81.1049374920517,1483365.52841546,0.0,1.0
2014-11-17,86.94,88.0,86.77,87.63,1163954,81.7727387864893,82.7697379021286,81.6128427019056,82.4217287768583,1237504.84894753,0.0,1.0
2014-11-18,88.37,88.74,86.5,86.56,1644775,83.2870487640169,83.6357667457153,81.5246092348926,81.5811580967897,1745154.48568513,0.18,1.0
2014-11-19,87.04,88.59,86.98,88.5,1189722,82.033548991966,83.4943945909727,81.9770001300689,83.4095712981271,1262329.9144371,0.0,1.0
2014-11-20,86.08,86.8,85.52,86.45,1740059,81.1287672016134,81.8073535443778,80.6009778239077,81.4774851833118,1846253.60259414,0.0,1.0
2014-11-21,84.69,87.32,84.4,87.25,2259388,79.8187185676654,82.2974436808188,79.5453990684964,82.2314700086056,2397276.89386278,0.0,1.0
2014-11-24,85.66,85.99,84.75,84.89,1600241,80.7329251683341,81.0439439087678,79.8752674295624,80.0072147739888,1697902.6063305,0.0,1.0
2014-11-25,85.81,86.45,85.1,86.0,1457832,80.8742973230767,81.4774851833118,80.2051357906285,81.053368719084,1546802.48312099,0.0,1.0
2014-11-26,85.59,86.155,85.14,85.81,1488744,80.6669514961209,81.1994532789847,80.2428350318932,80.8742973230767,1579601.02119549,0.0,1.0
2014-11-28,87.11,87.4,86.22,86.35,712110,82.0995226641792,82.3728421633482,81.2607145460398,81.38323708015,755569.582952826,0.0,1.0
2014-12-01,86.49,87.83,85.9,87.25,1829613,81.5151844245764,82.7781090069436,80.9591206159223,82.2314700086056,1941273.02154874,0.0,1.0
2014-12-02,87.52,87.85,86.62,86.62,1790535,82.4859398871422,82.7969586275759,81.6377069586867,81.6377069586867,1899810.1181172,0.0,1.0
2014-12-03,88.59,88.9,87.19,87.68,2429114,83.4943945909727,83.786563710774,82.1749211467085,82.636736852201,2577361.15477226,0.0,1.0
2014-12-04,89.55,90.45,88.2,88.4,2109155,84.3991763813253,85.2474093097808,83.126826988642,83.3153231949654,2237875.27732073,0.0,1.0
2014-12-05,91.35,92.08,90.025,90.17,2734913,86.0956422382363,86.7836533913169,84.8468548713435,84.983514620928,2901822.85717412,0.0,1.0
2014-12-08,90.305,91.5499,89.61,91.13,1773979,85.1107495601963,86.2840441964566,84.4557252432223,85.8882964112805,1882243.71683739,0.0,1.0
2014-12-09,90.7,91.02,88.3099,89.54,1352577,85.4830295676851,85.7846234978026,83.2304056540167,84.3897515710091,1435123.84294784,0.0,1.0
2014-12-10,87.78,90.85,87.38,90.2,2353797,82.7309849553627,85.6244017224277,82.3539925427158,85.0117890518765,2497447.6101243,0.0,1.0
2014-12-11,87.32,89.55,87.16,88.21,1210508,82.2974436808188,84.3991763813253,82.14664671576,83.1362517989581,1284384.4697042,0.0,1.0
2014-12-12,87.53,87.95,85.7,86.06,1761340,82.4953646974584,82.8912067307377,80.7706244095988,81.109917580981,1868833.36737039,0.0,1.0
2014-12-15,87.33,88.66,86.68,88.19,2010690,82.3068684911349,83.5603682631859,81.6942558205837,83.1174021783258,2133401.02617211,0.0,1.0
2014-12-16,86.04,88.15,85.98,87.24,1767740,81.0910679603487,83.0797029370611,81.0345190984517,82.2220451982894,1875623.95496346,0.0,1.0
2014-12-17,86.86,87.19,85.29,86.57,2189237,81.8639024062748,82.1749211467085,80.3842071866358,81.5905829071058,2322844.6266376,0.0,1.0
2014-12-18,87.79,88.3,87.15,87.6,1751855,82.7404097656789,83.2210750918037,82.1372219054439,82.5613383696716,1858769.50435161,0.0,1.0
2014-12-19,88.06,88.66,87.41,88.33,5206187,82.9948796442155,83.5603682631859,82.3822669736643,83.2493495227522,5523917.00771571,0.0,1.0
2014-12-22,89.33,89.9,88.35,88.4,1697466,84.1918305543695,84.7290447423913,83.2681991433845,83.3153231949654,1801061.18113297,0.0,1.0
2014-12-23,88.92,89.97,88.87,89.75,1404953,83.8054133314064,84.7950184146045,83.7582892798255,84.5876725876487,1490696.31416259,0.0,1.0
2014-12-24,89.01,89.557,88.92,89.0,265998,83.8902366242519,84.4057737485466,83.8054133314064,83.8808118139358,282231.674778175,0.0,1.0
2014-12-26,89.31,89.92,89.07,89.34,853982,84.1729809337371,84.7478943630236,83.946785486149,84.2012553646856,906099.933422114,0.0,1.0
2014-12-29,88.2,89.38,87.95,89.34,1065365,83.126826988642,84.2389546059503,82.8912067307377,84.2012553646856,1130383.49235727,0.0,1.0
2014-12-30,85.97,87.86,85.41,87.7,1769127,81.0250942881355,82.8063834378921,80.4973049104298,82.6555864728333,1877095.6026184,0.0,1.0
2014-12-31,85.36,86.465,85.263,86.41,1241318,80.450180858849,81.491622398786,80.3587601987821,81.4397859420471,1317074.78278895,0.0,1.0
2015-01-02,85.76,86.26,84.48,85.58,1260485,80.8271732714959,81.2984137873045,79.6207975510258,80.6575266858048,1337411.53160087,0.0,1.0
2015-01-05,84.2,85.87,83.81,85.45,1686543,79.3569028621729,80.9308461849738,78.9893352598422,80.5350041516945,1789471.55796437,0.0,1.0
2015-01-06,84.17,85.78,83.31,84.72,2083808,79.3286284312244,80.8460228921282,78.5180947440336,79.8469929986139,2210981.36736426,0.0,1.0
2015-01-07,84.17,85.63,83.81,85.01,1663584,79.3286284312244,80.7046507373856,78.9893352598422,80.1203124977829,1765111.38600356,0.0,1.0
2015-01-08,87.89,88.19,84.1,84.66,2266610,82.8346578688406,83.1174021783258,79.2626547590112,79.7904441367169,2404939.64754983,0.0,1.0
2015-01-09,87.55,88.76,87.22,88.03,1564952,82.5142143180908,83.6546163663476,82.2031955776571,82.966605213267,1660459.94295992,0.0,1.0
2015-01-12,85.17,87.9,84.92,87.39,1480510,80.2711094628417,82.8440826791568,80.0354892049374,82.363417353032,1570864.50584529,0.0,1.0
2015-01-13,85.02,87.18,83.88,85.84,1470673,80.1297373080991,82.1654963363924,79.0553089320554,80.9025717540252,1560427.16050889,0.0,1.0
2015-01-14,85.39,85.82,83.72,84.26,1607213,80.4784552897975,80.8837221333929,78.9045119669967,79.41345172407,1705300.1026897,0.0,1.0
2015-01-15,82.53,85.81,82.2801,85.81,2982659,77.7829595393721,80.8742973230767,77.547433529571,80.8742973230767,3164688.62496032,0.0,1.0
2015-01-16,83.48,84.09,81.97,82.61,2939363,78.6783165194085,79.2532299486951,77.2551701616665,77.8583580219015,3118750.29989323,0.0,1.0
2015-01-20,83.94,84.41,82.49,84.03,2140867,79.1118577939525,79.5548238788126,77.7452602981074,79.196681086798,2271522.63884438,0.0,1.0
2015-01-21,84.08,84.5,83.19,83.7,2544228,79.2438051383789,79.6396471716581,78.4049970202395,78.8856623463643,2699500.48292666,0.0,1.0
2015-01-22,85.71,86.02,83.7,84.92,1698074,80.780049219915,81.0722183397163,78.8856623463643,80.0354892049374,1801706.28695432,0.0,1.0
2015-01-23,87.44,88.65,84.14,84.33,3680895,82.4105414046128,83.5509434528697,79.3003540002759,79.4794253962832,3905537.48724656,0.0,1.0
2015-01-26,87.29,87.81,86.45,87.56,1526199,82.2691692498703,82.7592593863112,81.4774851833118,82.5236391284069,1619341.8740546,0.0,1.0
2015-01-27,86.68,87.5,85.78,87.06,913972,81.6942558205837,82.4670902665099,80.8460228921282,82.0523986125983,969751.081813991,0.0,1.0
2015-01-28,85.87,87.77,85.83,87.21,908765,80.9308461849738,82.7215601450465,80.8931469437091,82.1937707673409,964226.302189445,0.0,1.0
2015-01-29,86.57,86.73,84.63,86.22,832744,81.5905829071058,81.7413798721646,79.7621697057684,81.2607145460398,883565.792906249,0.0,1.0
2015-01-30,85.93,87.26,85.6,86.12,1476079,80.9873950468708,82.2408948189217,80.6763763064371,81.1664664428781,1566163.0849664,0.0,1.0
2015-02-02,86.22,86.49,83.92,86.28,1396824,81.2607145460398,81.5151844245764,79.0930081733201,81.3172634079368,1482071.20689009,0.0,1.0
2015-02-03,87.82,87.87,85.39,86.65,1454855,82.7686841966274,82.8158082482083,80.4784552897975,81.6659813896352,1543643.7988609,0.0,1.0
2015-02-04,87.87,88.32,87.14,87.14,1823178,82.8158082482083,83.239924712436,82.1277970951277,82.1277970951277,1934445.29792977,0.0,1.0
2015-02-05,88.0,88.59,87.11,88.13,3438277,82.9383307823185,83.4943945909727,82.0995226641792,83.0608533164287,3648112.6777693,0.0,1.0
2015-02-06,77.87,80.7,76.7,79.23,12395075,73.3909979320357,76.0582192515126,72.2882951250435,74.6727721350352,13151537.8922063,0.0,1.0
2015-02-09,78.2,78.81,76.34,77.27,4057042,73.7020166724694,74.2769301017559,71.9490019536613,72.8255093130654,4304640.47964795,0.0,1.0
2015-02-10,78.19,78.66,76.92,78.64,2415048,73.6925918621532,74.1355579470133,72.4956409519993,74.116708326381,2562436.71647787,0.0,1.0
2015-02-11,78.22,78.69,77.92,78.29,1964253,73.7208662931017,74.1638323779619,73.4381219836166,73.786839965315,2084130.00803786,0.0,1.0
2015-02-12,89.565,92.52,86.35,87.8,15944581,84.4133135967995,87.1983450452285,81.38323708015,82.7498345759951,16917667.7992551,0.0,1.0
2015-02-13,89.485,90.77,88.52,89.53,3424899,84.3379151142701,85.5490032398983,83.4284209187595,84.3803267606929,3633918.22764117,0.0,1.0
2015-02-17,88.69,90.77,88.48,89.62,2602394,83.5886426941344,85.5490032398983,83.3907216774948,84.4651500535385,2761216.31385452,0.0,1.0
2015-02-18,89.16,89.36,88.55,88.92,2029000,84.0316087789945,84.220104985318,83.456695349708,83.8054133314064,2152828.47286414,0.0,1.0
2015-02-19,91.3,91.44,89.0,90.1,2537280,86.0485181866555,86.1804655310819,83.8808118139358,84.9175409487147,2692128.45127094,0.0,1.0
2015-02-20,92.3,92.34,90.28,91.2,1798240,86.9909992182727,87.0286984595374,85.0871875344059,85.9542700834937,1907985.34896167,0.0,1.0
2015-02-23,94.75,94.96,92.1,92.31,3524992,89.300077745735,89.4979987623746,86.8025030119493,87.0004240285889,3740119.83450879,0.0,1.0
2015-02-24,94.175,94.84,93.9,94.48,1437088,88.7581511525551,89.3849010385806,88.4989688688603,89.0456078671983,1524792.49108496,0.0,1.0
2015-02-25,94.61,94.98,94.01,94.01,1221854,89.1681304013086,89.516848383007,88.6026417823382,88.6026417823382,1296422.90827154,0.0,1.0
2015-02-26,93.25,95.0,92.65,93.71,2062422,87.8863561983091,89.5356980036393,87.3208675793388,88.319897472853,2188290.19451031,0.0,1.0
2015-02-27,91.75,93.57,91.635,93.18,1663468,86.4726346508832,88.1879501284266,86.3642493322472,87.8203825260959,1764988.30660344,0.0,1.0
2015-03-02,92.18,92.47,90.32,90.33,1724623,86.8779014944786,87.1512209936476,85.1248867756705,85.1343115859867,1829875.55414311,0.0,1.0
2015-03-03,91.02,92.02,90.12,91.95,1628717,85.7846234978026,86.7271045294199,84.9363905693471,86.6611308572067,1728116.4770024,0.0,1.0
2015-03-04,89.87,91.35,89.86,90.52,1773576,84.7007703114428,86.0956422382363,84.6913455011266,85.313382981994,1881816.12202489,0.0,1.0
2015-03-05,91.38,92.57,89.81,89.85,1833938,86.1239166691848,87.2454690968094,84.6442214495458,84.6819206908104,1945861.97332061,0.0,1.0
2015-03-06,90.25,91.35,89.99,90.35,1753341,85.2285596891485,86.2673565385453,84.9830258883819,85.3229957663663,1856643.19363298,0.18,1.0
2015-03-09,90.55,90.78,89.88,90.25,822097,85.5118679208021,85.7290708984033,84.8791462034422,85.2285596891485,870532.771181474,0.0,1.0
2015-03-10,89.35,90.28,89.0,89.62,1164992,84.3786349941874,85.2568905123138,84.0481087239248,84.6336124026757,1233630.23361507,0.0,1.0
2015-03-11,88.95,89.92,88.72,89.4,922590,84.0008906853159,84.9169206343294,83.7836877077147,84.4258530327964,976946.551762523,0.0,1.0
2015-03-12,91.39,91.61,88.71,88.92,1262374,86.3051309694324,86.5128903393118,83.7742440999929,83.9725598621505,1336749.72234109,0.0,1.0
2015-03-13,91.35,92.17,90.29,91.23,1132531,86.2673565385453,87.041732371732,85.2663341200356,86.1540332458838,1199256.71773395,0.0,1.0
2015-03-16,92.965,93.22,91.04,91.71,1377615,87.7924991856143,88.0333111825199,85.9746046991698,86.6073264165297,1458780.41590124,0.0,1.0
2015-03-17,92.33,93.28,91.62,92.52,1583259,87.1928300952806,88.0899728288506,86.5223339470336,87.3722586419946,1676540.41404847,0.0,1.0
2015-03-18,94.04,94.4169,92.1,92.29,1802202,88.8076870157066,89.1636165907408,86.9756271176795,87.1550556643935,1908382.95394436,0.0,1.0
2015-03-19,94.68,94.88,93.83,93.83,1221863,89.4120779099011,89.6009500643369,88.609371253549,88.609371253549,1293851.92184634,0.0,1.0
2015-03-20,95.91,96.03,94.76,95.0,1663685,90.5736416596812,90.6869649523427,89.4876267716754,89.7142733569984,1761704.90030136,0.0,1.0
2015-03-23,95.4,96.45,95.15,95.26,1505002,90.0920176658699,91.0835964766578,89.8559274728252,89.9598071577649,1593672.71951322,0.0,1.0
2015-03-24,95.47,96.25,94.84,95.21,1078400,90.1581229199225,90.894724322222,89.5631756334497,89.9125891191559,1141936.46302334,0.0,1.0
2015-03-25,93.95,95.54,93.79,95.36,1848427,88.7226945462105,90.224228173975,88.5715968226619,90.0542432349828,1957331.40813877,0.0,1.0
2015-03-26,92.76,93.92,92.27,93.27,1381690,87.5989052273176,88.6943637230451,87.1361684489499,88.0805292211288,1463095.50407522,0.0,1.0
2015-03-27,93.68,94.56,92.54,92.87,922472,88.4677171377222,89.2987546172397,87.3911458574382,87.7027849122573,976821.599516013,0.0,1.0
2015-03-30,94.19,94.4499,93.75,94.41,1301377,88.9493411315334,89.1947804962227,88.5338223917747,89.1571005014128,1378050.67548213,0.0,1.0
2015-03-31,94.13,96.12,93.69,93.69,1243620,88.8926794852027,90.7719574218388,88.477160745444,88.477160745444,1316890.78648469,0.0,1.0
2015-04-01,94.17,94.18,92.6,93.81,1356887,88.9304539160899,88.9398975238117,87.4478075037689,88.5904840381054,1436831.17720916,0.0,1.0
2015-04-02,97.98,98.31,94.5,94.84,2659175,92.5284684580916,92.8401075129106,89.2420929709089,89.5631756334497,2815846.52639104,0.0,1.0
2015-04-06,98.58,100.09,96.8,97.03,1908353,93.0950849213989,94.5210696873891,91.4141227469204,91.6313257245216,2020788.08885384,0.0,1.0
2015-04-07,98.47,99.43,98.3,98.62,1027246,92.9912052364593,93.897791577751,92.8306639051888,93.1328593522861,1087768.60524376,0.0,1.0
2015-04-08,98.65,100.07,98.44,98.95,1470211,93.1611901754515,94.5021824719455,92.9628744132939,93.4444984071052,1556831.92622219,0.0,1.0
2015-04-09,97.82,98.97,97.27,98.97,1214073,92.377370734543,93.4633856225487,91.8579723098445,93.4633856225487,1285602.95574197,0.0,1.0
2015-04-10,99.195,99.59,98.255,98.33,1013804,93.675866796289,94.0488893012997,92.7881676704408,92.8589947283542,1073534.63831502,0.0,1.0
2015-04-13,98.76,99.82,98.6,99.36,756735,93.2650698603912,94.2660922789008,93.1139721368425,93.8316863236985,801319.815788176,0.0,1.0
2015-04-14,98.09,98.97,97.635,98.72,826996,92.6323481430313,93.4633856225487,92.2026639916899,93.227295429504,875720.407246339,0.0,1.0
2015-04-15,97.955,98.83,97.77,98.66,1036114,92.5048594387871,93.3311751144437,92.330152695934,93.1706337831733,1097159.08424422,0.0,1.0
2015-04-16,97.17,98.54,97.13,97.95,1288040,91.7635362326266,93.0573104905118,91.7257618017395,92.5001376349262,1363927.89487443,0.0,1.0
2015-04-17,96.095,96.5,95.29,96.18,1451332,90.7483484025343,91.1308145152668,89.9881379809303,90.8286190681695,1536840.62569788,0.0,1.0
2015-04-20,97.4,97.73,96.5,96.72,761396,91.9807392102278,92.2923782650469,91.1308145152668,91.3385738851461,806255.429525335,0.0,1.0
2015-04-21,98.31,98.63,96.92,96.97,1221057,92.8401075129106,93.1423029600079,91.5274460395819,91.5746640781909,1292998.43446763,0.0,1.0
2015-04-22,99.47,99.78,98.28,98.45,856750,93.9355660086382,94.2283178480137,92.8117766897453,92.9723180210157,907227.433879125,0.0,1.0
2015-04-23,98.915,99.686,98.87,99.49,1012296,93.4114457800789,94.1395479354289,93.3689495453308,93.9544532240818,1071937.79096131,0.0,1.0
2015-04-24,98.895,100.51,98.465,98.95,1146931,93.3925585646353,94.9177012117043,92.9864834325984,93.4444984071052,1214505.12747758,0.0,1.0
2015-04-27,98.82,100.21,98.41,99.44,1074223,93.3217315067219,94.6343929800506,92.9345435901285,93.9072351854728,1137513.36528034,0.0,1.0
2015-04-28,97.8,98.62,97.06,98.53,1031176,92.3584835190994,93.1328593522861,91.659656547687,93.04786688279,1091930.15040297,0.0,1.0
2015-04-29,96.26,97.99,95.74,97.7,1514308,90.9041679299438,92.5379120658134,90.4131003284108,92.2640474418815,1603527.00431004,0.0,1.0
2015-04-30,94.23,96.25,92.96,95.4,4436110,88.9871155624206,90.894724322222,87.7877773817534,90.0920176658699,4697473.81582203,0.0,1.0
2015-05-01,101.69,102.69,99.12,100.1,5729974,96.0320469228754,96.9764076950543,93.6050397383756,94.5305132951109,6067568.84530389,0.0,1.0
2015-05-04,100.9,102.3099,100.22,101.35,1836359,95.2860019128541,96.6174561655491,94.6438365877724,95.7109642603346,1944552.39363973,0.0,1.0
2015-05-05,98.77,101.02,98.75,100.42,1527035,93.2745134681129,95.3993252055155,93.2556262526694,94.8327087422082,1617003.84533833,0.0,1.0
2015-05-06,99.1,99.5,97.65,98.77,1400818,93.586152522932,93.9638968318036,92.2168294032725,93.2745134681129,1483350.47501802,0.0,1.0
2015-05-07,100.965,101.155,98.42,98.9,1620225,95.3473853630457,95.5268139097597,92.9439871978503,93.3972803684962,1715684.3525612,0.0,1.0
2015-05-08,102.76,102.82,101.46,101.46,2094893,97.0425129491069,97.0991745954376,95.8148439452743,95.8148439452743,2218318.53007452,0.0,1.0
2015-05-11,103.81,104.0,102.35,102.4,2077465,98.0340917598947,98.2135203066087,96.6553250325135,96.7025430711225,2199863.71861535,0.0,1.0
2015-05-12,103.215,103.48,101.6,102.7,1411203,97.4721971004483,97.7224527050757,95.9470544533793,96.9858513027761,1494347.33162827,0.0,1.0
2015-05-13,101.99,103.82,101.87,103.56,973028,96.3153551545291,98.0435353676165,96.2020318618676,97.79800156685,1030356.22472429,0.0,1.0
2015-05-14,104.14,104.22,102.282,103.36,1105923,98.3457308147138,98.4212796764881,96.5911085000053,97.6091294124142,1171081.04506321,0.0,1.0
2015-05-15,103.41,104.9,103.11,104.52,949725,97.6563474510232,99.0634450015698,97.3730392193695,98.7045879081418,1005680.27387319,0.0,1.0
2015-05-18,103.45,104.18,102.94,103.51,1175419,97.6941218819103,98.383505245601,97.2124978880991,97.7507835282411,1244671.56475374,0.0,1.0
2015-05-19,103.72,104.67,103.64,104.25,1177796,97.9490992903986,98.8462420239686,97.8735504286243,98.4496104996535,1247188.61127878,0.0,1.0
2015-05-20,105.5,105.58,102.63,103.8,1411180,99.6300614648771,99.7056103266515,96.9197460487236,98.024648152173,1494322.97652938,0.0,1.0
2015-05-21,105.89,105.96,105.04,105.23,1000188,99.9983621660269,100.064467420079,99.1956555096748,99.3750840563888,1059116.41976854,0.0,1.0
2015-05-22,113.0,115.0,110.0,111.21,4853224,106.712767256219,108.601488800577,103.879684939682,105.022361474019,5139163.06455861,0.0,1.0
2015-05-26,110.64,113.55,110.56,113.38,2680771,104.654060772869,107.406621481917,104.578389000799,107.245818966268,2834104.10689856,0.18,1.0
2015-05-27,110.93,111.82,110.37,111.32,2704124,104.928370946623,105.770219410902,104.398668542133,105.297270835464,2858792.8375691,0.0,1.0
2015-05-28,109.24,110.86,108.77,110.25,2029010,103.329804761643,104.862158146062,102.885233100732,104.285160884028,2145064.07818432,0.0,1.0
2015-05-29,107.26,109.45,106.98,109.04,2813363,101.45692840291,103.528443163327,101.192077200665,103.140625331468,2974280.02335763,0.0,1.0
2015-06-01,107.45,108.02,106.225,107.42,1349535,101.636648861576,102.175810237575,100.477924851754,101.60827194705,1426724.88097766,0.0,1.0
2015-06-02,107.63,108.18,106.03,107.09,1473742,101.806910348734,102.327153781715,100.293474907333,101.296125887261,1558036.19731372,0.0,1.0
2015-06-03,106.61,109.562,106.46,109.02,1686552,100.842095254841,103.634383644225,100.700210682209,103.121707388451,1783018.37407894,0.0,1.0
2015-06-04,105.635,106.34,104.9754,105.8,2149434,99.919845532737,100.586703024104,99.2959317720195,100.075918562631,2272376.01679047,0.0,1.0
2015-06-05,106.4,106.93,105.3,105.81,1661644,100.643456853157,101.144782343121,99.6029699871937,100.08537753414,1756685.70146549,0.0,1.0
2015-06-08,104.79,106.55,104.72,106.0,949040,99.1205624402472,100.785341425788,99.0543496396859,100.265097992807,1003322.61189449,0.0,1.0
2015-06-09,105.02,105.34,103.46,104.92,1328475,99.3381187849485,99.6408058732287,97.8625192295827,99.243529069861,1404460.30392453,0.0,1.0
2015-06-10,108.17,108.37,105.58,105.99,1429919,102.317694810206,102.506874240382,99.8678211894389,100.255639021298,1511706.63605071,0.0,1.0
2015-06-11,107.87,109.25,107.57,108.24,903524,102.033925664944,103.339263733152,101.750156519681,102.383907610768,955203.21544862,0.0,1.0
2015-06-12,107.69,108.25,107.1,107.12,852496,101.863664177786,102.393366582277,101.30558485877,101.324502801787,901256.54698391,0.0,1.0
2015-06-15,107.22,107.97,106.67,107.19,988176,101.419092516875,102.128515380031,100.898849083893,101.390715602348,1044697.08898619,0.0,1.0
2015-06-16,107.95,108.415,107.04,107.22,979214,102.109597437014,102.549439612171,101.248831029717,101.419092516875,1035222.48596861,0.0,1.0
2015-06-17,107.89,109.04,106.88,108.13,1710737,102.052843607961,103.140625331468,101.097487485577,102.279858924171,1808586.69297875,0.0,1.0
2015-06-18,109.68,110.54,107.6,107.99,1168753,103.745999508029,104.559471057782,101.778533434207,102.147433323049,1235602.62224935,0.0,1.0
2015-06-19,108.68,110.51,108.22,110.0,1425194,102.800102357153,104.531094143255,102.36498966775,104.048686596309,1506711.37837853,0.0,1.0
2015-06-22,109.5,111.33,109.15,111.2,1314423,103.575738020871,105.306729806973,103.244674018065,105.183763177359,1389604.56618709,0.0,1.0
2015-06-23,109.83,110.14,109.09,109.95,837077,103.88788408066,104.181112197431,103.187920189012,104.001391738765,884955.620413055,0.0,1.0
2015-06-24,108.98,110.5,108.94,109.62,1008691,103.083871502416,104.521635171746,103.046035616381,103.689245678976,1066385.49346125,0.0,1.0
2015-06-25,109.27,109.83,108.6,109.67,861017,103.35818167617,103.88788408066,102.724430585083,103.73654053652,910264.925952075,0.0,1.0
2015-06-26,110.71,110.78,109.0,109.5,1301761,104.72027357343,104.786486373992,103.102789445433,103.575738020871,1376218.33282305,0.0,1.0
2015-06-29,106.95,109.72,106.51,109.22,1208975,101.163700286138,103.783835394064,100.747505539753,103.310886818626,1278125.21570761,0.0,1.0
2015-06-30,109.35,110.7,107.78,108.28,1442599,103.43385344824,104.710814601922,101.948794921365,102.421743496803,1525111.89896778,0.0,1.0
2015-07-01,107.19,111.0,106.51,109.2,2062683,101.390715602348,104.994583747184,100.747505539753,103.291968875608,2180663.08592934,0.0,1.0
2015-07-02,107.07,108.2,105.775,107.53,1176031,101.277207944243,102.346071724733,100.05227113386,101.712320633646,1243296.90486059,0.0,1.0
2015-07-06,106.505,107.83,105.84,106.31,1350666,100.742776053999,101.996089778909,100.113754448666,100.558326109578,1427920.5712268,0.0,1.0
2015-07-07,107.06,107.15,104.22,107.1,1390571,101.267748972735,101.352879716313,98.5814010642481,101.30558485877,1470108.03311213,0.0,1.0
2015-07-08,104.865,106.38,104.32,105.79,906745,99.1915047265628,100.624538910139,98.6759907793357,100.066459591123,958608.448244829,0.0,1.0
2015-07-09,104.55,107.05,104.5,106.53,991982,98.8935471240371,101.258290001226,98.8462522664933,100.766423482771,1048720.78225609,0.0,1.0
2015-07-10,107.97,108.16,105.73,106.07,1024327,102.128515380031,102.308235838698,100.00970576207,100.331310793368,1082915.83186594,0.0,1.0
2015-07-13,111.12,111.2,108.8,108.97,1558209,105.108091405289,105.183763177359,102.913610015258,103.074412530907,1647334.48933397,0.0,1.0
2015-07-14,107.26,110.33,107.03,110.33,2553339,101.45692840291,104.360832656098,101.239372058208,104.360832656098,2699383.32897672,0.0,1.0
2015-07-15,107.45,108.035,106.2501,107.08,1148773,101.636648861576,102.189998694838,100.501666870241,101.286666915752,1214479.81837844,0.0,1.0
2015-07-16,110.05,110.71,108.21,108.39,1998904,104.095981453852,104.72027357343,102.355530696242,102.525792183399,2113236.09353279,0.0,1.0
2015-07-17,110.79,111.8,110.06,110.37,1952142,104.7959453455,105.751301467885,104.105440425361,104.398668542133,2063799.42913781,0.0,1.0
2015-07-20,109.56,110.84,109.34,110.14,891374,103.632491849923,104.843240203044,103.424394476731,104.181112197431,942358.267148746,0.0,1.0
2015-07-21,110.09,110.27,107.88,109.5,963639,104.133817339888,104.304078827045,102.043384636453,103.575738020871,1018756.63660477,0.0,1.0
2015-07-22,110.66,110.93,109.46,109.46,825979,104.672978715887,104.928370946623,103.537902134836,103.537902134836,873222.843768438,0.0,1.0
2015-07-23,109.52,111.252,109.08,111.24,781695,103.594655963888,105.232949829205,103.178461217503,105.221599063394,826405.914508207,0.0,1.0
2015-07-24,105.7,109.0,105.33,109.0,2592641,99.9813288475439,103.102789445433,99.63134690172,103.102789445433,2740933.30083532,0.0,1.0
2015-07-27,104.92,105.7,104.0,105.51,1491713,99.243529069861,99.9813288475439,98.3733036910555,99.8016083888776,1577035.09162624,0.0,1.0
2015-07-28,107.17,107.7,104.715,105.8,1338946,101.371797659331,101.873123149295,99.0496201539315,100.075918562631,1415530.21780503,0.0,1.0
2015-07-29,106.87,107.57,105.82,107.46,1213519,101.088028514068,101.750156519681,100.094836505649,101.646107833085,1282929.12065202,0.0,1.0
2015-07-30,107.61,112.0,107.23,107.75,4192934,101.787992405716,105.94048089806,101.428551488383,101.920418006839,4432758.88516947,0.0,1.0
2015-07-31,121.44,122.19,116.0,116.36,7887044,114.869750002325,115.579172865481,109.724069501562,110.064592475877,8338162.33900234,0.0,1.0
2015-08-03,122.59,123.75,120.74,121.85,3273791,115.957531725832,117.054772420847,114.207621996712,115.257567834184,3461043.30367179,0.0,1.0
2015-08-04,124.56,125.98,121.65,121.87,2368416,117.820949113056,119.1641230673,115.068388404009,115.276485777201,2503883.21585256,0.0,1.0
2015-08-05,126.79,128.465,126.21,126.24,1949427,119.930299759509,121.514677487225,119.381679412001,119.410056326527,2060929.13822141,0.0,1.0
2015-08-06,121.6,125.99,120.79,125.99,3194550,115.021093546465,119.173582038808,114.254916854256,119.173582038808,3377269.92521659,0.0,1.0
2015-08-07,121.04,122.89,120.16,121.2,1574554,114.491391141975,116.241300871094,113.659001649204,114.642734686115,1664614.38068882,0.0,1.0
2015-08-10,121.49,122.49,120.76,121.34,991360,114.917044859869,115.862942010744,114.226539939729,114.775160287237,1048063.20547893,0.0,1.0
2015-08-11,121.13,121.9315,119.8,120.5,1019468,114.576521885553,115.33465845198,113.318478674889,113.980606680502,1077778.90974338,0.0,1.0
2015-08-12,120.78,121.4,117.89,119.89,1293394,114.245457882747,114.83191411629,111.511815116717,113.403609418468,1367372.76225308,0.0,1.0
2015-08-13,120.66,122.33,119.75,120.22,783975,114.131950224642,115.711598466604,113.271183817345,113.715755478257,828816.324559539,0.0,1.0
2015-08-14,121.65,122.1599,119.655,120.56,907107,115.068388404009,115.55070136124,113.181323588012,114.037360509554,958991.153700345,0.0,1.0
2015-08-17,123.01,123.29,120.0,121.49,789156,116.354808529199,116.619659731445,113.507658105064,114.917044859869,834293.664241985,0.0,1.0
2015-08-18,123.32,124.0295,122.5,123.34,944182,116.648036645971,117.319150674517,115.872400982253,116.666954588988,998186.746969322,0.0,1.0
2015-08-19,123.14,123.985,122.12,122.99,807595,116.477775158813,117.277058251303,115.51296006492,116.335890586182,853787.326933464,0.0,1.0
2015-08-20,118.7,122.6299,118.59,121.63,1206247,112.277991808926,115.995273022152,112.17394312233,115.049470460991,1275241.18122513,0.0,1.0
2015-08-21,114.51,118.67,114.45,117.0,1987975,108.314682746757,112.2496148944,108.257928917705,110.669966652437,2101681.98324724,0.0,1.0
2015-08-24,108.34,112.72,104.76,107.5,3173197,102.478497325855,106.62152684669,99.0921855257209,101.68394371912,3354695.58932793,0.0,1.0
2015-08-25,108.42,113.08,108.31,112.15,1854458,102.781184414136,107.19882248248,102.676905403939,106.317190850814,1956197.89269861,0.24,1.0
2015-08-26,115.24,115.55,109.75,111.47,1959773,109.246483046347,109.540360256902,104.042012446517,105.672556969597,2067290.71931942,0.0,1.0
2015-08-27,117.45,117.7,114.7778,116.8,1528649,111.341543160305,111.578540910752,108.80832160532,110.725349009141,1612514.25078154,0.0,1.0
2015-08-28,116.51,117.6391,115.39,116.55,850461,110.450431618621,111.520808258743,109.388681696616,110.488351258693,897119.27475433,0.0,1.0
2015-08-31,114.99,116.5,114.05,115.34,1026943,109.0094852959,110.440951708603,108.118373754217,109.341282146526,1083283.48904186,0.0,1.0
2015-09-01,110.365,113.59,109.76,111.25,1842361,104.625026912618,107.682297893393,104.051492356535,105.463998949203,1943437.22305392,0.0,1.0
2015-09-02,113.38,113.39,110.8801,112.48,919236,107.483219783017,107.492699693035,105.113337077641,106.630027881405,969667.431720052,0.0,1.0
2015-09-03,112.89,115.34,112.63,113.61,817888,107.018704192139,109.341282146526,106.772226531674,107.701257713429,862759.243975056,0.0,1.0
2015-09-04,111.23,112.41,110.27,111.28,1297356,105.445039129167,106.56366851128,104.534967767448,105.492438679257,1368531.97714907,0.0,1.0
2015-09-08,114.46,114.69,112.62,113.15,986845,108.507050064951,108.725087995362,106.762746621656,107.265181852605,1040985.61920527,0.0,1.0
2015-09-09,113.35,116.4,113.09,115.1,1495527,107.454780052963,110.346152608424,107.208302392498,109.113764306097,1577575.10058135,0.0,1.0
2015-09-10,115.94,117.07,112.77,112.99,1249368,109.910076747601,110.981306579624,106.904945271925,107.113503292318,1317911.24350354,0.0,1.0
2015-09-11,116.61,117.175,115.414,115.74,990894,110.5452307188,111.080845634812,109.411433480659,109.720478547243,1045256.7567924,0.0,1.0
2015-09-14,115.75,117.4199,115.28,116.96,967684,109.729958457261,111.313008631151,109.284402686419,110.877027569427,1020773.40203885,0.0,1.0
2015-09-15,118.83,119.24,115.01,116.12,1463858,112.649770742776,113.03844705351,109.028445115935,110.080715127923,1544168.66535128,0.0,1.0
2015-09-16,124.68,129.1,117.45,118.95,5111355,118.19551810325,122.385638331165,111.341543160305,112.76352966299,5391775.86110583,0.0,1.0
2015-09-17,128.83,130.75,125.312,125.46,3965610,122.129680760681,123.949823484119,118.794648416382,118.934951084647,4183172.61715531,0.0,1.0
2015-09-18,126.49,130.99,126.32,127.0,2482060,119.911381816491,124.177341324549,119.750223346187,120.394857227405,2618231.60273867,0.0,1.0
2015-09-21,126.33,128.39,125.37,127.4,1077324,119.759703256205,121.712564719894,118.849631894486,120.774053628121,1136428.50825074,0.0,1.0
2015-09-22,124.88,125.77,123.72,125.34,1272532,118.385116303609,119.228828295202,117.285446741532,118.821192164432,1342346.07458975,0.0,1.0
2015-09-23,122.14,125.63,121.8,124.31,1658989,115.787620958702,119.096109554952,115.465304018094,117.844761432588,1750005.00729065,0.0,1.0
2015-09-24,120.5,122.0,119.0,121.53,2194096,114.232915715766,115.654902218452,112.81092921308,115.20934644761,2314469.22582149,0.0,1.0
2015-09-25,120.05,123.3,119.045,121.98,1790999,113.80631976496,116.887290520779,112.853588808161,115.635942398416,1889257.38389618,0.0,1.0
2015-09-28,116.72,120.26,115.96,119.97,2552625,110.649509728997,114.005397875336,109.929036567637,113.730480484817,2692667.96328082,0.0,1.0
2015-09-29,114.01,117.21,113.22,116.67,1877838,108.080454114145,111.114025319875,107.33154122273,110.602110178908,1980860.5740488,0.0,1.0
2015-09-30,117.68,117.9,114.055,115.59,1460699,111.559581090716,111.76813911111,108.123113709225,109.578279896974,1540836.35524072,0.0,1.0
2015-10-01,119.92,119.99,116.55,118.5,1305159,113.683080934727,113.749440304853,110.488351258693,112.336933712185,1376763.06793502,0.0,1.0
2015-10-02,122.62,122.73,118.01,118.08,1379758,116.242656639562,116.346935649759,111.872418121307,111.938777491433,1455454.74312929,0.0,1.0
2015-10-05,123.95,125.83,122.79,123.75,1219493,117.503484671943,119.28570775531,116.403815109866,117.313886471585,1286397.23129924,0.0,1.0
2015-10-06,122.22,124.64,120.43,123.95,1226098,115.863460238846,118.157598463179,114.16655634564,117.503484671943,1293364.59701001,0.0,1.0
2015-10-07,122.93,124.05,120.6,122.93,832580,116.536533850117,117.598283772122,114.327714815945,116.536533850117,878257.281374404,0.0,1.0
2015-10-08,122.88,123.08,118.89,122.41,1368939,116.489134300027,116.678732500386,112.706650202883,116.043578529186,1444042.18754642,0.0,1.0
2015-10-09,125.34,125.7,122.01,123.17,1038172,118.821192164432,119.162468925077,115.66438212847,116.764051690547,1095128.53818135,0.0,1.0
2015-10-12,127.02,128.68,124.792,126.26,1907738,120.41381704744,121.987482110413,118.301693095451,119.69334388608,2012400.95781144,0.0,1.0
2015-10-13,128.1,129.15,125.4,126.19,1780583,121.437647329374,122.433037881254,118.87807162454,119.626984515954,1878269.93783358,0.0,1.0
2015-10-14,121.85,126.12,119.56,124.2,4258908,115.512703568183,119.560625145829,113.341804174083,117.740482422391,4492561.62975775,0.0,1.0
2015-10-15,125.18,125.7325,121.84,122.49,1818433,118.669513604146,119.193278632635,115.503223658165,116.119417809329,1918196.47714514,0.0,1.0
2015-10-16,127.38,127.86,125.63,125.63,1786274,120.755093808085,121.210129488945,119.096109554952,119.096109554952,1884273.15937181,0.0,1.0
2015-10-19,130.45,131.07,126.5,127.43,1775614,123.665426183582,124.253180604692,119.920861726509,120.802493358175,1873028.32689992,0.0,1.0
2015-10-20,129.04,131.26,128.115,130.44,1771865,122.328758871057,124.433298895033,121.451867194401,123.655946273564,1869073.64801276,0.0,1.0
2015-10-21,129.14,131.51,128.14,130.0,1392253,122.423557971236,124.67029664548,121.475566969446,123.238830232776,1468635.24798261,0.0,1.0
2015-10-22,127.58,129.74,125.6,126.9,2607166,120.944692008443,122.992352572311,119.067669824898,120.300058127226,2750201.2097958,0.0,1.0
2015-10-23,125.41,129.35,125.21,129.35,3703597,118.887551534558,122.622636081612,118.697953334199,122.622636081612,3906784.97264694,0.0,1.0
2015-10-26,128.39,129.26,125.705,125.88,2173034,121.712564719894,122.537316891451,119.167208880086,119.333107305399,2292251.71535965,0.0,1.0
2015-10-27,127.11,129.75,125.88,128.84,1672578,120.499136237602,123.001832482329,119.333107305399,122.139160670699,1764339.53153647,0.0,1.0
2015-10-28,125.8,128.02,124.61,127.98,2596714,119.257268025256,121.361808049231,118.129158733125,121.323888409159,2739175.7886892,0.0,1.0
2015-10-29,127.06,127.57,124.54,125.75,4313775,120.451736687512,120.935212098425,118.062799363,119.209868475166,4550438.76139335,0.0,1.0
2015-10-30,136.3,139.58,135.7,136.17,7583106,129.211173544057,132.32058402993,128.642378942983,129.087934713824,7999132.88805153,0.0,1.0
2015-11-02,135.41,137.27,133.42,136.2,2661533,128.367461552463,130.130724815794,126.4809594589,129.116374443878,2807550.91026481,0.0,1.0
2015-11-03,136.39,137.5,133.57,135.41,2012326,129.296492734218,130.348762746206,126.623158109169,128.367461552463,2122726.899516,0.0,1.0
2015-11-04,134.17,137.3,132.49,137.02,2767345,127.191952710243,130.159164545848,125.599327827235,129.893727065346,2919168.0034652,0.0,1.0
2015-11-05,137.31,140.51,136.41,139.0,8745840,130.168644455866,133.202215661595,129.315452554254,131.770749248892,9225657.18818071,0.0,1.0
2015-11-06,133.32,138.2005,131.6,138.08,5418199,126.386160358721,131.01283044296,124.755615835641,130.898597527244,5715454.03887377,0.0,1.0
2015-11-09,129.48,133.23,129.34,131.76,3757267,122.745874911845,126.30084116856,122.613156171595,124.907294395928,3963399.43406973,0.0,1.0
2015-11-10,129.01,130.3199,128.13,129.68,2107651,122.300319141004,123.542092554249,121.466087059428,122.935473112203,2223281.65142814,0.0,1.0
2015-11-11,128.74,130.29,128.5,129.76,2257660,122.04436157052,123.513747623296,121.816843730091,123.011312392347,2381520.49516892,0.0,1.0
2015-11-12,127.94,129.16,127.75,128.43,2743879,121.285968769088,122.442517791272,121.105850478748,121.750484359965,2894414.60395435,0.0,1.0
2015-11-13,125.2,128.66,124.83,127.75,3062178,118.688473424182,121.968522290377,118.337716753519,121.105850478748,3230176.2297491,0.0,1.0
2015-11-16,122.53,123.38,120.71,122.62,5572247,116.157337449401,116.963129800923,114.431993826142,116.242656639562,5877953.47157831,0.0,1.0
2015-11-17,120.89,124.01,119.355,123.58,2840785,114.830150046894,117.793753886304,113.372094952825,117.38530848536,2990699.72920661,0.24,1.0
2015-11-18,125.3,125.99,121.0,121.26,4405760,119.019090089137,119.674502476699,114.934636079694,115.181603066311,4638262.04339623,0.0,1.0
2015-11-19,128.09,129.97,124.38,126.0,4699953,121.669235830148,123.454997117998,118.145206905721,119.684001206954,4947980.28164181,0.0,1.0
2015-11-20,126.25,128.87,125.87,128.55,2632588,119.921469463317,122.410136790001,119.560517713645,122.106177421856,2771515.69679245,0.0,1.0
2015-11-23,124.92,127.22,123.84,126.61,1999911,118.658138339465,120.842846298005,117.632275471977,120.263423752479,2105450.88281491,0.0,1.0
2015-11-24,121.27,123.2,120.03,122.75,2861519,115.191101796566,117.024356735688,114.013259245005,116.596913874235,3012527.90986278,0.0,1.0
2015-11-25,123.62,124.0,121.5,121.82,1501619,117.423303406378,117.78425515605,115.40957259242,115.713531960564,1580862.87299866,0.0,1.0
2015-11-27,123.63,124.19,121.66,124.09,707663,117.432802136632,117.964731030886,115.561552276492,117.86974372834,745007.996898584,0.0,1.0
2015-11-30,123.11,124.347,122.14,123.49,1560229,116.938868163397,118.113861095881,116.017491328709,117.299819913069,1642565.85690234,0.0,1.0
2015-12-01,125.04,125.23,122.76,124.09,2262175,118.77212310252,118.952598977356,116.606412604489,117.86974372834,2381555.15462027,0.0,1.0
2015-12-02,123.11,125.6,122.78,125.0,1489780,116.938868163397,119.304051996773,116.625410064998,118.734128181502,1568399.10186003,0.0,1.0
2015-12-03,122.27,125.13,121.58,123.39,3311314,116.140974822018,118.85761167481,115.485562434456,117.204832610524,3486059.62194183,0.0,1.0
2015-12-04,125.92,126.06,122.21,123.11,2009676,119.608011364918,119.740993588481,116.083982440491,116.938868163397,2115731.20422454,0.0,1.0
2015-12-07,125.04,126.48,123.92,126.34,1622761,118.77212310252,120.139940259171,117.708265314013,120.006958035607,1708397.8137265,0.0,1.0
2015-12-08,125.63,126.17,123.01,123.92,1309394,119.332548187536,119.845479621281,116.843880860852,117.708265314013,1378493.71959679,0.0,1.0
2015-12-09,125.02,126.86,123.31,125.03,2949301,118.753125642011,120.500892008842,117.128842768488,118.762624372265,3104942.36700376,0.0,1.0
2015-12-10,125.61,126.598,123.1205,124.8,2589290,119.313550727027,120.252025276174,116.948841830165,118.544153576411,2725932.76218982,0.0,1.0
2015-12-11,123.21,125.61,122.74,123.55,2941819,117.033855465943,119.313550727027,116.58741514398,117.356812294596,3097065.52473166,0.0,1.0
2015-12-14,124.3,126.0,123.44,123.48,2458412,118.069217063685,119.684001206954,117.252326261797,117.290321182815,2588148.03044873,0.0,1.0
2015-12-15,130.24,132.0,125.73,125.77,4148913,123.71146283487,125.383239359666,119.427535490082,119.4655304111,4367860.63908455,0.0,1.0
2015-12-16,131.16,133.07,128.3,131.12,5717814,124.585346018286,126.399603496899,121.868709165493,124.547351097268,6019556.13728381,0.0,1.0
2015-12-17,128.67,131.9,128.45,131.23,2237823,122.220162184911,125.288252057121,122.011190119311,124.651837130068,2355918.04381968,0.0,1.0
2015-12-18,125.36,129.54,125.0,128.66,6896103,119.076082470664,123.046551717054,118.734128181502,122.210663454656,7260026.14582975,0.0,1.0
2015-12-21,125.58,127.39,124.52,126.06,1572520,119.285054536264,121.004324712332,118.278189129285,119.740993588481,1655505.48111595,0.0,1.0
2015-12-22,127.52,128.025,125.05,126.33,2030020,121.127808205641,121.607494083494,118.781621832774,119.997459305353,2137148.80368771,0.0,1.0
2015-12-23,126.28,128.52,125.0,128.3,2003153,119.94996565408,122.077681231093,118.734128181502,121.868709165493,2108863.97057835,0.0,1.0
2015-12-24,126.47,127.43,125.6,126.17,761107,120.130441528916,121.04231963335,119.304051996773,119.845479621281,801272.359153283,0.0,1.0
2015-12-28,126.1,127.48,124.6624,126.3,1023009,119.778988509499,121.089813284623,118.413451048109,119.968963114589,1076995.52738976,0.0,1.0
2015-12-29,127.7,128.92,126.43,126.43,1209325,121.298785350222,122.457630441274,120.092446607898,120.092446607898,1273143.84933136,0.0,1.0
2015-12-30,126.27,127.97,126.01,127.68,1083633,119.940466923826,121.555251067094,119.693499937208,121.279787889713,1140818.79468504,0.0,1.0
2015-12-31,124.3,126.21,123.96,125.49,1355396,118.069217063685,119.883474542299,117.746260235032,119.199565963973,1426923.35047099,0.0,1.0
2016-01-04,120.8,122.0,119.06,121.26,3063693,114.744661474603,115.884509105146,113.091882410317,115.181603066311,3225371.09477564,0.0,1.0
2016-01-05,119.93,122.13,118.39,121.25,3723842,113.91827194246,116.007992598454,112.455467483264,115.172104336057,3920357.66909787,0.0,1.0
2016-01-06,119.04,120.16,116.51,117.56,2123207,113.072884949808,114.136742738314,110.669706195414,111.667072872139,2235253.49505491,0.0,1.0
2016-01-07,114.81,117.78,114.0,117.01,2008848,109.054922052146,111.876044937738,108.285524901529,111.14464270814,2114859.50876861,0.0,1.0
2016-01-08,111.41,116.5,111.25,116.06,2456073,105.825353765609,110.66020746516,105.673374081536,110.242263333961,2585685.59606294,0.0,1.0
2016-01-11,111.2,112.78,109.25,112.11,2177941,105.625880430264,107.126679810478,103.773628030632,106.490264883425,2292875.93356342,0.0,1.0
2016-01-12,111.9,113.12,110.15,112.05,1847121,106.29079154808,107.449636639132,104.628513753539,106.433272501898,1944597.80466028,0.0,1.0
2016-01-13,106.37,112.91,105.33,112.44,3646403,101.037993717331,107.250163303787,100.050125770861,106.803722981824,3838832.03575002,0.0,1.0
2016-01-14,107.67,109.49,102.87,106.74,2696255,102.272828650418,104.001597556741,97.7134381282486,101.389446736748,2838542.55016553,0.0,1.0
2016-01-15,102.76,104.02,99.56,103.56,4698636,97.6089520954489,98.8057921075184,94.5693584140024,98.3688505158105,4946593.78053617,0.0,1.0
2016-01-19,105.32,106.77,104.08,104.81,3304083,100.040627040606,101.417942927511,98.8627844890455,99.5561917976255,3478447.02551449,0.0,1.0
2016-01-20,106.28,107.88,100.07,103.75,3142810,100.95250514504,102.472301985763,95.053793656983,98.5493263906464,3308663.28002571,0.0,1.0
2016-01-21,106.4,107.62,105.19,106.39,2277278,101.066489908094,102.225334999146,99.9171435472973,101.05699117784,2397455.17451274,0.0,1.0
2016-01-22,107.12,109.24,106.04,108.0,1630098,101.75039848642,103.764129300378,100.724535618931,102.586286748817,1716122.00401657,0.0,1.0
2016-01-25,105.21,107.86,104.98,106.88,1852687,99.9361410078063,102.453304525254,99.7176702119524,101.522428960311,1950457.53522516,0.0,1.0
2016-01-26,104.93,105.93,102.36,104.66,2388457,99.6701765606797,100.620049586132,97.2290028852681,99.4137108438077,2514501.34491756,0.0,1.0
2016-01-27,99.53,104.0,99.0,102.91,3269688,94.5408622232389,98.7867946470094,94.0374295197493,97.7514330492667,3442236.9226077,0.0,1.0
2016-01-28,98.69,101.49,97.22,101.29,2624969,93.7429688818592,96.4026133531248,92.3466555344447,96.2126387480344,2763494.62471667,0.0,1.0
2016-01-29,101.04,101.27,98.13,99.22,2056699,95.9751704916714,96.1936412875254,93.2110399876061,94.2464015853487,2165235.7156066,0.0,1.0
2016-02-01,102.15,102.93,98.71,100.16,2689025,97.0295295499232,97.7704305097757,93.7619663423682,95.1392822292736,2830931.00651046,0.0,1.0
2016-02-02,98.71,101.79,97.35,101.44,2910446,93.7619663423682,96.6875752607604,92.4701390277535,96.3551197018522,3064036.89968458,0.0,1.0
2016-02-03,96.3,99.075,92.41,98.85,3239739,91.4727723510289,94.1086699966582,87.7777662820205,93.8949485659315,3410707.44530124,0.0,1.0
2016-02-04,99.9,100.21,94.5,95.97,2331051,94.8923152426561,95.1867758805462,89.7630009052153,91.1593142526297,2454065.89885078,0.0,1.0
2016-02-05,93.54,99.11,91.91,99.07,5815090,88.8511228007813,94.141915552549,87.3028297692945,94.1039206315309,6121965.61454389,0.0,1.0
2016-02-08,91.53,92.27,88.4,91.37,4856876,86.9418780196228,87.6447840584572,83.968775449958,86.7898983355504,5113184.46767006,0.0,1.0
2016-02-09,92.64,94.4,89.24,90.25,4471170,87.9962370778745,89.6680136026701,84.7666687913377,85.7260405470442,4707123.87887035,0.0,1.0
2016-02-10,94.35,96.51,93.02,93.36,6023010,89.6205199513974,91.6722456863738,88.3571888275463,88.6801456562,6340858.02903378,0.0,1.0
2016-02-11,103.37,104.95,96.88,100.1,11008859,98.1883746409746,99.6891740211888,92.023698705791,95.0822898477465,11589821.6972329,0.0,1.0
2016-02-12,102.25,106.21,99.37,104.71,4894954,97.1245168524683,100.886014033258,94.3888825391666,99.4612044950803,5153271.93092009,0.0,1.0
2016-02-16,105.44,105.45,101.14,103.35,3984180,100.15461180366,100.164110533915,96.0701577942166,98.1693771804656,4194434.30147316,0.0,1.0
2016-02-17,110.88,112.62,107.7,107.96,4596244,105.321921062119,106.974700126406,102.301324841182,102.548291827799,4838798.3202416,0.0,1.0
2016-02-18,107.47,111.53,107.28,110.01,3387816,102.082854045328,105.939338528663,101.902378170492,104.495531529976,3566598.80765415,0.0,1.0
2016-02-19,108.67,108.76,104.94,107.04,1992657,103.22270167587,103.308190248161,99.6796752909343,101.674408644384,2097814.07262488,0.0,1.0
2016-02-22,106.96,108.24,105.62,106.59,2593743,101.598418802347,102.814256274926,100.325588948242,101.24696578293,2730620.75719619,0.0,1.0
2016-02-23,104.16,107.64,103.28,106.6,2358544,98.9387743310817,102.244332459655,98.1028860686839,101.256464513185,2483009.76741354,0.0,1.0
2016-02-24,104.4,105.36,100.47,103.16,2812021,99.1667438571902,100.078621961624,95.4337428671638,97.9889013056297,2960417.78706354,0.0,1.0
2016-02-25,105.13,105.26,102.7035,105.0,1993062,99.8601511657701,99.9836346590789,97.5552842695108,99.7366676724614,2098240.44540224,0.0,1.0
2016-02-26,105.45,107.15,104.39,105.88,1538362,100.164110533915,101.778894677183,99.1572451269357,100.572555934859,1619544.88524184,0.0,1.0
2016-02-29,104.11,106.195,104.01,104.19,1856576,98.8912806798091,100.871765937877,98.7962933772639,98.9672705218453,1954551.76666009,0.0,1.0
2016-03-01,108.19,108.88,102.85,105.02,2227808,102.766762623653,103.422175011215,97.6944406677396,99.7556651329704,2345374.52933761,0.0,1.0
2016-03-02,106.73,108.19,105.66,107.83,1677315,101.379948006493,102.766762623653,100.36358386926,102.424808334491,1765830.75322286,0.0,1.0
2016-03-03,108.51,109.22,105.24,106.43,2283313,103.070721991798,103.745131839869,99.9646371985699,101.094986098858,2403808.65528153,0.0,1.0
2016-03-04,108.53,109.09,107.14,108.89,1689294,103.089719452307,103.62164834656,101.769395946929,103.43167374147,1778441.91248206,0.0,1.0
2016-03-07,105.39,107.87,104.79,107.53,2392330,100.107118152388,102.462803255509,99.5371943371165,102.139846426855,2518578.73199585,0.0,1.0
2016-03-08,104.86,106.36,103.35,104.94,2287394,99.8316549750066,101.259725568775,98.3940639106135,99.9078187400076,2402606.01609829,0.24,1.0
2016-03-09,105.69,106.23,103.49,105.13,1891805,100.621854036892,101.135959450648,98.5273504993652,100.088707681885,1987091.89334448,0.0,1.0
2016-03-10,109.38,111.45,107.18,108.6,3707864,104.134907697561,106.105645116961,102.040404160034,103.392310988801,3894622.59377889,0.0,1.0
2016-03-11,114.93,115.01,110.24,110.55,3803089,109.418768894502,109.494932659503,104.953668171321,105.2488027607,3994643.90968817,0.0,1.0
2016-03-14,116.39,118.64,113.42,113.42,4030327,110.80875760577,112.950863496422,107.981177830109,107.981177830109,4233327.48841842,0.0,1.0
2016-03-15,116.27,117.62,114.859,115.56,2505350,110.694511958268,111.97977549266,109.351173553064,110.018558543885,2631540.07680001,0.0,1.0
2016-03-16,114.3,116.93,111.2,116.2,4239700,108.81897924512,111.322863019526,105.867633351333,110.627868663892,4453246.2384932,0.0,1.0
2016-03-17,111.48,115.0936,111.25,114.6,2735638,106.134206528836,109.574523793929,105.915235704458,109.104593363873,2873427.27867044,0.0,1.0
2016-03-18,110.19,111.9,109.0,111.9,4113775,104.906065818195,106.534066295091,103.773129813806,106.534066295091,4320978.61753367,0.0,1.0
2016-03-21,110.88,111.52,108.42,110.14,2390230,105.562978291329,106.172288411336,103.220942517549,104.85846346507,2510621.6847026,0.0,1.0
2016-03-22,108.92,109.61,107.85,108.09,2584761,103.696966048805,104.353878521939,102.678275691917,102.90676698692,2714950.86931952,0.0,1.0
2016-03-23,108.99,109.72,108.38,109.34,1642723,103.763609343181,104.458603698815,103.182860635049,104.09682581506,1725464.07072111,0.0,1.0
2016-03-24,107.69,108.3762,106.5,108.14,2320028,102.525948161916,103.179242856211,101.393012157526,102.954369340046,2436883.73332992,0.0,1.0
2016-03-28,106.6,108.03,105.34,108.03,2320432,101.488216863777,102.84964416317,100.288637565012,102.84964416317,2437308.08209999,0.0,1.0
2016-03-29,107.24,107.96,104.96,106.45,2783538,102.097526983785,102.783000868794,99.9268596812578,101.345409804401,2923739.91749485,0.0,1.0
2016-03-30,107.8,109.19,107.51,108.24,1386426,102.630673338792,103.954018755683,102.354579690663,103.049574046297,1456257.84122678,0.0,1.0
2016-03-31,107.82,108.27,106.66,107.96,2588896,102.649714280042,103.078135458172,101.545339687528,102.783000868794,2719294.142003,0.0,1.0
2016-04-01,108.2,108.79,106.06,106.79,2488262,103.011492163797,103.573199930679,100.974111450021,101.669105805655,2613591.38426906,0.0,1.0
2016-04-04,105.14,108.625,103.75,108.32,3443008,100.09822815251,103.416112165364,98.7748827356183,103.125737811298,3616426.26249546,0.0,1.0
2016-04-05,104.05,104.98,102.42,104.62,3831404,99.0604968543719,99.945900622508,97.5086601424774,99.6031636800037,4024385.08647966,0.0,1.0
2016-04-06,105.74,106.87,104.22,104.55,2175854,100.669456390017,101.745269570656,99.2223448549989,99.5365203856279,2285447.9423097,0.0,1.0
2016-04-07,103.57,105.8699,103.375,105.01,2143624,98.6035142643661,100.793127303437,98.4178650871763,99.9744620343834,2251594.5738481,0.0,1.0
2016-04-08,102.97,104.1,102.51,104.1,2265713,98.0322860268589,99.1080992074975,97.5943443781034,99.1080992074975,2379832.98222873,0.0,1.0
2016-04-11,101.96,104.115,101.84,103.0,1677545,97.0707184937218,99.1223799134352,96.9564728462204,98.0608474387343,1762039.99366773,0.0,1.0
2016-04-12,104.57,104.85,102.05,102.05,1891973,99.5555613268781,99.8221345043815,97.1564027293479,97.1564027293479,1987268.35520926,0.0,1.0
2016-04-13,106.92,107.21,104.69,104.94,2304669,101.792871923781,102.06896557191,99.6698069743796,99.9078187400076,2420751.12749061,0.0,1.0
2016-04-14,108.82,109.5,107.63,109.06,3084223,103.601761342554,104.249153345062,102.468825338165,103.830252637557,3239569.89254529,0.0,1.0
2016-04-15,109.16,109.23,107.805,108.98,2246261,103.925457343808,103.992100638184,102.635433574104,103.754088872556,2359401.21917211,0.0,1.0
2016-04-18,111.03,111.25,109.16,109.16,2300575,105.705785350706,105.915235704458,103.925457343808,103.925457343808,2416450.91990506,0.0,1.0
2016-04-19,107.56,109.81,106.32,109.12,3681061,102.402182043789,104.544287934441,101.221643686274,103.887375461308,3866469.57377032,0.0,1.0
2016-04-20,108.29,108.98,106.73,107.71,1616974,103.097176399423,103.754088872556,101.611982981904,102.544989103166,1698418.13884032,0.0,1.0
2016-04-21,108.34,108.86,107.0,108.55,1373089,103.144778752548,103.639843225055,101.869035688782,103.344708635676,1442249.07997415,0.0,1.0
2016-04-22,107.51,108.72,105.99,108.07,1993374,102.354579690663,103.506556636303,100.907468155645,102.88772604567,2093776.74538533,0.0,1.0
2016-04-25,106.43,107.4963,105.69,107.15,1719315,101.32636886315,102.341536645907,100.621854036892,102.011842748159,1805913.87516451,0.0,1.0
2016-04-26,106.64,106.91,105.76,106.68,1301612,101.526298746278,101.783351453156,100.688497331267,101.564380628778,1367171.90909206,0.0,1.0
2016-04-27,107.77,107.94,105.36,106.03,3165555,102.602111926916,102.763959927544,100.307678506263,100.945550038146,3324998.442459,0.0,1.0
2016-04-28,106.99,110.79,106.83,107.55,6173617,101.859515218157,105.477294055703,101.707187688155,102.392661573164,6484571.23927348,0.0,1.0
2016-04-29,115.77,118.0,113.77,116.84,8366199,110.218488427012,112.341553376414,108.314394301988,111.2371787839,8787589.74154675,0.0,1.0
2016-05-02,116.52,116.99,113.87,115.76,3588130,110.932523723896,111.379985843277,108.40959900824,110.208967956387,3768857.80260978,0.0,1.0
2016-05-03,115.97,116.79,114.4,115.16,2649561,110.408897839515,111.189576430775,108.914183951371,109.63773971888,2783014.73144521,0.0,1.0
2016-05-04,114.11,115.43,112.89,113.66,3233927,108.638090303242,109.894792425758,107.476592886978,108.209669125112,3396814.21994756,0.0,1.0
2016-05-05,112.55,114.56,112.45,114.14,2174402,107.152896885724,109.066511481373,107.057692179473,108.666651715118,2283922.80762131,0.0,1.0
2016-05-06,113.16,113.33,111.55,112.0,1813528,107.733645593856,107.895493594483,106.200849823212,106.629271001342,1904872.21841218,0.0,1.0
2016-05-09,112.6,114.12,111.98,113.1,1531277,107.200499238849,108.647610773868,106.610230060092,107.676522770105,1608404.73154732,0.0,1.0
2016-05-10,115.02,115.36,113.015,113.38,1560585,109.504453130128,109.828149131382,107.595598769792,107.943095947609,1639188.92400381,0.0,1.0
2016-05-11,112.65,114.91,112.58,114.6,1111465,107.248101591975,109.399727953252,107.181458297599,109.104593363873,1167447.53885106,0.0,1.0
2016-05-12,112.94,113.62,111.21,113.25,1052144,107.524195240103,108.171587242612,105.877153821958,107.819329829482,1105138.64432701,0.0,1.0
2016-05-13,111.92,113.8,111.9,113.25,1235654,106.553107236341,108.342955713864,106.534066295091,107.819329829482,1297891.72054134,0.0,1.0
2016-05-16,111.92,112.7,111.35,112.5,1737850,106.553107236341,107.295703945101,106.010440410709,107.105294532598,1825382.45054259,0.0,1.0
2016-05-17,111.62,113.68,111.21,111.95,1650985,106.267493117588,108.228710066362,105.877153821958,106.581668648217,1734142.21314213,0.0,1.0
2016-05-18,110.77,112.27,109.69,111.1,2679935,105.458253114452,106.88632370822,104.430042286939,105.772428645081,2814918.61644841,0.0,1.0
2016-05-19,108.56,110.43,107.7601,109.49,2241324,103.354229106301,105.134557113198,102.592686660998,104.239632874437,2354215.55115799,0.0,1.0
2016-05-20,110.49,111.08,108.27,108.73,2243088,105.191679936949,105.753387703831,103.078135458172,103.516077106928,2356068.40073809,0.0,1.0
2016-05-23,110.2,110.77,109.935,110.3,1096130,104.915586288821,105.458253114452,104.663293817255,105.010790995072,1151340.14184955,0.0,1.0
2016-05-24,113.17,113.69,110.38,110.77,2334187,107.971657359484,108.467771716884,105.30981301882,105.68189878687,2446567.45344288,0.24,1.0
2016-05-25,113.01,114.1,112.66,113.17,1647958,107.819006787976,108.858938806372,107.485083662804,107.971657359484,1727299.6582711,0.0,1.0
2016-05-26,111.82,113.45,111.09,113.15,1219927,106.683668162388,108.238795859622,105.987199929885,107.952576038046,1278660.91867371,0.0,1.0
2016-05-27,112.29,112.65,111.51,112.0,1076412,107.132079216192,107.475543002084,106.387907680092,106.855400055335,1128236.32626493,0.0,1.0
2016-05-31,111.24,112.645,109.92,112.36,2063279,106.130309840673,107.470772671725,104.870942625736,107.198863841227,2162616.46936265,0.0,1.0
2016-06-01,110.6,111.9,109.53,110.47,1546621,105.519707554643,106.759993448142,104.498856857686,105.395678965293,1621083.74410931,0.0,1.0
2016-06-02,111.1,111.5,109.75,110.12,1102034,105.996740590604,106.378367019373,104.708751393509,105.06175584012,1155091.90865491,0.0,1.0
2016-06-03,109.99,110.67,108.36,110.5,1527205,104.93772725077,105.586492179677,103.382599553536,105.424300947451,1600732.95230212,0.0,1.0
2016-06-06,109.76,109.97,108.32,109.83,2067181,104.718292054228,104.918645929332,103.344436910659,104.785076679262,2166706.33285829,0.0,1.0
2016-06-07,110.66,111.08,109.26,110.0,2065037,105.576951518958,105.977659269166,104.241259018267,104.947267911489,2164459.10904111,0.0,1.0
2016-06-08,110.03,111.25,110.0,111.1,1122121,104.975889893647,106.139850501393,104.947267911489,105.996740590604,1176146.00605041,0.0,1.0
2016-06-09,109.11,110.68,108.66,109.12,1073959,104.098149107478,105.596032840397,103.668819375113,104.107689768197,1125665.22550767,0.0,1.0
2016-06-10,106.8,108.34,106.055,108.0,1862004,101.894256481337,103.363518232098,101.183477257755,103.039135767644,1951650.99650561,0.0,1.0
2016-06-13,104.33,107.22,104.13,106.26,1976212,99.537713283688,102.294964231544,99.3469000693035,101.379060802499,2071357.59058861,0.0,1.0
2016-06-14,105.0,105.69,103.61,104.52,1951453,100.176937551876,100.835243141503,98.8507857119037,99.7189858373533,2045406.55771088,0.0,1.0
2016-06-15,104.34,105.97,104.17,105.42,1594837,99.5472539444072,101.102381641641,99.3850627121804,100.577645302084,1671621.12450566,0.0,1.0
2016-06-16,104.35,104.54,102.85,104.16,1729919,99.5567946051265,99.7380671587918,98.1256954972425,99.3755220514612,1813206.70644316,0.0,1.0
2016-06-17,104.14,104.72,103.07,104.08,2697886,99.3564407300227,99.9097990517378,98.3355900330655,99.2991967657074,2827776.90077924,0.0,1.0
2016-06-20,107.19,109.26,106.02,106.63,2438327,102.266342249387,104.241259018267,101.150084945237,101.73206524911,2555721.31926491,0.0,1.0
2016-06-21,107.37,107.6,106.32,107.22,1168757,102.438074142333,102.657509338875,101.436304766814,102.294964231544,1225027.31665609,0.0,1.0
2016-06-22,107.98,108.87,106.82,107.28,1607632,103.020054446206,103.869173250217,101.913337802775,102.35220819586,1685032.14537364,0.0,1.0
2016-06-23,109.9,110.0,108.44,108.98,1647598,104.851861304297,104.947267911489,103.45892483929,103.974120518128,1726922.32591373,0.0,1.0
2016-06-24,101.76,106.28,101.22,102.54,5446651,97.0857634788469,101.398142123937,96.5705678000086,97.8299350149465,5708882.39325388,0.0,1.0
2016-06-27,98.44,100.84,96.58,100.54,3234726,93.9182641200637,96.208022692678,92.1437012262876,95.9218028711012,3390463.2972446,0.0,1.0
2016-06-28,101.19,102.97,99.75,99.83,2121455,96.5419458178509,98.2401834258732,95.1680906742824,95.2444159600362,2223593.37831273,0.0,1.0
2016-06-29,104.18,105.2,102.22,102.47,2045338,99.3946033728996,100.367750766261,97.5246338719313,97.7631503899119,2143811.69207521,0.0,1.0
2016-06-30,106.3,106.46,103.93,105.54,2336806,101.417223445376,101.569874016883,99.156086854919,100.692133230714,2449312.5463427,0.0,1.0
2016-07-01,107.71,108.33,105.82,106.03,1779327,102.762456606786,103.353977571379,100.959271730853,101.159625605956,1864993.47620057,0.0,1.0
2016-07-05,105.93,107.64,104.59,106.9,1621830,101.064218998764,102.695671981752,99.7857704623879,101.989663088529,1699913.71428993,0.0,1.0
2016-07-06,106.2,106.79,104.44,105.35,1372240,101.321816838183,101.884715820618,99.6426605515995,100.510860677049,1438307.09463829,0.0,1.0
2016-07-07,107.57,107.61,105.67,106.05,1240067,102.628887356717,102.667049999594,100.816161820064,101.178706927395,1299770.56777737,0.0,1.0
2016-07-08,109.43,109.7,108.0868,108.34,1661526,104.403450250493,104.661048089913,103.121948702687,103.363518232098,1741520.89556199,0.0,1.0
2016-07-11,111.28,111.5,110.07,110.11,1832430,106.16847248355,106.378367019373,105.014052536524,105.052215179401,1920653.14334813,0.0,1.0
2016-07-12,113.4,113.75,111.91,112.03,2092023,108.191092556026,108.525015681199,106.769534108862,106.884022037492,2192744.36180732,0.0,1.0
2016-07-13,114.26,114.41,112.29,113.45,1902330,109.01158937788,109.154699288668,107.132079216192,108.238795859622,1993918.50940305,0.0,1.0
2016-07-14,115.13,115.64,114.5,115.25,1970812,109.841626860452,110.328200557133,109.240565235141,109.956114789083,2065697.60522815,0.0,1.0
2016-07-15,114.62,115.27,113.02,114.38,1814520,109.355053163772,109.975196110522,107.828547448696,109.12607730651,1901880.85856924,0.0,1.0
2016-07-18,115.53,116.22,113.82,114.69,1103446,110.223253289221,110.881558878848,108.591800306234,109.421837788806,1156571.89001213,0.0,1.0
2016-07-19,116.13,116.29,114.28,114.69,1425938,110.795692932375,110.948343503883,109.030670699318,109.421837788806,1494590.40832094,0.0,1.0
2016-07-20,117.19,117.89,115.795,116.26,1340014,111.807002968613,112.474849218959,110.476080798281,110.919721521725,1404529.55978155,0.0,1.0
2016-07-21,116.58,117.27,115.82,117.07,1168672,111.22502266474,111.883328254367,110.499932450079,111.692515039982,1224938.22429394,0.0,1.0
2016-07-22,117.2,117.31,115.781,116.35,1231134,111.816543629332,111.921490897244,110.462723873274,111.005587468198,1290407.48458755,0.0,1.0
2016-07-25,117.61,117.65,115.85,116.85,1480815,112.207710718821,112.245873361697,110.528554432237,111.482620504159,1552109.48547396,0.0,1.0
2016-07-26,117.64,118.91,116.72,117.99,2863528,112.236332700978,113.44799661232,111.358591914809,112.570255826151,3001393.80727525,0.0,1.0
2016-07-27,117.2,118.0,115.8,117.76,2772293,111.816543629332,112.57979648687,110.480851128641,112.350820629609,2905766.25831929,0.0,1.0
2016-07-28,119.27,119.77,116.23,117.55,4959504,113.791460398212,114.268493434173,110.891099539567,112.150466754505,5198281.48799551,0.0,1.0
2016-07-29,116.65,117.93,112.99,113.74,6136117,111.291807289775,112.513011861836,107.799925466538,108.51547502048,6431543.03520564,0.0,1.0
2016-08-01,117.37,117.7719,115.5,116.82,1964414,111.978734861559,112.362174015865,110.194631307064,111.453998522002,2058991.57072143,0.0,1.0
2016-08-02,113.55,116.95,112.5,116.28,4443135,108.334202466815,111.578027111352,107.332433091296,110.938802843163,4657051.67677349,0.0,1.0
2016-08-03,112.56,114.08,112.35,113.3,2114858,107.389677055611,108.839857484934,107.189323180508,108.095685948834,2216678.76286403,0.0,1.0
2016-08-04,113.51,114.2,111.01,111.62,1941582,108.296039823938,108.954345413564,105.910874644131,106.492854948004,2035060.31410102,0.0,1.0
2016-08-05,113.23,115.5,113.12,114.39,2141072,108.028901323799,110.194631307064,107.923954055888,109.13561796723,2244154.84735279,0.0,1.0
2016-08-08,114.09,114.2,112.32,113.37,1461198,108.849398145653,108.954345413564,107.16070119835,108.162470573869,1531548.01643391,0.0,1.0
2016-08-09,113.78,114.96,113.4,114.08,1251845,108.553637663357,109.679435628226,108.191092556026,108.839857484934,1312115.62473581,0.0,1.0
2016-08-10,114.38,114.78,113.78,114.47,1059898,109.12607730651,109.507703735279,108.553637663357,109.211943252983,1110927.25251628,0.0,1.0
2016-08-11,114.8,115.735,114.2,114.84,1298432,109.526785056718,110.418836833966,108.954345413564,109.564947699595,1360945.57621508,0.0,1.0
2016-08-12,116.08,116.34,114.3,114.52,1684860,110.747989628779,110.996046807479,109.049752020757,109.25964655658,1765978.32119182,0.0,1.0
2016-08-15,116.9,117.99,116.57,116.59,1749697,111.530323807755,112.570255826151,111.215482004021,111.234563325459,1833936.9268986,0.0,1.0
2016-08-16,116.28,117.7,116.0,116.9,1108820,110.938802843163,112.293576665294,110.671664343025,111.530323807755,1162204.62359123,0.0,1.0
2016-08-17,115.42,116.6178,115.16,116.07,1342492,110.11830602131,111.261086362259,109.87024884261,110.73844896806,1407126.86417474,0.0,1.0
2016-08-18,115.44,115.99,115.01,115.64,990729,110.137387342748,110.662123682306,109.727138931822,110.328200557133,1038428.08077588,0.0,1.0
2016-08-19,115.0,115.29,114.71,114.98,1103106,109.717598271102,109.99427743196,109.440919110245,109.698516949664,1156215.52056351,0.0,1.0
2016-08-22,113.99,115.155,113.95,114.77,1341099,108.753991538461,109.86547851225,108.715828895584,109.49816307456,1405666.79758082,0.0,1.0
2016-08-23,113.6,114.81,113.58,114.0,1585741,108.629962949111,109.787025054467,108.610837955634,109.01246281865,1658291.8074306,0.26,1.0
2016-08-24,111.89,114.12,111.89,113.6,1519241,106.994776006831,109.127212779512,106.994776006831,108.629962949111,1588749.30005132,0.0,1.0
2016-08-25,112.25,112.58,111.335,111.39,1320846,107.339025889416,107.654588281786,106.464057437845,106.516651169907,1381277.33386315,0.0,1.0
2016-08-26,111.36,113.76,110.48,112.61,2270564,106.487963679692,108.782962896926,105.646463966706,107.683275772001,2374446.82293441,0.0,1.0
2016-08-29,109.8,111.74,109.79,111.7,1693972,104.996214188489,106.851338555754,104.986651691751,106.8130885688,1771474.59113237,0.0,1.0
2016-08-30,109.09,110.32,108.7,110.14,1598831,104.317276920057,105.49346401889,103.944339547256,105.321339077597,1671980.70098842,0.0,1.0
2016-08-31,109.12,109.78,108.26,108.72,1915461,104.345964410273,104.977089195012,103.523589690763,103.963464540733,2003097.15379297,0.0,1.0
2016-09-01,113.13,113.25,109.16,109.86,3200351,108.180525602402,108.295275563264,104.384214397226,105.05358916892,3346773.42907974,0.0,1.0
2016-09-02,112.05,114.39,111.87,114.0,1744741,107.147775954647,109.38540019145,106.975651013354,109.01246281865,1824566.37394648,0.0,1.0
2016-09-06,113.91,114.7,112.02,112.1,2165347,108.926400348003,109.681837590343,107.119088464431,107.195588438339,2264415.93573254,0.0,1.0
2016-09-07,113.65,114.39,113.47,113.55,1577631,108.677775432803,109.38540019145,108.50565049151,108.582150465418,1649810.7587863,0.0,1.0
2016-09-08,114.07,114.28,112.35,113.08,1164976,109.079400295819,109.280212727327,107.434650856801,108.13271311871,1218275.97107805,0.0,1.0
2016-09-09,111.1,113.37,111.05,113.04,1696732,106.239338764491,108.410025524126,106.191526280799,108.094463131756,1774360.86662661,0.0,1.0
2016-09-12,113.57,113.95,109.8,109.8,2097995,108.601275458895,108.964650334957,104.996214188489,104.996214188489,2193982.4476572,0.0,1.0
2016-09-13,111.56,113.07,111.12,112.5,1156423,106.679213614461,108.123150621971,106.258463757968,107.578088307878,1209331.65430188,0.0,1.0
2016-09-14,111.31,112.67,111.03,111.98,873006,106.440151195999,107.740650752432,106.172401287322,107.080838477477,912947.762363313,0.0,1.0
2016-09-15,111.9,112.2,110.1501,110.94,2163501,107.004338503569,107.291213405724,105.330997199303,106.086338816676,2262485.47755776,0.0,1.0
2016-09-16,107.83,111.0,106.86,110.7,6639243,103.112402331009,106.143713797106,102.184840147376,105.856838894952,6943001.58376491,0.0,1.0
2016-09-19,106.12,108.785,105.74,108.56,4241923,101.477215388729,104.025620769533,101.113840512667,103.810464592918,4435999.42150165,0.0,1.0
2016-09-20,107.65,107.82,105.62,106.99,2680638,102.940277389716,103.10283983427,100.999090551805,102.309152604977,2803282.52475478,0.0,1.0
2016-09-21,108.02,108.2,107.1,107.96,2002976,103.29408976904,103.466214710333,102.4143400691,103.236714788609,2094616.1392561,0.0,1.0
2016-09-22,108.79,109.0495,108.35,109.0,1453798,104.030402017903,104.278548808266,103.60965216141,104.231214449411,1520312.15252616,0.0,1.0
2016-09-23,109.91,110.27,108.54,108.97,1675491,105.101401652612,105.445651535197,103.791339599441,104.202526959195,1752148.04859287,0.0,1.0
2016-09-26,109.09,109.59,108.5,109.34,1044240,104.317276920057,104.795401756981,103.753089612487,104.556339338519,1092016.058733,0.0,1.0
2016-09-27,113.1,113.29,109.25,109.25,2604674,108.151838112187,108.333525550218,104.470276867873,104.470276867873,2723843.02053582,0.0,1.0
2016-09-28,115.99,116.08,112.64,113.52,3446042,110.915399669607,111.001462140253,107.711963262217,108.553462975203,3603705.28141844,0.0,1.0
2016-09-29,118.4,119.15,115.56,115.99,5575621,113.21996138358,113.937148638966,110.504212309852,110.915399669607,5830716.75994884,0.0,1.0
2016-09-30,116.72,118.77,116.58,118.63,2291979,111.613461931516,113.573773762904,111.479586977177,113.439898808565,2396841.60181453,0.0,1.0
2016-10-03,117.02,117.4,115.7,116.38,1542789,111.90033683367,112.263711709732,110.638087264191,111.288337042408,1613374.66792752,0.0,1.0
2016-10-04,119.12,119.12,117.2,118.05,2010456,113.908461148751,113.908461148751,112.072461774963,112.885273997733,2102438.36414628,0.0,1.0
2016-10-05,119.135,119.5,118.48,119.3,1377895,113.922804893858,114.271836024813,113.296461357488,114.080586090043,1440936.43917865,0.0,1.0
2016-10-06,118.53,119.05,117.45,119.04,1203197,113.34427384118,113.841523671581,112.311524193425,113.831961174843,1258245.65791329,0.0,1.0
2016-10-07,117.77,118.78,117.39,118.78,1174179,112.617524089056,113.583336259642,112.254149212994,113.583336259642,1227900.02664815,0.0,1.0
2016-10-10,118.77,119.5,117.905,118.34,1085775,113.573773762904,114.271836024813,112.746617795025,113.162586403149,1135451.36766531,0.0,1.0
2016-10-11,117.72,118.66,116.85,118.16,1874271,112.569711605364,113.468586298781,111.737774389116,112.990461461857,1960022.62929744,0.0,1.0
2016-10-12,118.79,119.42,117.95,118.6,2243446,113.592898756381,114.195336050905,112.789649030349,113.41121131835,2346088.12045154,0.0,1.0
2016-10-13,118.69,119.35,116.58,117.43,1109812,113.497273788996,114.128398573736,111.479586977177,112.292399199948,1160588.10826495,0.0,1.0
2016-10-14,120.8,121.25,118.761,118.77,2235392,115.514960600815,115.945272954046,113.565167515839,113.573773762904,2337665.63391872,0.0,1.0
2016-10-17,121.78,122.0,119.94,121.09,2256815,116.452085281186,116.662460209432,114.692585881306,115.792273006231,2360068.77881475,0.0,1.0
2016-10-18,122.83,124.23,122.15,122.86,3866079,117.456147438726,118.794896982113,116.805897660509,117.484834928941,4042959.81032179,0.0,1.0
2016-10-19,124.69,125.05,122.87,123.57,2752410,119.234771832083,119.579021714668,117.49439742568,118.163772197373,2878338.23662884,0.0,1.0
2016-10-20,124.66,128.025,123.88,126.82,3926278,119.206084341867,122.423864494365,118.460209596266,121.271583637379,4105913.03440791,0.0,1.0
2016-10-21,127.58,127.67,124.1,124.57,2171784,121.998333389503,122.084395860149,118.670584524513,119.120021871221,2271147.44129644,0.0,1.0
2016-10-24,127.69,129.17,127.04,128.11,2583417,122.103520853626,123.518770370921,121.481958565625,122.505145716642,2701613.47047024,0.0,1.0
2016-10-25,127.99,128.75,127.27,127.5,1917950,122.390395755781,123.117145507905,121.70189599061,121.921833415595,2005700.03049774,0.0,1.0
2016-10-26,125.54,127.77,125.35,127.76,2169239,120.047584054853,122.180020827534,119.865896616822,122.170458330796,2268486.00248021,0.0,1.0
2016-10-27,126.42,126.88,124.89,125.98,4204722,120.88908376784,121.32895861781,119.426021766852,120.468333911347,4397096.40169686,0.0,1.0
2016-10-28,131.64,133.55,128.24,128.85,6837190,125.880707065325,127.707143942374,122.629458174243,123.21277047529,7150005.05306128,0.0,1.0
2016-10-31,129.23,131.8106,128.835,131.57,2596110,123.576145351352,126.043843259684,123.198426730182,125.813769588156,2714887.20048776,0.0,1.0
2016-11-01,125.99,130.35,124.49,129.79,3124691,120.477896408085,124.647144986061,119.043521897313,124.111645168707,3267651.83346595,0.0,1.0
2016-11-02,123.0,126.0,122.96,126.0,2810054,117.61870988328,120.487458904823,117.580459896326,120.487458904823,2938619.56437879,0.0,1.0
2016-11-03,125.29,126.24,123.015,123.52,2793398,119.808521636392,120.716958826547,117.633053628388,118.115959713681,2921201.51922225,0.0,1.0
2016-11-04,125.21,126.2,123.7,124.64,1587424,119.732021662484,120.678708839593,118.288084654974,119.18695934839,1660051.80803089,0.0,1.0
2016-11-07,126.49,127.47,125.68,126.79,2319485,120.956021245009,121.89314592538,120.181459009192,121.242896147163,2425606.05606979,0.0,1.0
2016-11-08,127.01,127.61,125.83,126.9,2345890,121.45327107541,122.027020879718,120.324896460269,121.348083611286,2453219.13738332,0.0,1.0
2016-11-09,124.75,125.74,123.5801,123.98,2162443,119.292146812514,120.238833989623,118.173430319079,118.555834563651,2261379.07195163,0.0,1.0
2016-11-10,123.63,127.16,121.6404,125.65,2352077,118.221147177804,121.596708526487,116.318592826717,120.152771518977,2459689.20494958,0.0,1.0
2016-11-11,121.2,123.77,120.32,123.5,3141800,115.897460470354,118.355022132143,115.055960757368,118.096834720204,3285543.60427426,0.0,1.0
2016-11-14,119.16,121.73,117.35,121.37,3185826,113.946711135704,116.404272797493,112.21589922604,116.060022914908,3331583.88141533,0.0,1.0
2016-11-15,123.54,124.76,121.2401,122.02,2385098,118.383709622358,119.552789481022,116.179802436342,116.927151109925,2488982.71442874,0.26,1.0
2016-11-16,125.2,125.5,122.92,122.97,1564287,119.974424839884,120.261903493654,117.789587071234,117.837500180196,1632420.68183596,0.0,1.0
2016-11-17,126.58,127.115,125.145,125.4,2114929,121.296826647224,121.809496913114,119.921720420026,120.16607727573,2207046.30302154,0.0,1.0
2016-11-18,125.67,126.64,125.5,126.57,1370303,120.424808064123,121.354322377978,120.261903493654,121.287244025432,1429987.56467442,0.0,1.0
2016-11-21,126.46,126.87,125.74,125.74,1551637,121.181835185717,121.574722679202,120.491886416669,120.491886416669,1619219.70169278,0.0,1.0
2016-11-22,127.57,127.84,126.16,126.54,1391020,122.245506204664,122.504236993057,120.894356531947,121.258496160055,1451606.9089927,0.0,1.0
2016-11-23,126.37,127.869,125.54,127.5,1899685,121.095591589586,122.532026596255,120.300233980823,122.178427852118,1982427.19077352,0.0,1.0
2016-11-25,127.28,127.38,125.73,125.73,425644,121.967610172687,122.06343639061,120.482303794877,120.482303794877,444183.240479135,0.0,1.0
2016-11-28,125.92,127.25,125.69,126.99,1037101,120.664373608931,121.93886230731,120.443973307708,121.68971414071,1082272.70414748,0.0,1.0
2016-11-29,125.1,126.73,124.78,126.23,983598,119.878598621961,121.440565974109,119.571954724606,120.961434884493,1026439.34125418,0.0,1.0
2016-11-30,124.05,125.87,123.888,125.82,1622074,118.872423333767,120.61646049997,118.717184860731,120.568547391008,1692724.63753031,0.0,1.0
2016-12-01,122.01,124.31,121.75,123.95,1931124,116.917568488133,119.121571500367,116.668420321532,118.776597115844,2015235.53976334,0.0,1.0
2016-12-02,121.0,122.63,120.52,122.4,1467838,115.949723687108,117.511691039257,115.489757841077,117.291290738033,1531770.77402339,0.0,1.0
2016-12-05,123.69,124.5079,121.05,121.27,2633191,118.527448949243,119.311211585637,115.99763679607,116.208454475501,2747881.58926355,0.0,1.0
2016-12-06,123.77,124.4,123.66,124.04,1404705,118.604109923582,119.207815096498,118.498701083866,118.862840711974,1465887.9693294,0.0,1.0
2016-12-07,123.55,124.3,123.36,124.04,1753338,118.393292244151,119.111988878575,118.211222430096,118.862840711974,1829705.93851952,0.0,1.0
2016-12-08,123.0,124.32,122.97,124.22,2163488,117.866248045573,119.131154122159,117.837500180196,119.035327904236,2257720.32632369,0.0,1.0
2016-12-09,124.06,124.72,123.02,123.24,1556917,118.882005955559,119.514458993852,117.885413289157,118.096230968589,1624729.67601341,0.0,1.0
2016-12-12,120.25,124.04,119.34,123.77,2170819,115.231027052684,118.862840711974,114.359008469583,118.604109923582,2265370.63347228,0.0,1.0
2016-12-13,120.03,121.69,118.92,120.13,3169452,115.020209373253,116.610924590779,113.956538354305,115.116035591176,3307499.8353156,0.0,1.0
2016-12-14,116.39,120.56,115.55,120.21,4254256,111.532135040847,115.528088328246,110.727194810292,115.192696565515,4439553.27904964,0.0,1.0
2016-12-15,116.96,118.84,115.09,116.66,2985524,112.07834448301,113.879877379966,110.286394207845,111.79086582924,3115560.71470108,0.0,1.0
2016-12-16,116.66,118.9,115.66,117.79,2854511,111.79086582924,113.93737311072,110.832603650008,112.873702091773,2978841.34620325,0.0,1.0
2016-12-19,116.22,117.76,115.81,116.54,1957570,111.369230470378,112.844954226396,110.976342976893,111.675874367732,2042833.41493064,0.0,1.0
2016-12-20,117.09,118.31,115.3,115.3,4482202,112.20291856631,113.371998424973,110.487629265484,110.487629265484,4677427.63633942,0.0,1.0
2016-12-21,114.86,117.17,114.39,116.96,2910953,110.065993906622,112.279579540649,109.615610682383,112.07834448301,3037741.71942388,0.0,1.0
2016-12-22,114.4,115.17,113.73,114.9,1746805,109.625193304175,110.363055182184,108.983157644089,110.104324393791,1822888.38885349,0.0,1.0
2016-12-23,113.86,114.81,113.5,114.3,869518,109.10773172739,110.01808079766,108.762757342866,109.529367086252,907390.502144832,0.0,1.0
2016-12-27,113.63,114.98,113.58,114.35,926472,108.887331426166,110.18098536813,108.839418317205,109.577280195213,966825.175905652,0.0,1.0
2016-12-28,113.47,114.7715,112.63,114.23,1062461,108.734009477489,109.98118770376,107.929069246934,109.462288733706,1108737.27777838,0.0,1.0
2016-12-29,113.97,114.21,113.0,113.22,1116629,109.213140567105,109.443123490121,108.28362625325,108.494443932681,1165264.60524047,0.0,1.0
2016-12-30,113.28,114.24,112.72,113.84,2083089,108.551939663435,109.471871355498,108.015312843065,109.088566483805,2173819.48817895,0.0,1.0
2017-01-03,112.44,114.14,111.875,114.04,2244824,107.74699943288,109.376045137575,107.205581301614,109.280218919651,2342598.9761992,0.0,1.0
2017-01-04,113.74,114.52,112.7,112.97,2892317,108.992740265882,109.740184765683,107.99614759948,108.254878387873,3018294.01460583,0.0,1.0
2017-01-05,114.69,114.84,112.9,113.74,2167631,109.903089336152,110.046828663037,108.187800035327,108.992740265882,2262043.77776506,0.0,1.0
2017-01-06,116.45,117.88,116.13,116.42,3362698,111.589630771601,112.959945687903,111.282986874247,111.560882906224,3509162.80833915,0.0,1.0
2017-01-09,117.3,118.0,116.14,117.89,3212436,112.404153623949,113.074937149411,111.292569496039,112.969528309696,3352356.03535308,0.0,1.0
2017-01-10,117.62,118.25,115.7,115.9,2656780,112.710797521303,113.314502694219,110.870934137177,111.062586573024,2772498.0256744,0.0,1.0
2017-01-11,117.2,118.2,116.25,118.17,1545925,112.308327406026,113.266589585258,111.397978335755,113.237841719881,1613258.91129137,0.0,1.0
2017-01-12,118.01,118.12,116.41,117.01,1353304,113.084519771204,113.189928610919,111.551300284432,112.126257591971,1412248.16060692,0.0,1.0
2017-01-13,118.81,120.44,117.81,118.01,2414069,113.85112951459,115.413096866738,112.892867335357,113.084519771204,2519215.56784594,0.0,1.0
2017-01-17,118.58,120.42,118.25,119.29,1320016,113.630729213366,115.393931623154,113.314502694219,114.311095360621,1377510.27704914,0.0,1.0
2017-01-18,119.34,119.51,117.91,118.95,998654,114.359008469583,114.521913040052,112.98869355328,113.985286219682,1042151.11651391,0.0,1.0
2017-01-19,118.84,119.83,118.41,119.72,991525,113.879877379966,114.828556937406,113.467824642897,114.723148097691,1034711.60762533,0.0,1.0
2017-01-20,119.92,120.29,118.68,119.75,1485728,114.914800533537,115.269357539853,113.726555431289,114.751895963068,1550439.9862575,0.0,1.0
2017-01-23,119.99,120.7,118.98,120.0,1369900,114.981878886084,115.662245033339,114.014034085059,114.991461507876,1429567.01171017,0.0,1.0
2017-01-24,120.22,120.555,119.27,120.37,1454478,115.202279187307,115.52329701735,114.291930117036,115.346018514192,1517828.86930301,0.0,1.0
2017-01-25,120.86,121.43,120.4,120.97,1058334,115.815566982016,116.361776424178,115.374766379569,115.920975821731,1104430.5232289,0.0,1.0
2017-01-26,121.23,121.73,120.57,121.33,1110402,116.170123988332,116.649255077948,115.537670950038,116.265950206255,1158766.38363165,0.0,1.0
2017-01-27,122.0,122.08,120.92,121.41,945510,116.907985866341,116.984646840679,115.87306271277,116.342611180593,986692.390132188,0.0,1.0
2017-01-30,121.53,121.8,119.61,121.4,1621892,116.457602642101,116.716333430494,114.617739257975,116.333028558801,1692534.71038517,0.0,1.0
2017-01-31,121.59,121.65,120.04,121.46,1130574,116.515098372855,116.572594103609,115.029791995045,116.390524289555,1179816.99007024,0.0,1.0
2017-02-01,120.77,121.95,120.28,121.78,1128568,115.729323385885,116.860072757379,115.259774918061,116.697168186909,1177723.6172507,0.0,1.0
2017-02-02,120.59,121.23,120.02,120.45,1260834,115.556836193623,116.170123988332,115.010626751461,115.42267948853,1315750.56109394,0.0,1.0
2017-02-03,121.53,121.62,120.49,120.71,1245675,116.457602642101,116.543846238232,115.4610099757,115.671827655131,1299931.29959273,0.0,1.0
2017-02-06,122.05,122.06,120.5,121.12,1346827,116.955898975302,116.965481597094,115.470592597492,116.064715148616,1405489.05006247,0.0,1.0
2017-02-07,122.34,123.08,121.75,122.5,1949238,117.23379500728,117.942909019911,116.668420321532,117.387116955957,2034138.50848377,0.0,1.0
2017-02-08,122.84,123.08,121.14,122.0,1705905,117.712926096896,117.942909019911,116.083880392201,116.907985866341,1780206.95898346,0.0,1.0
2017-02-09,123.25,123.94,121.7,123.15,3165247,118.105813590381,118.767014494051,116.620507212571,118.009987372458,3303111.6834182,0.0,1.0
2017-02-10,122.65,126.41,120.6301,125.01,6466857,117.530856282842,121.133922076755,115.59526250701,119.79235502583,6748525.75855683,0.0,1.0
2017-02-13,119.5,123.06,119.22,123.06,3833325,114.51233041826,117.923743776327,114.244017008075,117.923743776327,4000288.31678509,0.0,1.0
2017-02-14,119.67,120.0958,118.82,119.17,2930254,114.675234988729,115.083263024646,113.860712136382,114.196103899113,3057883.38881072,0.0,1.0
2017-02-15,120.88,121.9,119.36,119.54,2251437,115.8347322256,116.812159648417,114.378173713167,114.550660905429,2349500.01032465,0.0,1.0
2017-02-16,119.85,121.42,119.65,120.75,2008430,114.847722180991,116.352193802386,114.656069745145,115.7101581423,2095908.6599964,0.0,1.0
2017-02-17,119.41,119.76,118.55,119.36,1685049,114.426086822129,114.76147858486,113.601981347989,114.378173713167,1758442.56041698,0.0,1.0
2017-02-21,119.4,119.93,118.38,118.82,1955786,114.416504200337,114.92438315533,113.43907677752,113.860712136382,2040971.71148594,0.0,1.0
2017-02-22,120.56,120.83,118.97,119.22,1419680,115.528088328246,115.786819116639,114.004451463267,114.244017008075,1481515.21657399,0.0,1.0
2017-02-23,119.63,121.11,119.38,121.11,1215921,114.63690450156,116.055132526824,114.397338956752,116.055132526824,1268881.34202909,0.0,1.0
2017-02-24,119.16,119.64,118.41,119.34,1031079,114.186521277321,114.646487123352,113.467824642897,114.359008469583,1075988.41146588,0.0,1.0
2017-02-27,118.69,119.36,118.34,118.68,1033353,113.736138053082,114.378173713167,113.40074629035,113.726555431289,1078361.45722443,0.0,1.0
2017-02-28,119.04,119.97,118.5,119.0,1795519,114.071529815813,114.962713642499,113.554068239028,114.033199328644,1873724.16329575,0.0,1.0
2017-03-01,120.45,120.69,117.95,119.81,1885556,115.42267948853,115.652662411546,113.02702404045,114.809391693822,1967682.79168713,0.0,1.0
2017-03-02,118.92,120.48,118.56,120.22,1133232,113.956538354305,115.451427353907,113.611563969781,115.202279187307,1182590.76123392,0.0,1.0
2017-03-03,120.12,120.46,119.41,119.87,1700165,115.106452969384,115.432262110323,114.426086822129,114.866887424576,1774216.94902126,0.0,1.0
2017-03-06,121.49,122.45,119.22,119.66,2243809,116.419272154932,117.339203846995,114.244017008075,114.665652366937,2341539.76712052,0.0,1.0
2017-03-07,122.39,122.73,120.6501,120.72,1305231,117.550021526426,117.87657604329,115.878926809098,115.946062575947,1358972.29124784,0.28,1.0
2017-03-08,124.53,124.83,122.08,122.32,2168112,119.605394073747,119.893530412156,117.252280643403,117.482789714131,2257381.36186003,0.0,1.0
2017-03-09,124.71,126.47,124.0201,124.48,2199407,119.778275876792,121.468675728794,119.115658343897,119.557371350678,2289964.89523811,0.0,1.0
2017-03-10,125.76,125.87,124.94,125.46,1395612,120.786753061225,120.892403051975,119.999180402906,120.498616722816,1453074.61846446,0.0,1.0
2017-03-13,127.35,127.9113,125.2,125.47,1695915,122.313875654795,122.852978743959,120.248898562861,120.508221267429,1765742.22747665,0.0,1.0
2017-03-14,127.66,127.74,126.42,127.01,1074871,122.611616537818,122.688452894727,121.420653005726,121.987321137931,1119127.49978039,0.0,1.0
2017-03-15,129.48,130.21,127.78,128.0,2788853,124.359643657502,125.060775414298,122.726871073182,122.938171054682,2903680.6139016,0.0,1.0
2017-03-16,130.73,131.12,129.915,129.95,2305717,125.560211734208,125.93478897414,124.777441348196,124.811057254343,2400652.07956223,0.0,1.0
2017-03-17,131.2,132.17,130.63,131.79,2024636,126.011625331049,126.943266158573,125.464166288071,126.578293463254,2107997.91290803,0.0,1.0
2017-03-20,129.87,131.43,129.15,130.65,1472116,124.734220897434,126.232529857163,124.042693685252,125.483375377299,1532728.57716573,0.0,1.0
2017-03-21,127.6,130.335,126.75,130.1,2557641,122.553989270136,125.180832221969,121.737602977976,124.955125423548,2662948.74237542,0.0,1.0
2017-03-22,127.68,127.78,126.29,126.78,1869351,122.630825627045,122.726871073182,121.295793925749,121.766416611817,1946319.2428133,0.0,1.0
2017-03-23,127.04,127.97,126.78,127.4,1028454,122.016134771772,122.909357420841,121.766416611817,122.361898377863,1070799.33653354,0.0,1.0
2017-03-24,127.76,128.54,126.46,127.41,1312066,122.707661983955,123.456816463819,121.459071184181,122.371502922477,1366088.7140195,0.0,1.0
2017-03-27,127.8,128.68,126.25,127.11,1254904,122.746080162409,123.59128008841,121.257375747294,122.083366584068,1306573.13852956,0.0,1.0
2017-03-28,129.03,129.7,127.54,127.62,1237168,123.927439149888,124.570943639002,122.496362002454,122.573198359364,1288106.88040546,0.0,1.0
2017-03-29,129.66,130.16,128.64,129.26,1130060,124.532525460548,125.01275269123,123.552861909956,124.148343676002,1176588.83940661,0.0,1.0
2017-03-30,129.46,129.82,128.83,129.44,895222,124.340434568275,124.686198174366,123.735348257615,124.321225479047,932081.671761909,0.0,1.0
2017-03-31,126.17,127.67,125.57,127.44,4132763,121.180539390385,122.621221082432,120.604266713566,122.400316556318,4302924.46570322,0.0,1.0
2017-04-03,126.14,126.69,124.34,126.34,1758195,121.151725756544,121.679975710294,119.422907726087,121.343816648817,1830586.53036167,0.0,1.0
2017-04-04,125.02,126.09,124.7,125.82,1749865,120.076016759815,121.103703033476,119.768671332179,120.844380328907,1821913.55279211,0.0,1.0
2017-04-05,124.97,126.48,124.45,125.2,3315603,120.027994036747,121.478280273408,119.528557716837,120.248898562861,3452118.9013885,0.0,1.0
2017-04-06,125.67,125.73,124.33,125.64,1941701,120.700312159702,120.757939427384,119.413303181474,120.671498525861,2021648.16564135,0.0,1.0
2017-04-07,126.49,127.25,125.35,125.95,1796835,121.487884818021,122.217830208659,120.392966732066,120.969239408885,1870817.48513812,0.0,1.0
2017-04-10,128.46,128.72,126.85,127.18,1742448,123.37998010691,123.629698266865,121.833648424113,122.150598396363,1814191.16688173,0.0,1.0
2017-04-11,129.12,129.16,127.66,128.82,2704131,124.013880051411,124.052298229865,122.611616537818,123.725743713001,2815470.28909388,0.0,1.0
2017-04-12,129.28,129.88,128.8733,129.47,2301351,124.167552765229,124.743825442048,123.776935935792,124.350039112888,2396106.3148481,0.0,1.0
2017-04-13,128.13,129.59,128.11,129.27,1649998,123.06303013466,124.465293648252,123.043821045432,124.157948220615,1717934.65111872,0.0,1.0
2017-04-17,130.34,130.39,128.35,128.63,1692096,125.185634494276,125.233657217344,123.27433011616,123.543257365342,1761765.984819,0.0,1.0
2017-04-18,130.47,131.0,129.041,129.99,1228696,125.310493574253,125.819534438776,123.938004148963,124.849475432798,1279286.05615945,0.0,1.0
2017-04-19,130.95,132.19,130.76,131.0,1136519,125.771511715708,126.9624752478,125.589025368049,125.819534438776,1183313.7808378,0.0,1.0
2017-04-20,131.93,132.76,130.72,131.57,1322512,126.712757087845,127.509934290778,125.550607189594,126.366993481754,1376964.81530301,0.0,1.0
2017-04-21,131.98,132.365,131.481,132.04,1532622,126.760779810914,127.130554778539,126.281513034693,126.818407078596,1595725.83776882,0.0,1.0
2017-04-24,134.14,134.87,133.02,133.02,2207172,128.835361447461,129.536493204258,127.759652450733,127.759652450733,2298049.60962319,0.0,1.0
2017-04-25,135.43,136.27,134.51,134.83,1896411,130.074347702622,130.881129450168,129.190729598166,129.498075025803,1974493.40524214,0.0,1.0
2017-04-26,135.75,135.982,134.26,135.24,1825155,130.381693130259,130.604518565295,128.950615982825,129.891861354963,1900303.52652706,0.0,1.0
2017-04-27,136.2,137.0,135.3,136.08,2282302,130.813897637873,131.582261206965,129.949488622645,130.698643102509,2376272.99555367,0.0,1.0
2017-04-28,133.72,135.49,131.85,133.86,4425403,128.431970573688,130.131974970304,126.635920730936,128.566434198279,4607613.5600557,0.0,1.0
2017-05-01,136.6,136.9025,133.865,134.0,1997687,131.198079422419,131.488616896981,128.571236470586,128.70089782287,2079939.32076852,0.0,1.0
2017-05-02,138.99,139.2,136.24,136.6,2472401,133.49356558508,133.695261021967,130.852315816327,131.198079422419,2574199.08955078,0.0,1.0
2017-05-03,139.13,139.69,137.78,139.5,2565852,133.628029209671,134.165883708036,132.331415686829,133.983397360376,2671497.82026542,0.0,1.0
2017-05-04,141.1,141.32,138.48,139.38,2705819,135.52012449856,135.73142448006,133.003733809784,133.868142825013,2817227.79043091,0.0,1.0
2017-05-05,140.38,141.41,138.33,140.95,2498308,134.828597286377,135.817865381583,132.85966564058,135.376056329355,2601172.77861375,0.0,1.0
2017-05-08,139.57,140.95,138.66,140.4,1747643,134.050629172672,135.376056329355,133.17661561283,134.847806375605,1819600.06465771,0.0,1.0
2017-05-09,139.4,140.34,139.25,139.54,1732449,133.88735191424,134.790179107923,133.743283745035,134.021815538831,1803780.47027693,0.0,1.0
2017-05-10,139.83,139.86,137.81,138.5,1397648,134.300347332627,134.329160966468,132.36022932067,133.022942899012,1455194.44827617,0.0,1.0
2017-05-11,139.86,139.8899,138.29,139.05,1317069,134.329160966468,134.357878554862,132.821247462125,133.551192852762,1371297.70643012,0.0,1.0
2017-05-12,139.81,140.83,139.35,140.03,1087256,134.281138243399,135.260801793991,133.839329191172,134.4924382249,1132022.43701917,0.0,1.0
2017-05-15,143.02,143.3,140.17,140.32,1772524,137.36419706438,137.633124313562,134.626901849491,134.770970018695,1845505.5094246,0.0,1.0
2017-05-16,145.37,145.77,142.74,143.68,3020629,139.621265048587,140.005446833133,137.095269815198,137.998097008881,3144999.7074385,0.0,1.0
2017-05-17,140.41,145.2,140.14,143.98,4633027,134.857410920218,139.457987790155,134.59808821565,138.28623334729,4823786.22450976,0.0,1.0
2017-05-18,141.26,142.2799,138.57,138.89,1544610,135.673797212378,136.653364717524,133.090174711307,133.397520138944,1608207.42901779,0.0,1.0
2017-05-19,141.59,143.03,141.23,141.62,1572846,135.990747184629,137.373801608994,135.644983578537,136.019560818469,1637606.0118094,0.0,1.0
2017-05-22,142.51,143.12,141.48,142.14,1353568,136.874365289084,137.460242510517,135.885097193878,136.518997138379,1409299.50814818,0.0,1.0
2017-05-23,142.57,143.5,142.07,142.74,929773,137.200919805948,138.095896697437,136.71974943418,137.364517732349,966157.783763293,0.28,1.0
2017-05-24,143.69,143.75,141.67,142.78,1171400,138.278741438709,138.336481883321,136.334813136766,137.403011362091,1217240.36716523,0.0,1.0
2017-05-25,145.54,146.03,143.57,143.7,1553489,140.05907181425,140.530618778583,138.163260549484,138.288364846144,1614281.64653164,0.0,1.0
2017-05-26,144.58,145.7325,143.58,145.46,1130487,139.135224700456,140.244322407381,138.17288395692,139.982084554768,1174726.31975032,0.0,1.0
2017-05-30,144.15,145.19,143.77,144.01,867282,138.721418180735,139.722252554013,138.355728698191,138.58669047664,901221.325009219,0.0,1.0
2017-05-31,143.78,145.02,143.37,144.37,1593932,138.365352105627,139.558654627612,137.970792400777,138.933133144313,1656307.30144819,0.0,1.0
2017-06-01,146.79,147.09,144.31,144.42,1653426,141.261997743671,141.550699966731,138.875392699701,138.98125018149,1718129.47867555,0.0,1.0
2017-06-02,146.37,147.01,145.5,147.0,1180419,140.857814631385,141.473712707249,140.020578184509,141.464089299813,1226612.30746869,0.0,1.0
2017-06-05,147.87,148.1,145.83,146.09,1864036,142.30132574669,142.522664117703,140.338150629876,140.588359223195,1936981.27458529,0.0,1.0
2017-06-06,146.87,147.83,146.65,147.35,890446,141.338985003153,142.262832116948,141.127270039576,141.800908560051,925291.80124707,0.0,1.0
2017-06-07,146.36,147.31,145.87,147.31,893158,140.84819122395,141.762414930309,140.376644259617,141.762414930309,928109.929875846,0.0,1.0
2017-06-08,149.22,149.34,145.95,147.15,1663002,143.600485750463,143.715966639688,140.4536315191,141.608440411344,1728080.2160462,0.0,1.0
2017-06-09,143.59,150.62,142.19,149.09,2684661,138.182507364355,144.947762791414,136.835230323404,143.475381453804,2789719.77236997,0.0,1.0
2017-06-12,144.28,145.44,141.55,142.15,2580405,138.846522477395,139.962837739897,136.219332247541,136.796736693663,2681383.9249061,0.0,1.0
2017-06-13,145.92,146.74,144.79,144.8,1361680,140.424761296794,141.213880706494,139.337316256598,139.346939664034,1414966.58968888,0.0,1.0
2017-06-14,147.19,149.5,146.01,146.81,1581154,141.646934041085,143.869941158654,140.511371963712,141.281244558541,1643029.26029092,0.0,1.0
2017-06-15,145.69,145.98,143.75,145.39,1152937,140.203422925781,140.482501741406,138.336481883321,139.91472070272,1198054.85504386,0.0,1.0
2017-06-16,146.21,146.57,145.0,145.74,1717580,140.70384011242,141.050282780093,139.539407812741,140.251539962958,1784794.0155674,0.0,1.0
2017-06-19,148.39,148.84,146.42,147.0,1358983,142.801742933328,143.23479626792,140.905931668562,141.464089299813,1412164.04805473,0.0,1.0
2017-06-20,147.69,149.46,147.38,148.69,1102607,142.128104412853,143.831447528912,141.829778782357,143.090445156389,1145755.29240136,0.0,1.0
2017-06-21,149.46,149.66,146.45,147.23,934653,143.831447528912,144.023915677619,140.934801890868,141.685427670826,971228.752682336,0.0,1.0
2017-06-22,152.0,152.83,148.88,149.5,1971373,146.275793017494,147.074535834629,143.273289897661,143.869941158654,2048518.6907458,0.0,1.0
2017-06-23,154.43,154.7,151.0,151.59,1511375,148.614281024287,148.874113025041,145.313452273958,145.881233312644,1570519.60041348,0.0,1.0
2017-06-26,151.98,156.3899,151.61,154.43,1460016,146.256546202623,150.500372647543,145.900480127515,148.614281024287,1517150.76993949,0.0,1.0
2017-06-27,147.89,152.02,146.5,151.81,1966835,142.32057256156,146.295039832365,140.982918928045,146.092948276222,2043803.10530428,0.0,1.0
2017-06-28,150.07,150.82,148.35,150.5,2635885,144.418475382469,145.140230940121,142.763249303587,144.83228190219,2739035.02237095,0.0,1.0
2017-06-29,148.11,149.58,145.93,149.36,2262947,142.532287525138,143.946928418136,140.43438470423,143.735213454558,2351502.84886074,0.0,1.0
2017-06-30,148.95,150.0,147.59,149.25,1651961,143.340653749709,144.351111530422,142.0318703385,143.62935597277,1716607.14886686,0.0,1.0
2017-07-03,147.73,149.69,146.8,149.56,826481,142.166598042595,144.052785899925,141.271621151106,143.927681603266,858823.660487525,0.0,1.0
2017-07-05,150.15,150.6,147.65,148.28,1707110,144.495462641952,144.928515976543,142.089610783112,142.695885451539,1773914.29331692,0.0,1.0
2017-07-06,148.66,150.58,148.08,149.24,1276653,143.061574934083,144.909269161673,142.503417302832,143.619732565334,1326612.23020539,0.0,1.0
2017-07-07,149.78,150.39,148.95,148.95,916922,144.139396566844,144.726424420401,143.340653749709,143.340653749709,952803.88589882,0.0,1.0
2017-07-10,149.98,151.325,149.06,149.63,1031141,144.331864715551,145.626213015607,143.446511231498,143.995045455313,1071492.61519475,0.0,1.0
2017-07-11,149.94,150.97,149.54,150.2,1206847,144.293371085809,145.284582051652,143.908434788395,144.543579679129,1254074.51373763,0.0,1.0
2017-07-12,152.34,152.64,150.94,151.32,1467533,146.602988870296,146.891691093357,145.255711829346,145.621401311889,1524961.93251417,0.0,1.0
2017-07-13,152.9,153.07,151.83,152.24,1002815,147.141899686676,147.305497613078,146.112195091093,146.506754795943,1042058.13453885,0.0,1.0
2017-07-14,154.17,154.78,152.7001,153.73,1215992,148.364072430967,148.951100284524,146.949527772044,147.940642503811,1263577.38479596,0.0,1.0
2017-07-17,152.73,154.44,152.16,154.3,1289625,146.978301760275,148.623904431722,146.42976753646,148.489176727627,1340091.86315987,0.0,1.0
2017-07-18,153.57,153.7,151.865,152.47,930002,147.786667984846,147.911772281505,146.145877017117,146.728093166956,966395.745214614,0.0,1.0
2017-07-19,155.47,155.845,153.915,154.25,997647,149.615115397564,149.97599317639,148.118675541366,148.44105969045,1036687.89532294,0.0,1.0
2017-07-20,154.63,155.98,153.96,155.22,944995,148.806749172994,150.105909176768,148.161980874825,149.37453021168,981975.465911994,0.0,1.0
2017-07-21,153.94,154.95,152.93,153.91,1211043,148.142734059954,149.114698210925,147.170769908983,148.113863837648,1258434.71570163,0.0,1.0
2017-07-24,154.61,155.03,153.88,153.94,857093,148.787502358123,149.191685470408,148.084993615342,148.142734059954,890633.599124768,0.0,1.0
2017-07-25,154.57,155.8,154.16,155.68,1695473,148.749008728382,149.932687842931,148.354449023532,149.817206953707,1761821.90288436,0.0,1.0
2017-07-26,156.94,158.0,155.005,155.24,2018868,151.029756290562,152.049837478711,149.16762695182,149.393777026551,2097872.31140358,0.0,1.0
2017-07-27,154.25,158.74,152.08,158.53,2683013,148.44105969045,152.761969628928,146.352780276977,152.559878072785,2788007.28122682,0.0,1.0
2017-07-28,159.5,161.0,154.36,154.44,4326728,153.493348594015,154.936859709319,148.546917172239,148.623904431722,4496045.73958007,0.0,1.0
2017-07-31,156.47,159.28,154.64,159.28,2185260,150.5774561411,153.281633630437,148.816372580429,153.281633630437,2270775.72541532,0.0,1.0
2017-08-01,152.69,157.24,152.46,157.24,1759369,146.939808130534,151.318458513623,146.718469759521,151.318458513623,1828218.34346861,0.0,1.0
2017-08-02,153.13,153.36,150.28,152.87,1629750,147.36323805769,147.584576428703,144.620566938612,147.11302946437,1693526.96635439,0.0,1.0
2017-08-03,153.68,154.85,152.16,153.26,1111973,147.892525466635,149.018464136572,146.42976753646,147.488342354349,1155487.81184721,0.0,1.0
2017-08-04,151.35,153.68,149.74,153.0,1870930,145.650271534195,147.892525466635,144.100902937102,147.23813376103,1944145.05731642,0.0,1.0
2017-08-07,149.12,152.76,148.71,151.47,2397069,143.50425167611,147.007171982581,143.10969197126,145.76575242342,2490873.44176233,0.0,1.0
2017-08-08,145.92,148.57,144.59,148.37,4164130,140.424761296794,142.974964267165,139.144848107891,142.782496118458,4327084.79607629,0.0,1.0
2017-08-09,147.9,148.0612,143.31,143.75,2476549,142.330195968996,142.485325296854,137.913051956165,138.336481883321,2573463.73063231,0.0,1.0
2017-08-10,143.55,146.9,143.03,146.76,1780780,138.144013734613,141.36785522546,137.643596547975,141.233127521364,1850467.21960092,0.0,1.0
2017-08-11,144.51,144.74,142.06,144.16,1295043,139.067860848408,139.289199219422,136.710126026745,138.731041588171,1345721.88561957,0.0,1.0
2017-08-14,147.58,147.83,145.09,146.11,1385495,142.022246931064,142.262832116948,139.626018479659,140.607606038066,1439713.5414936,0.0,1.0
2017-08-15,147.06,147.63,145.0,147.54,1238604,141.521829744425,142.070363968241,139.539407812741,141.983753301323,1287074.25963149,0.0,1.0
2017-08-16,148.78,149.24,147.3,148.16,1703780,143.177055823308,143.619732565334,141.752791522874,142.580404562315,1770453.98050945,0.0,1.0
2017-08-17,144.14,148.65,144.02,148.09,1708025,138.7117947733,143.051951526648,138.596313884075,142.513040710268,1774865.09998924,0.0,1.0
2017-08-18,143.71,145.13,142.72,144.14,1531915,138.297988253579,139.664512109401,137.345270917478,138.7117947733,1591863.39172437,0.0,1.0
2017-08-21,145.03,145.32,143.26,143.86,1030311,139.568278035047,139.847356850672,137.864934918988,138.44233936511,1070630.13482532,0.0,1.0
2017-08-22,147.61,148.07,145.32,145.32,941548,142.339819376431,142.783395806979,140.131580189574,140.131580189574,976409.137575546,0.3,1.0
2017-08-23,148.09,148.32,146.55,147.0,1667940,142.802681738742,143.024469954016,141.317664992995,141.751598457661,1729696.05046981,0.0,1.0
2017-08-24,149.94,151.87,149.31,149.31,1800447,144.586630426814,146.447722841939,143.979123576282,143.979123576282,1867109.16758411,0.0,1.0
2017-08-25,149.26,151.745,148.47,151.53,1157717,143.930908746874,146.32718576842,143.169114442238,146.119862001969,1200581.8689292,0.0,1.0
2017-08-28,142.53,143.99,141.21,143.72,6674764,137.441192708642,138.849065727338,136.168321212288,138.588705648538,6921899.42600943,0.0,1.0
2017-08-29,143.99,145.02,140.75,141.0,3128092,138.849065727338,139.842291213129,135.72474478174,135.965818928777,3243910.67898499,0.0,1.0
2017-08-30,143.44,145.16,141.83,144.0,3354918,138.318702603857,139.97729273547,136.766185096939,138.858708693219,3479134.98941813,0.0,1.0
2017-08-31,148.36,148.52,144.88,145.32,2367278,143.063041817542,143.217329271645,139.707289690789,140.131580189574,2454927.27973673,0.0,1.0
2017-09-01,148.23,151.89,148.01,149.03,2174385,142.937683261082,146.467008773702,142.72553801169,143.7091205316,2254892.35026489,0.0,1.0
2017-09-05,147.61,148.6,146.02,147.79,1485227,142.339819376431,143.294472998697,140.806587801277,142.513392762298,1540218.03898889,0.0,1.0
2017-09-06,144.39,145.45,142.05,144.09,3251421,139.234784362597,140.256938746033,136.978330346332,138.945495386152,3371805.97750195,0.0,1.0
2017-09-07,143.97,145.19,143.09,144.66,1302226,138.829779795575,140.006221633114,137.981198798005,139.495144441396,1350441.36420921,0.0,1.0
2017-09-08,141.41,144.6701,141.22,143.99,1371295,136.361180529917,139.504883836937,136.177964178169,138.849065727338,1422067.66761935,0.0,1.0
2017-09-11,144.12,144.59,141.43,142.43,2363767,138.974424283797,139.427643680226,136.38046646168,137.344763049828,2451286.28375774,0.0,1.0
2017-09-12,145.36,145.77,142.71,144.07,1178163,140.1701520531,140.56551365424,137.614766094509,138.926209454389,1221784.88909053,0.0,1.0
2017-09-13,145.66,145.85,144.44,145.32,1135303,140.459441029544,140.642657381292,139.282999192004,140.131580189574,1177337.98289299,0.0,1.0
2017-09-14,143.38,145.08,142.96,144.87,1027136,138.260844808568,139.900149008418,137.855840241546,139.697646724907,1065166.06262537,0.0,1.0
2017-09-15,142.13,143.89,141.51,143.23,1536161,137.055474073384,138.752636068523,136.457610188732,138.116200320346,1593037.88780517,0.0,1.0
2017-09-18,142.16,143.37,140.68,143.0,2437191,137.084402971028,138.251201842686,135.65724402057,137.894412105072,2527428.83253629,0.0,1.0
2017-09-19,141.47,141.98,138.35,141.6,2568868,136.419038325206,136.910829585161,133.410432970187,136.544396881665,2663981.21861596,0.0,1.0
2017-09-20,143.01,143.5,141.39,141.69,1639348,137.904055070953,138.376560399145,136.341894598155,136.631183574599,1700045.42186505,0.0,1.0
2017-09-21,143.12,143.34,140.07,142.2,2334605,138.010127695649,138.222272945042,135.0690231018,137.122974834554,2421044.55070752,0.0,1.0
2017-09-22,145.77,146.28,142.08,142.55,2262222,140.56551365424,141.057304914195,137.007259243976,137.460478640405,2345981.54531094,0.0,1.0
2017-09-25,142.72,145.77,140.01,145.73,2806208,137.62440906039,140.56551365424,135.011165306511,140.526941790714,2910108.81350458,0.0,1.0
2017-09-26,143.39,144.44,141.17,143.53,2043145,138.270487774449,139.282999192004,136.129749348762,138.40548929679,2118793.14426008,0.0,1.0
2017-09-27,145.57,146.93,143.01,143.01,1466373,140.37265433661,141.684097696491,137.904055070953,137.904055070953,1520665.96317349,0.0,1.0
2017-09-28,142.84,145.0,142.31,144.82,1854697,137.740124650968,139.823005281366,137.22904745925,139.6494318955,1923367.79243751,0.0,1.0
2017-09-29,143.94,144.8,142.85,143.63,1416267,138.80085089793,139.630145963737,137.74976761685,138.501918955605,1468704.77134114,0.0,1.0
2017-10-02,146.84,149.34,143.55,144.0,2352150,141.597311003558,144.008052473926,138.424775228553,138.858708693219,2439239.16034904,0.0,1.0
2017-10-03,146.21,148.24,145.38,147.5,1384810,140.989804153025,142.947326226964,140.189437984862,142.233746751735,1436083.0651289,0.0,1.0
2017-10-04,147.6,147.99,145.9,146.8,1129901,142.33017641055,142.706252079927,140.690872210699,141.558739140032,1171735.97199053,0.0,1.0
2017-10-05,148.41,149.55,147.33,147.67,1053369,143.111256646949,144.210554757437,142.06981633175,142.39767717172,1092370.34844619,0.0,1.0
2017-10-06,147.99,148.9,147.33,147.66,1234871,142.706252079927,143.583761975141,142.06981633175,142.388034205838,1280592.52223684,0.0,1.0
2017-10-09,146.46,149.61,146.1,148.06,1804752,141.230878300062,144.268412552726,140.883731528329,142.773752841097,1871573.56168537,0.0,1.0
2017-10-10,146.43,148.46,145.42,146.61,1196910,141.201949402417,143.159471476356,140.228009848388,141.375522788284,1241226.00319426,0.0,1.0
2017-10-11,147.17,147.39,145.44,146.92,1825061,141.915528877646,142.127674127039,140.247295780151,141.674454730609,1892634.50937474,0.0,1.0
2017-10-12,147.98,148.07,145.85,147.1,1379988,142.696609114046,142.783395806979,140.642657381292,141.848028116476,1431082.52892534,0.0,1.0
2017-10-13,150.11,151.33,148.725,148.98,1762959,144.750560846799,145.927002684339,143.415010072215,143.660905702193,1828233.16152873,0.0,1.0
2017-10-16,148.49,150.54,148.0,150.34,1639088,143.188400374001,145.165208379703,142.715895045809,144.972349062073,1699775.79527589,0.0,1.0
2017-10-17,149.14,149.82,148.23,148.95,688965,143.815193156296,144.470914836237,142.937683261082,143.631976804549,714474.165384811,0.0,1.0
2017-10-18,152.28,152.95,149.75,149.89,2005894,146.843084443079,147.489163157138,144.403414075066,144.538415597407,2080162.91321097,0.0,1.0
2017-10-19,153.4,153.46,149.36,151.47,1561899,147.923096621804,147.980954417093,144.027338405689,146.06200420668,1619728.84608125,0.0,1.0
2017-10-20,152.8,154.24,152.28,154.0,1651527,147.344518668916,148.733105755848,146.843084443079,148.501674574693,1712675.35351647,0.0,1.0
2017-10-23,150.68,153.685,150.56,153.47,1877461,145.300209902043,148.197921149426,145.184494311466,147.990597382975,1946974.63734374,0.0,1.0
2017-10-24,150.73,151.47,149.95,150.8,2039476,145.348424731451,146.06200420668,144.596273392696,145.415925492621,2114988.2982769,0.0,1.0
2017-10-25,147.9,150.13,147.4601,148.5,3235476,142.619465386994,144.769846778562,142.195271317868,143.198043339882,3355270.6084091,0.0,1.0
2017-10-26,147.35,148.48,145.05,148.17,4144975,142.089102263513,143.178757408119,139.871220110774,142.879825465794,4298444.1207694,0.0,1.0
2017-10-27,123.79,124.5,118.0,123.1,20574039,119.370274646761,120.054925224346,113.786997401388,118.704910000939,21335799.8492224,0.0,1.0
2017-10-30,120.21,124.89,119.76,124.79,7366275,115.918092861194,120.431000893723,115.484159396527,120.334571234908,7639013.85791725,0.0,1.0
2017-10-31,124.66,125.1,120.46,120.88,6872493,120.209212678449,120.633503177234,116.15916700823,116.564171575252,7126949.41003963,0.0,1.0
2017-11-01,122.05,127.0,121.92,125.88,3496379,117.692398583385,122.465666694714,117.567040026926,121.385654515989,3625833.63145293,0.0,1.0
2017-11-02,123.51,123.92,121.56,122.74,2388711,119.10027160208,119.49563320322,117.219893255192,118.357763229206,2477153.84391153,0.0,1.0
2017-11-03,123.05,124.1,122.52,123.24,1474257,118.656695171532,119.669206589087,118.145617979814,118.83991152328,1528841.87097706,0.0,1.0
2017-11-06,122.98,123.9,122.4,122.9,1922543,118.589194410362,119.476347271457,118.029902389236,118.51205068331,1993725.81385325,0.0,1.0
2017-11-07,119.61,121.13,118.91,120.0,6263438,115.339514908305,116.805245722289,114.664507296602,115.715590577683,6495343.93980754,0.0,1.0
2017-11-08,118.56,120.78,117.26,120.24,3054227,114.32700349075,116.467741916438,113.073417926159,115.947021758838,3167310.80203023,0.0,1.0
2017-11-09,117.32,118.479,116.14,118.0,3174133,113.131275721448,114.24889546711,111.993405747434,113.786997401388,3291656.36279836,0.0,1.0
2017-11-10,120.74,121.15,115.55,116.34,3808080,116.429170052912,116.824531654052,111.424470760427,112.186265065063,3949075.4678664,0.0,1.0
2017-11-13,120.28,120.89,118.9,120.69,3442218,115.985593622364,116.573814541134,114.65486433072,116.380955223504,3569667.30185505,0.0,1.0
2017-11-14,122.09,122.45,119.22,119.97,2456535,117.730970446911,118.078117218644,114.963439238928,115.686661680038,2547489.05076973,0.0,1.0
2017-11-15,121.17,121.89,119.98,121.89,2273753,117.133106562259,117.829119079589,115.982752540562,117.829119079589,2352115.97383494,0.3,1.0
2017-11-16,122.04,122.59,120.5,120.95,3385973,117.974121687366,118.505797915881,116.485428247522,116.920436070853,3502667.69533621,0.0,1.0
2017-11-17,123.95,124.2,121.755,121.84,2489291,119.820488226393,120.062159239355,117.698616732589,117.780784876996,2575082.3086868,0.0,1.0
2017-11-20,123.49,124.87,122.14,124.3,2036788,119.375813562543,120.709837554092,118.07079009255,120.158827644539,2106984.17555264,0.0,1.0
2017-11-21,124.88,125.75,122.54,123.99,2574414,120.71950439461,121.560519519717,118.457463713289,119.859155588467,2663139.00087842,0.0,1.0
2017-11-22,126.98,127.99,124.48,125.08,2081286,122.749540903488,123.725891795853,120.332830773872,120.91284120498,2153015.7614829,0.0,1.0
2017-11-24,126.81,127.8101,126.3466,127.07,638095,122.585204614674,123.551985334926,122.137243225049,122.836542468154,660086.404426606,0.0,1.0
2017-11-27,126.68,128.43,126.64,126.95,1445114,122.459535687934,124.151232778666,122.42086832586,122.720540381933,1494918.63162468,0.0,1.0
2017-11-28,125.68,127.0,124.65,127.0,1201546,121.492851636088,122.768874584525,120.497167062686,122.768874584525,1242956.26653267,0.0,1.0
2017-11-29,122.02,126.7,120.88,125.86,2755670,117.954788006329,122.478869368971,116.852768187224,121.66685476542,2850641.83559855,0.0,1.0
2017-11-30,122.5,123.54,121.57,121.57,2021158,118.418796351215,119.424147765136,117.519780182998,117.519780182998,2090815.50082366,0.0,1.0
2017-12-01,122.7,123.63,121.28,121.65,1747086,118.612133161585,119.511149329802,117.239441807962,117.597114907146,1807297.84117421,0.0,1.0
2017-12-04,122.24,125.45,122.2,123.61,2045865,118.167458497735,121.270514304163,118.128791135661,119.491815648765,2116374.00667963,0.0,1.0
2017-12-05,120.77,122.91,120.51,121.82,1932565,116.746432941521,118.815136812472,116.49509508804,117.76145119596,1999169.21801722,0.0,1.0
2017-12-06,119.17,121.0,118.83,120.77,2721985,115.199738458566,116.968770273445,114.871065880938,116.746432941521,2815795.91056684,0.0,1.0
2017-12-07,119.21,119.5,116.76,116.99,4222916,115.23840582064,115.518744195675,112.870029893615,113.09236722554,4368455.22788233,0.0,1.0
2017-12-08,117.54,120.7,117.42,119.89,2861892,113.624043454056,116.678765057891,113.508041367834,115.895750975895,2960524.68697806,0.0,1.0
2017-12-11,117.83,119.88,117.43,117.47,2633776,113.904381829091,115.886084135377,113.517708208353,113.556375570427,2724546.86199561,0.0,1.0
2017-12-12,118.69,118.88,117.6,118.07,1977681,114.735730113679,114.91940008353,113.682044497167,114.136386001535,2045840.10279475,0.0,1.0
2017-12-13,118.55,119.72,118.22,119.01,1976070,114.600394346421,115.731414687082,114.281388609312,115.04506901027,2044173.58104245,0.0,1.0
2017-12-14,119.9,120.59,118.65,118.65,1775572,115.905417816414,116.572429812188,114.697062751606,114.697062751606,1836765.58706863,0.0,1.0
2017-12-15,120.88,121.22,120.2,120.64,1914000,116.852768187224,117.181440764852,116.195423031968,116.62076401478,1979964.39099588,0.0,1.0
2017-12-18,121.96,122.76,121.22,122.11,1582021,117.896786963218,118.670134204695,117.181440764852,118.041789570995,1636544.01557351,0.0,1.0
2017-12-19,121.46,123.34,121.35,122.4,1290080,117.413444937295,119.230810954766,117.307109691592,118.322127946031,1334541.51595401,0.0,1.0
2017-12-20,120.01,121.91,119.9,121.86,1126177,116.011753062117,117.848452760626,115.905417816414,117.800118558033,1164989.73770041,0.0,1.0
2017-12-21,120.07,121.63,119.61,120.19,1362494,116.069754105228,117.577781226109,115.625079441378,116.185756191449,1409451.20321084,0.0,1.0
2017-12-22,120.18,121.73,119.53,120.0,1064295,116.176089350931,117.674449631293,115.547744717231,116.002086221599,1100975.02691482,0.0,1.0
2017-12-26,119.44,120.62,118.99,120.25,713449,115.460743152564,116.601430333744,115.025735329233,116.24375723456,738037.416296568,0.0,1.0
2017-12-27,120.32,120.74,119.13,119.38,926026,116.31142511819,116.717432419965,115.161071096492,115.402742109454,957940.702788062,0.0,1.0
2017-12-28,121.25,121.39,120.01,120.21,756547,117.210441286407,117.345777053665,116.011753062117,116.205089872486,782620.752411058,0.0,1.0
2017-12-29,119.77,121.39,119.19,120.89,1112752,115.779748889674,117.345777053665,115.219072139603,116.862435027742,1151102.05643127,0.0,1.0
2018-01-02,121.42,122.67,120.01,120.64,1541144,117.374777575221,118.583132640029,116.011753062117,116.62076401478,1594258.22434533,0.0,1.0
2018-01-03,125.17,127.75,124.3,124.48,2429515,120.999842769646,123.49388762341,120.158827644539,120.332830773872,2513246.17940981,0.0,1.0
2018-01-04,126.14,126.65,123.94,125.92,2212688,121.937526299937,122.430535166379,119.810821385874,121.724855808531,2288946.42026328,0.0,1.0
2018-01-05,127.12,127.35,125.41,126.47,1600127,122.884876670747,123.107214002672,121.231846942089,122.256532037046,1655274.0235481,0.0,1.0
2018-01-08,128.21,128.28,126.1,126.56,1752588,123.93856228726,124.006230170889,121.898858937863,122.343533601713,1812989.4629502,0.0,1.0
2018-01-09,127.28,128.88,127.08,128.43,1272790,123.039546119042,124.586240601997,122.846209308673,124.151232778666,1316655.63072919,0.0,1.0
2018-01-10,127.18,128.13,126.38,128.13,1210756,122.942877713858,123.861227563112,122.16953047238,123.861227563112,1252483.68139217,0.0,1.0
2018-01-11,129.41,131.23,128.34,130.01,2470408,125.098583149476,126.857948123837,124.064231214,125.678593580584,2555548.52206445,0.0,1.0
2018-01-12,132.36,132.79,128.87,130.34,2186528,127.950301102423,128.365975244717,124.576573761478,125.997599317693,2261884.83799136,0.0,1.0
2018-01-16,130.6,133.68,129.9,132.82,3143369,126.248937171173,129.226324050861,125.572258334881,128.394975766273,3251702.5536888,0.0,1.0
2018-01-17,130.64,131.82,129.25,131.82,1598973,126.287604533247,127.428291714426,124.94391370118,127.428291714426,1654080.25191425,0.0,1.0
2018-01-18,126.89,130.42,126.75,130.31,2775099,122.662539338822,126.074934041841,122.527203571564,125.968598796138,2870740.43964906,0.0,1.0
2018-01-19,126.27,128.16,124.6,127.43,2282067,122.063195226677,123.890228084667,120.448832860093,123.184548726819,2360716.50881234,0.0,1.0
2018-01-22,128.19,128.25,125.39,126.52,1483206,123.919228606223,123.977229649334,121.212513261052,122.304866239639,1534323.44018362,0.0,1.0
2018-01-23,128.93,129.07,127.56,128.19,1462907,124.634574804589,124.769910571848,123.310217653559,123.919228606223,1513324.85231903,0.0,1.0
2018-01-24,130.43,131.7,129.44,130.37,1646524,126.084600882359,127.312289628204,125.127583671031,126.026599839248,1703270.05690706,0.0,1.0
2018-01-25,131.11,132.23,130.45,131.76,1361657,126.741946037615,127.824632175683,126.103934563396,127.370290671315,1408585.35671384,0.0,1.0
2018-01-26,131.76,132.3,130.86,131.9,1518025,127.370290671315,127.892300059312,126.500275024653,127.505626438574,1570342.44756611,0.0,1.0
2018-01-29,130.4,131.75,129.38,131.6,1273304,126.055600360804,127.360623830797,125.06958262792,127.21562122302,1317187.3453044,0.0,1.0
2018-01-30,128.89,130.34,127.98,130.0,1304912,124.595907442515,125.997599317693,123.716224955335,125.668926740065,1349884.688288,0.0,1.0
2018-01-31,128.01,129.62,127.07,129.17,1319058,123.74522547689,125.301586800363,122.836542468154,124.866578977032,1364518.21821226,0.0,1.0
2018-02-01,129.11,130.64,127.25,127.25,2169742,124.808577933922,126.287604533247,123.010545597487,123.010545597487,2244520.3227002,0.0,1.0
2018-02-02,126.64,128.84,125.97,128.35,1896274,122.42086832586,124.547573239923,121.773190011123,124.073898054518,1961627.47939987,0.0,1.0
2018-02-05,125.05,128.24,124.51,125.33,2480883,120.883840683424,123.967562808815,120.361831295427,121.154512217941,2566384.53407892,0.0,1.0
2018-02-06,127.28,128.22,123.15,123.37,3539808,123.039546119042,123.948229127778,119.047140984916,119.259811476322,3661804.4884861,0.0,1.0
2018-02-07,129.33,132.44,126.53,127.13,3120274,125.021248425328,128.027635826571,122.314533080157,122.894543511265,3227811.60404927,0.0,1.0
2018-02-08,123.03,130.93,122.31,129.13,3488315,118.931138898694,126.567942908283,118.235126381364,124.827911614959,3608536.82579771,0.0,1.0
2018-02-09,104.0,107.99,98.52,105.0,16671887,100.535141392052,104.39221075892,95.2377127879325,101.501825443899,17246469.4831282,0.0,1.0
2018-02-12,102.82,105.73,100.38,104.17,4715656,99.3944542108731,102.207504801747,97.0357451243672,100.699477680866,4878177.09518605,0.0,1.0
2018-02-13,101.76,102.92,100.19,102.07,2805390,98.3697691159156,99.4911226160577,96.8520751545164,98.6694411719881,2902075.39334167,0.0,1.0
2018-02-14,100.1,101.1,99.08,100.69,3907344,96.7650735898502,97.7317576416968,95.7790558569666,97.3354171804397,4042007.3058367,0.0,1.0
2018-02-15,102.23,102.97,99.07,101.48,3909512,98.8241106202835,99.5394568186501,95.7693890164481,98.0990975813986,4044250.02412284,0.0,1.0
2018-02-16,103.85,104.27,101.44,102.0,2671634,100.390138784275,100.796146086051,98.0604302193247,98.6017732883588,2763709.60594248,0.0,1.0
2018-02-20,104.1,106.18,102.74,103.75,2722198,100.631809797237,102.642512625078,99.3171194867253,100.29347037909,2816016.25143167,0.0,1.0
2018-02-21,102.99,105.31,102.9,104.53,2040021,99.558790499687,101.801497499971,99.4717889350208,101.047483939531,2110328.59816292,0.0,1.0
2018-02-22,104.53,104.83,102.31,103.14,2124759,101.047483939531,101.337489155085,98.9014453444313,99.703793107464,2197987.02165519,0.0,1.0
2018-02-23,106.38,106.84,104.27,105.13,2370907,102.835849435447,103.280524099297,100.796146086051,101.627494370639,2452618.30426484,0.0,1.0
2018-02-26,106.62,107.47,105.21,106.59,1790298,103.06785360789,103.88953505196,101.704829094787,103.038853086335,1851999.10620228,0.0,1.0
2018-02-27,103.71,106.94,103.69,106.04,2470946,100.254803017017,103.377192504481,100.23546933598,102.507176857819,2556105.06377937,0.0,1.0
2018-02-28,105.17,106.6,103.93,105.41,2136715,101.666161732713,103.048519926853,100.467473508423,101.898165905156,2210355.07508191,0.0,1.0
2018-03-01,103.96,105.6,102.73,104.99,2074500,100.496474029978,102.081835875007,99.3074526462069,101.49215860338,2145995.88773301,0.0,1.0
2018-03-02,104.5,104.86,101.37,103.0,1882431,101.018483417975,101.36648967664,97.9927623356954,99.5684573402055,1947307.39211431,0.0,1.0
2018-03-05,107.66,108.57,103.8,104.39,2308736,104.073205021811,104.952887508991,100.341804581683,100.912148172272,2388304.6333387,0.0,1.0
2018-03-06,108.61,109.38,106.96,107.98,1583204,104.991554871065,105.735901590987,103.396526185518,104.382543918402,1637767.78666785,0.0,1.0
2018-03-07,111.35,112.36,107.44,107.94,3210228,107.930274388679,108.909255772896,104.14035635671,104.625000606323,3311942.73177438,0.3,1.0
2018-03-08,110.33,112.58,109.75,111.41,1747663,106.94160011947,109.122499242726,106.379412789919,107.988431698633,1803036.97134316,0.0,1.0
2018-03-09,112.22,112.63,110.07,110.98,1899778,108.773555383005,109.170963667687,106.689585109671,107.571637643966,1959971.67150895,0.0,1.0
2018-03-12,114.44,114.99,112.17,112.77,1768242,110.925375851284,111.458484525857,108.725090958043,109.306664057578,1824268.00835273,0.0,1.0
2018-03-13,109.53,114.61,109.16,114.42,3517319,106.16616932009,111.090154896152,105.807532575377,110.905990081299,3628763.78169461,0.0,1.0
2018-03-14,113.28,114.48,106.41,107.8,5335258,109.801001192183,110.964147391253,103.141989202509,104.489300216431,5504303.41871079,0.0,1.0
2018-03-15,112.45,112.79,110.16,111.92,3592289,108.996491737826,109.326049827563,106.776821074602,108.482768833237,3706109.17479478,0.0,1.0
2018-03-16,113.2,114.36,112.15,112.87,2724144,109.723458112245,110.847832771346,108.705705188059,109.403592907501,2810457.36349779,0.0,1.0
2018-03-19,111.09,113.02,110.26,112.63,1605756,107.678259378881,109.548986182384,106.873749924524,109.170963667687,1656633.70738872,0.0,1.0
2018-03-20,110.31,111.86,108.64,111.05,2565410,106.922214349485,108.424611523284,105.30350255578,107.639487838912,2646693.94308483,0.0,1.0
2018-03-21,109.24,111.85,109.0,110.58,1388077,105.885075655315,108.414918638291,105.652446415501,107.183922244276,1432057.63929951,0.0,1.0
2018-03-22,106.98,108.91,105.64,108.04,2319044,103.694483647067,105.565210450571,102.395637058106,104.721929456245,2392521.93939651,0.0,1.0
2018-03-23,106.11,107.49,105.62,107.13,1899664,102.851202652741,104.188820781671,102.376251288121,103.83987692195,1959854.05946664,0.0,1.0
2018-03-26,106.84,107.63,104.52,107.59,2471992,103.558783257175,104.324521171563,101.310033938974,104.285749631594,2550316.03281899,0.0,1.0
2018-03-27,105.59,107.61,104.82,107.27,2154263,102.347172633144,104.305135401578,101.600820488741,103.975577311842,2222519.9223172,0.0,1.0
2018-03-28,106.32,108.87,104.16,105.11,2366650,103.054753237578,105.526438910602,100.961090079253,101.881914153516,2441636.31559935,0.0,1.0
2018-03-29,110.41,110.99,106.53,106.71,2239595,107.019143199408,107.581330528958,103.258303822416,103.432775752276,2310555.63105431,0.0,1.0
2018-04-02,106.79,110.29,105.88,109.58,2563433,103.510318832214,106.902828579501,102.628266297919,106.214633745051,2644654.30266654,0.0,1.0
2018-04-03,106.97,107.44,105.85,106.91,1930912,103.684790762074,104.14035635671,102.599187642943,103.626633452121,1992092.13927981,0.0,1.0
2018-04-04,109.26,109.67,105.12,105.3,1778337,105.904461425299,106.301869709981,101.891607038509,102.066078968369,1834682.86420636,0.0,1.0
2018-04-05,110.11,111.19,109.82,110.05,1339398,106.72835664964,107.775188228803,106.447262984865,106.670199339687,1381836.26554038,0.0,1.0
2018-04-06,107.55,109.91,106.47,109.71,1671929,104.246978091625,106.534498949795,103.200146512462,106.34064124995,1724903.37122248,0.0,1.0
2018-04-09,107.25,109.7,107.12,107.95,1613114,103.956191541857,106.330948364958,103.830184036958,104.634693491315,1664224.84254188,0.0,1.0
2018-04-10,108.49,109.52,107.14,108.0,1749921,105.158109280896,106.156476435098,103.849569806943,104.683157916276,1805366.51512895,0.0,1.0
2018-04-11,107.5,108.61,107.12,107.65,1587392,104.198513666664,105.274423900803,103.830184036958,104.343906941547,1637687.85172791,0.0,1.0
2018-04-12,107.2,109.22,106.1,107.93,2395137,103.907727116896,105.86568988533,102.841509767749,104.61530772133,2471025.91428207,0.0,1.0
2018-04-13,107.2,108.13,106.51,107.33,963387,103.907727116896,104.809165421175,103.238918052431,104.033734621795,993911.514240088,0.0,1.0
2018-04-16,109.16,109.5,106.44,108.15,1373520,105.807532575377,106.137090665113,103.171067857485,104.82855119116,1417039.40684174,0.0,1.0
2018-04-17,110.45,111.34,108.97,110.0,1411132,107.057914739377,107.920581503687,105.623367760524,106.621734914726,1455843.12733371,0.0,1.0
2018-04-18,110.28,111.0,109.04,110.72,1659129,106.893135694509,107.59102341395,105.69121795547,107.319622634167,1711697.80857499,0.0,1.0
2018-04-19,111.37,111.98,109.65,109.71,1688927,107.949660158664,108.540926143191,106.282483939997,106.34064124995,1742439.9457445,0.0,1.0
2018-04-20,109.77,111.29,108.86,110.96,1580679,106.398798559904,107.872117078726,105.516746025609,107.552251873981,1630762.15313005,0.0,1.0
2018-04-23,110.39,112.3,109.17,110.0,2203778,106.999757429423,108.851098462943,105.817225460369,106.621734914726,2273603.78438675,0.0,1.0
2018-04-24,110.78,112.88,109.91,111.36,2243600,107.377779944121,109.413285792493,106.534498949795,107.939967273671,2314687.52780456,0.0,1.0
2018-04-25,108.44,110.0,106.22,109.95,3377883,105.109644855935,106.621734914726,102.957824387656,106.573270489764,3484909.81034189,0.0,1.0
2018-04-26,106.35,109.42,105.87,108.64,6906763,103.083831892555,106.059547585175,102.618573412927,105.30350255578,7125600.89748711,0.0,1.0
2018-04-27,115.07,118.0,113.76,116.48,6929687,111.536027605795,114.376042908524,110.266259671811,112.902724389702,7149251.23484109,0.0,1.0
2018-04-30,115.14,116.62,113.4,115.82,2279107,111.603877800741,113.038424779594,109.91731581209,112.262993980214,2351319.55225177,0.0,1.0
2018-05-01,113.5,115.11,112.78,114.33,1927153,110.014244662012,111.574799145764,109.31635694257,110.818754116369,1988214.03693669,0.0,1.0
2018-05-02,114.43,115.42,112.93,113.51,1261760,110.915682966291,111.875278580524,109.461750217454,110.023937547005,1301738.33797589,0.0,1.0
2018-05-03,111.28,114.0,110.4,113.99,2120811,107.862424193733,110.498888911625,107.009450314416,110.489196026632,2188008.00968566,0.0,1.0
2018-05-04,110.12,111.16,109.34,110.85,2428962,106.738049534633,107.746109573826,105.982004505237,107.445630139067,2505922.64526262,0.0,1.0
2018-05-07,110.95,112.9,110.17,110.71,1613844,107.542558988989,109.432671562477,106.786513959594,107.309929749175,1664977.97228661,0.0,1.0
2018-05-08,110.54,111.25,109.78,110.67,1526006,107.145150704307,107.833345538757,106.408491444896,107.271158209206,1574356.8619874,0.0,1.0
2018-05-09,112.22,112.91,110.96,111.65,1523098,108.773555383005,109.44236444747,107.552251873981,108.221060938446,1571356.72322342,0.0,1.0
2018-05-10,113.93,115.73,112.18,112.48,2239874,110.431038716679,112.175758015284,108.734783843036,109.025570392803,2310843.47105265,0.0,1.0
2018-05-11,113.91,114.22,112.94,113.68,1436389,110.411652946694,110.712132381454,109.471443102446,110.188716591873,1481900.38481712,0.0,1.0
2018-05-14,114.64,114.92,113.54,114.15,1323378,111.119233551129,111.390634330911,110.053016201981,110.644282186508,1365308.67853937,0.0,1.0
2018-05-15,114.0,114.62,113.06,113.46,952828,110.498888911625,111.099847781144,109.587757722353,109.975473122043,983017.95674049,0.0,1.0
2018-05-16,115.59,116.68,113.96,113.96,1297396,112.040057625392,113.096582089547,110.460117371656,110.460117371656,1338503.44973415,0.0,1.0
2018-05-17,115.67,116.66,114.74,115.03,888884,112.11760070533,113.077196319563,111.216162401051,111.497256065826,917047.917839649,0.0,1.0
2018-05-18,115.07,115.81,114.73,115.54,1288654,111.536027605795,112.253301095222,111.206469516059,111.991593200431,1329484.46311975,0.0,1.0
2018-05-21,116.36,116.88,115.52,115.52,857962,112.786409769795,113.290439789392,111.972207430446,111.972207430446,885146.167200154,0.0,1.0
2018-05-22,116.29,118.17,116.21,116.9,1649754,112.718559574849,114.540821953392,112.641016494911,113.309825559377,1702025.7656203,0.0,1.0
2018-05-23,115.23,115.93,114.49,115.17,734850,111.981900315439,112.662168737037,111.262759412606,111.923591593587,756164.748602016,0.3,1.0
2018-05-24,116.99,117.02,115.01,115.22,937219,113.692289489744,113.721443850669,111.76810166865,111.97218219513,964403.578308544,0.0,1.0
2018-05-25,117.83,118.0,116.03,116.66,1011411,114.508611595662,114.673819640907,112.759349940123,113.371591519561,1040747.56011202,0.0,1.0
2018-05-29,117.26,117.79,116.55,117.29,1609069,113.954678738075,114.469739114428,113.264692196167,113.983833099,1655740.9755301,0.0,1.0
2018-05-30,118.01,118.27,116.5,117.79,1129734,114.683537761216,114.936208889238,113.216101594625,114.469739114428,1162502.58705471,0.0,1.0
2018-05-31,121.03,121.1,117.96,118.15,2111082,117.618410094398,117.686436936558,114.634947159673,114.819591445536,2172315.15249133,0.0,1.0
2018-06-01,120.02,122.42,119.97,121.1,1683616,116.636879943235,118.969228817287,116.588289341692,117.686436936558,1732450.25431358,0.0,1.0
2018-06-04,118.88,121.86,118.72,120.6,1717858,115.52901422806,118.425014080008,115.373524303123,117.200530921131,1767685.46329723,0.0,1.0
2018-06-05,120.18,120.97,118.94,118.94,3977437,116.792369868172,117.560101372547,115.587322949911,115.587322949911,4092804.85702573,0.0,1.0
2018-06-06,122.41,123.21,119.47,120.69,2719977,118.959510696979,119.736960321663,116.102383326264,117.287994003908,2798871.50358341,0.0,1.0
2018-06-07,120.34,123.19,119.21,122.41,2729550,116.947859793108,119.717524081046,115.849712198242,118.959510696979,2808722.17397652,0.0,1.0
2018-06-08,120.89,121.23,119.34,119.69,2214702,117.482356410079,117.812772500569,115.976047762253,116.316181973053,2278940.7104285,0.0,1.0
2018-06-11,123.62,124.59,120.6,120.6,1773604,120.135403254313,121.078060924243,117.200530921131,117.200530921131,1825048.40821874,0.0,1.0
2018-06-12,124.39,124.71,123.44,123.9,1230039,120.883698518072,121.194678367945,119.960477088759,120.407510622953,1265716.99150259,0.0,1.0
2018-06-13,122.34,124.44,121.69,124.44,928143,118.891483854819,120.932289119615,118.259806034763,120.932289119615,955064.323687449,0.0,1.0
2018-06-14,123.58,123.9,122.26,122.67,1241636,120.096530773079,120.407510622953,118.81373889235,119.212181825001,1277650.36918448,0.0,1.0
2018-06-15,124.12,124.3,122.91,123.18,1412477,120.621309269741,120.796235435295,119.445416712406,119.707805960737,1453446.71104461,0.0,1.0
2018-06-18,125.26,125.6,123.62,123.78,1208530,121.729174984916,122.059591075406,120.135403254313,120.29089317925,1243584.11053684,0.0,1.0
2018-06-19,124.67,125.34,123.57,124.01,1262372,121.155805886711,121.806919947384,120.086812652771,120.514409946347,1298987.82883885,0.0,1.0
2018-06-20,124.9,125.42,124.13,124.69,927952,121.379322653808,121.884664909853,120.631027390049,121.175242127328,954867.783622154,0.0,1.0
2018-06-21,123.63,126.39,123.28,125.63,1219685,120.145121374622,122.827322579782,119.804987163823,122.088745436332,1255062.66775349,0.0,1.0
2018-06-22,124.83,125.61,124.07,124.58,1497616,121.311295811648,122.069309195715,120.572718668198,121.068342803934,1541055.21690462,0.0,1.0
2018-06-25,122.89,124.69,121.86,124.07,1503161,119.425980471789,121.175242127328,118.425014080008,120.572718668198,1546761.05283168,0.0,1.0
2018-06-26,122.03,122.86,121.22,122.75,1028439,118.590222125254,119.396826110863,117.803054380261,119.289926787469,1058269.46708513,0.0,1.0
2018-06-27,120.34,123.22,120.31,122.63,910334,116.947859793108,119.746678441971,116.918705432183,119.173309343767,936738.763358336,0.0,1.0
2018-06-28,120.5,121.24,118.81,120.17,1317579,117.103349718045,117.822490620878,115.4609873859,116.782651747863,1355796.1397541,0.0,1.0
2018-06-29,120.19,121.78,119.53,121.62,1201060,116.80208798848,118.34726911754,116.160692048116,118.191779192603,1235897.43887316,0.0,1.0
2018-07-02,121.8,121.95,119.53,119.62,1225433,118.366705358157,118.512477162785,116.160692048116,116.248155130893,1260977.39181277,0.0,1.0
2018-07-03,123.25,124.64,121.54,122.4,1223452,119.775832802897,121.126651525786,118.114034230135,118.94979257667,1258938.93176381,0.0,1.0
2018-07-05,123.83,123.92,122.72,123.66,1361341,120.339483780793,120.42694686357,119.260772426544,120.174275735547,1400827.48183523,0.0,1.0
2018-07-06,126.0,126.15,123.42,124.29,924692,122.448315887749,122.594087692377,119.941040848142,120.786517314986,951513.225439608,0.0,1.0
2018-07-09,127.01,127.72,125.93,126.43,994122,123.429846038912,124.119832580819,122.380289045589,122.866195061016,1022957.08268318,0.0,1.0
2018-07-10,127.26,127.96,126.35,127.25,860676,123.672799046626,124.353067468225,122.788450098548,123.663080926317,885640.40439245,0.0,1.0
2018-07-11,125.14,126.98,123.81,126.13,1101592,121.612557541213,123.400691677987,120.320047540176,122.57465145176,1133544.31209362,0.0,1.0
2018-07-12,127.37,127.94,125.13,125.29,1031264,123.77969837002,124.333631227608,121.602839420905,121.758329345841,1061176.40784148,0.0,1.0
2018-07-13,126.95,127.74,126.03,127.46,984935,123.371537317061,124.139268821436,122.477470248674,123.867161452797,1013503.60844299,0.0,1.0
2018-07-16,126.66,127.5,126.24,126.83,898147,123.089711828113,123.906033934031,122.681550775154,123.254919873358,924198.272385735,0.0,1.0
2018-07-17,128.79,129.49,125.75,125.75,1556920,125.159671453834,125.839939875433,122.205362880035,122.205362880035,1602079.36367076,0.0,1.0
2018-07-18,127.49,129.76,127.26,128.42,1207816,123.896315813723,126.102329123764,123.672799046626,124.800101002418,1242849.40055453,0.0,1.0
2018-07-19,127.81,128.54,126.91,127.31,1072524,124.207295663596,124.916718446121,123.332664835827,123.721389648169,1103633.1779678,0.0,1.0
2018-07-20,125.5,127.63,125.33,127.33,1357715,121.962409872321,124.032369498042,121.797201827076,123.740825888786,1397096.30761134,0.0,1.0
2018-07-23,126.38,126.5,124.16,125.42,2004694,122.817604459473,122.934221903176,120.660181750975,121.884664909853,2062841.30711571,0.0,1.0
2018-07-24,127.24,128.9,126.43,127.6,1773349,123.653362806009,125.266570777228,122.866195061016,124.003215137117,1824786.01179648,0.0,1.0
2018-07-25,127.56,127.8,125.78,126.75,1884867,123.964342655883,124.197577543288,122.23451724096,123.17717491089,1939538.6557845,0.0,1.0
2018-07-26,125.8,128.54,125.09,127.72,2562972,122.253953481578,124.916718446121,121.56396693967,124.119832580819,2637312.48289312,0.0,1.0
2018-07-27,137.79,139.77,135.34,138.07,7309405,133.905979731531,135.830167552624,131.525040255936,134.17808710017,7521418.51296908,0.0,1.0
2018-07-30,134.81,138.44,134.42,137.0,2308602,131.009979879582,134.537657551587,130.630973187549,133.138248227155,2375564.33415272,0.0,1.0
2018-07-31,133.84,134.88,132.2,134.67,1777636,130.067322209653,131.078006721742,128.47355047905,130.873926195263,1829197.35870708,0.0,1.0
2018-08-01,133.73,134.68,132.45,133.18,1318247,129.960422886259,130.883644315571,128.716503486764,129.425926269289,1356483.51547985,0.0,1.0
2018-08-02,132.85,133.39,131.26,131.89,1390675,129.105228299106,129.630006795768,127.560047170047,128.172288749485,1431012.33144467,0.0,1.0
2018-08-03,132.1,133.09,131.78,132.93,1302888,128.376369275965,129.338463186512,128.065389426091,129.182973261575,1340679.01881552,0.0,1.0
2018-08-06,133.09,133.9,131.26,131.81,1461722,129.338463186512,130.125630931504,127.560047170047,128.094543787017,1504120.090707,0.0,1.0
2018-08-07,133.04,134.35,132.96,134.0,747916,129.289872584969,130.562946345389,129.2121276225,130.22281213459,769609.735477209,0.0,1.0
2018-08-08,131.71,133.02,131.03,132.66,1076123,127.997362583931,129.270436344352,127.33653040295,128.920584013244,1107336.5690411,0.0,1.0
2018-08-09,132.74,134.56,130.87,130.96,1976368,128.998328975712,130.767026871869,127.181040478013,127.26850356079,2033693.69512836,0.0,1.0
2018-08-10,131.89,133.12,130.9,132.16,1078257,128.172288749485,129.367617547437,127.210194838939,128.434677997816,1109532.46694342,0.0,1.0
2018-08-13,131.49,132.79,131.14,132.5,808583,127.783563937143,129.046919577255,127.443429726344,128.765094088307,832036.416845435,0.0,1.0
2018-08-14,133.49,134.23,131.55,132.0,1403753,129.727187998854,130.446328901686,127.841872658995,128.279188072879,1444469.66638678,0.0,1.0
2018-08-15,131.7,133.23,130.33,132.55,1390913,127.987644463623,129.474516870831,126.656261981351,128.81368468985,1431257.2347721,0.0,1.0
2018-08-16,131.2,133.31,130.95,133.28,1016699,127.501738448195,129.5522618333,127.258785440482,129.523107472374,1046188.94160567,0.0,1.0
2018-08-17,131.03,131.66,129.91,131.1,858118,127.33653040295,127.948771982389,126.248100928392,127.40455724511,883008.208125287,0.0,1.0
2018-08-20,131.56,132.06,130.72,130.86,1083357,127.851590779303,128.337496794731,127.035268673385,127.171322357705,1114780.3953885,0.0,1.0
2018-08-21,131.51,132.62,131.26,131.52,1343134,127.80300017776,128.88171153201,127.560047170047,127.812718298069,1382092.37728629,0.0,1.0
2018-08-22,128.88,130.97,128.4,130.21,2425328,125.558114386485,127.594244577886,125.090486399943,126.853833599195,2489494.79822425,0.32,1.0
2018-08-23,128.92,129.69,127.96,128.88,1737398,125.597083385364,126.347236613774,124.66182741228,125.558114386485,1783364.26390377,0.0,1.0
2018-08-24,130.22,130.85,128.89,129.06,891542,126.863575848914,127.477337581251,125.567856636205,125.733474881438,915129.488217038,0.0,1.0
2018-08-27,131.9,132.79,130.36,130.36,1250650,128.500273801811,129.367334026857,126.999967344989,126.999967344989,1283738.39307473,0.0,1.0
2018-08-28,131.56,132.2,131.23,131.7,950489,128.169037311344,128.792541293399,127.847543070596,128.305428807418,975636.046452012,0.0,1.0
2018-08-29,132.78,133.26,131.57,132.12,1018958,129.357591777138,129.825219763679,128.178779561063,128.714603295642,1045916.52783004,0.0,1.0
2018-08-30,131.45,133.06,131.18,132.05,791620,128.061872564428,129.630374769287,127.798831821998,128.646407547605,812563.856175445,0.0,1.0
2018-08-31,130.5,132.0,130.26,130.82,1018860,127.136358841064,128.597696299007,126.902544847793,127.448110832092,1045815.93504827,0.0,1.0
2018-09-04,127.37,130.5,126.64,130.14,1826509,124.087034678822,127.136358841064,123.37585044929,126.785637851157,1874832.86978495,0.0,1.0
2018-09-05,123.85,127.0,123.45,126.99,2221743,120.657762777515,123.726571439196,120.26807278873,123.716829189477,2280523.55866553,0.0,1.0
2018-09-06,124.53,124.95,121.84,124.53,2158799,121.32023575845,121.729410246674,118.699570583871,121.32023575845,2215914.25197404,0.0,1.0
2018-09-07,128.82,129.44,123.37,123.81,3041310,125.499660888167,126.103680370784,120.190134790973,120.618793778637,3121773.80741385,0.0,1.0
2018-09-10,129.05,129.4,128.04,129.14,1281625,125.723732631719,126.064711371905,124.739765410037,125.811412879195,1315532.89731292,0.0,1.0
2018-09-11,129.77,129.99,127.49,127.55,994422,126.425174611531,126.639504105363,124.203941675458,124.262395173775,1020731.37993697,0.0,1.0
2018-09-12,131.24,132.11,126.7,126.7,1536703,127.857285320316,128.704861045923,123.434303947607,123.434303947607,1577359.48495032,0.0,1.0
2018-09-13,130.41,132.35,129.5,131.6,1428089,127.048678593587,128.938675039194,126.162133869102,128.208006310222,1465871.88903986,0.0,1.0
2018-09-14,129.74,131.76,129.26,130.79,1095537,126.395947862373,128.363882305736,125.928319875831,127.418884082933,1124521.57512806,0.0,1.0
2018-09-17,128.98,130.12,126.91,129.73,1071683,125.655536883681,126.766153351718,123.63889119172,126.386205612653,1100036.47087955,0.0,1.0
2018-09-18,130.68,131.49,128.81,129.05,952521,127.311719336017,128.100841563306,125.489918638448,125.723732631719,977721.806988317,0.0,1.0
2018-09-19,132.78,133.28,130.0,130.5,1368983,129.357591777138,129.844704263119,126.649246355083,127.136358841064,1405202.12414874,0.0,1.0
2018-09-20,134.43,134.77,133.07,133.37,1586387,130.965062980875,131.296299471342,129.640117019007,129.932384510595,1628357.97239408,0.0,1.0
2018-09-21,133.73,135.69,133.55,134.99,2440124,130.283105500502,132.192586445547,130.107745005548,131.510628965174,2504682.25535768,0.0,1.0
2018-09-24,132.21,133.29,130.92,132.94,1935200,128.802283543119,129.854446512838,127.545533329288,129.513467772651,1986399.50288108,0.0,1.0
2018-09-25,130.78,132.57,130.45,132.52,1411343,127.409141833213,129.153004533025,127.087647592466,129.104293284427,1448682.84084058,0.0,1.0
2018-09-26,131.64,132.99,131.07,131.07,2008594,128.246975309101,129.56217902125,127.691667075082,127.691667075082,2061735.28477156,0.0,1.0
2018-09-27,131.5,132.96,131.22,132.0,1103923,128.110583813026,129.532952272091,127.837800820877,128.597696299007,1133129.44316814,0.0,1.0
2018-09-28,130.48,131.6,129.69,130.95,1281503,127.116874341624,128.208006310222,126.347236613774,127.574760078447,1315407.66956419,0.0,1.0
2018-10-01,130.32,131.92,130.14,131.44,1358019,126.960998346111,128.51975830125,126.785637851157,128.052130314708,1393948.05007392,0.0,1.0
2018-10-02,128.96,130.62,128.79,130.39,1118722,125.636052384242,127.253265837699,125.470434139008,127.029194094148,1148319.97967245,0.0,1.0
2018-10-03,129.37,129.47,126.6,128.14,1209081,126.035484622746,126.132907119943,123.336881450411,124.837187907233,1241069.60383576,0.0,1.0
2018-10-04,126.94,129.3,126.73,129.13,1563407,123.668117940878,125.967288874709,123.463530696766,125.801670629476,1604769.99152585,0.0,1.0
2018-10-05,123.73,127.37,122.09,127.1,2002628,120.54085578088,124.087034678822,118.943126826862,123.823993936392,2055611.44256704,0.0,1.0
2018-10-08,122.59,124.15,121.02,123.13,1520167,119.430239312843,120.950030269104,117.900706106862,119.956320797703,1560385.99271198,0.0,1.0
2018-10-09,121.36,123.43,121.14,122.13,1306817,118.231942597329,120.248588289291,118.017613103498,118.98209582574,1341391.4009697,0.0,1.0
2018-10-10,116.76,121.3,116.7,121.03,1902427,113.750507726303,118.173489099012,113.692054227986,117.910448356582,1952759.4290345,0.0,1.0
2018-10-11,115.69,118.47,114.24,117.13,2086877,112.708087006304,115.416432428359,111.295460796959,114.110970965929,2142089.41472404,0.0,1.0
2018-10-12,118.56,119.69,115.86,118.86,1619551,115.504112675835,116.604986894153,112.873705251538,115.796380167424,1662399.3909108,0.0,1.0
2018-10-15,118.55,119.61,116.45,118.23,1315014,115.494370426116,116.527048896396,113.448497984995,115.182618435088,1349805.26864492,0.0,1.0
2018-10-16,121.91,122.1,118.56,118.83,1639927,118.767766331909,118.952869076581,115.504112675835,115.767153418265,1683314.4778634,0.0,1.0
2018-10-17,120.55,121.58,118.87,121.46,1728563,117.44282037004,118.446272091161,115.806122417144,118.329365094526,1774295.51669008,0.0,1.0
2018-10-18,118.44,120.5,117.56,119.82,1792644,115.3872056792,117.394109121442,114.529887703873,116.731636140508,1840071.90494148,0.0,1.0
2018-10-19,118.32,119.58,117.33,119.17,1499353,115.270298682564,116.497822147237,114.305815960322,116.098389908732,1539021.31761227,0.0,1.0
2018-10-22,118.5,119.93,117.42,119.17,1279839,115.445659177518,116.838800887424,114.393496207799,116.098389908732,1313699.645188,0.0,1.0
2018-10-23,117.21,117.53,113.69,116.06,2195753,114.188908963686,114.500660954714,110.75963706238,113.06855024593,2253845.94235721,0.0,1.0
2018-10-24,114.22,119.39,113.87,118.0,2924127,111.27597629752,116.312719402564,110.934997557333,114.958546691537,3001490.50184019,0.0,1.0
2018-10-25,117.57,119.1,113.85,115.32,4111621,114.539629953593,116.030194160695,110.915513057894,112.347623766678,4220401.9793486,0.0,1.0
2018-10-26,120.5,125.44,118.54,122.66,5645279,117.394109121442,122.206780482935,115.484628176396,119.49843506088,5794635.90286535,0.0,1.0
2018-10-29,121.73,125.45,119.22,122.22,2884965,118.592405836955,122.216522732655,116.14710115733,119.069776073217,2961292.39449636,0.0,1.0
2018-10-30,124.49,125.03,120.15,121.28,2452536,121.281266759571,121.807348244431,117.053130381255,118.154004599573,2517422.63910602,0.0,1.0
2018-10-31,125.43,126.73,125.15,125.87,2391783,122.197038233216,123.463530696766,121.924255241066,122.625697220879,2455062.29960697,0.0,1.0
2018-11-01,127.62,127.86,124.57,125.66,1912530,124.330590921813,124.564404915084,121.359204757328,122.421109976767,1963129.72366946,0.0,1.0
2018-11-02,126.51,128.85,125.41,128.28,1612280,123.249201202935,125.528887637326,122.177553733776,124.973579403308,1654936.02237759,0.0,1.0
2018-11-05,126.89,127.6,125.04,126.59,1750605,123.61940669228,124.311106422373,121.81709049415,123.327139200692,1796920.6809328,0.0,1.0
2018-11-06,125.03,127.89,124.61,126.22,2118288,121.807348244431,124.593631664242,121.398173756207,122.966675961066,2174331.45419541,0.0,1.0
2018-11-07,128.38,128.68,126.31,126.53,1839759,125.071001900504,125.363269392093,123.054356208542,123.268685702374,1888433.4244631,0.0,1.0
2018-11-08,125.43,128.69,124.72,128.25,1678625,122.197038233216,125.373011641812,121.505338503122,124.944352654149,1723036.30917928,0.0,1.0
2018-11-09,124.04,125.97,123.81,124.95,1676183,120.842865522188,122.723119718075,120.618793778637,121.729410246674,1720529.70129068,0.0,1.0
2018-11-12,122.25,124.26,121.84,123.87,1562531,119.099002822376,121.05719501602,118.699570583871,120.677247276955,1603870.81523164,0.0,1.0
2018-11-13,122.38,124.35,121.48,122.97,1210200,119.225652068731,121.144875263496,118.348849593965,119.800444802189,1242218.20917047,0.0,1.0
2018-11-14,121.93,125.18,121.41,123.01,1597976,119.099002822376,122.273543617691,118.591076295125,120.153927148203,1635960.07575803,0.32,1.0
2018-11-15,119.75,121.94,117.89,121.01,2799592,116.969618535057,119.108770640208,115.152804418354,118.200363581856,2866138.62812181,0.0,1.0
2018-11-16,116.95,120.99,115.56,118.65,2373234,114.234629542171,118.180827946192,112.876902863559,115.895158573566,2429646.0487714,0.0,1.0
2018-11-19,113.1,117.39,112.54,117.23,2037501,110.474019676952,114.664413526767,109.927021878374,114.508128441459,2085932.63623299,0.0,1.0
2018-11-20,111.62,112.87,110.26,111.05,1983751,109.028382637854,110.249359866822,107.699959412738,108.471617021445,2030904.99246865,0.0,1.0
2018-11-21,113.09,114.93,112.47,112.47,1421208,110.46425185912,112.26153034016,109.858647153552,109.858647153552,1454990.27979639,0.0,1.0
2018-11-23,113.14,113.72,112.02,112.6,573524,110.513090948279,111.079624382519,109.419095351124,109.985628785365,587156.732322041,0.0,1.0
2018-11-26,116.58,117.0,114.62,115.1,1272049,113.873220282396,114.283468631329,111.958727987376,112.427583243299,1302285.75298248,0.0,1.0
2018-11-27,117.54,117.89,115.36,115.71,981827,114.810930794243,115.152804418354,112.681546506924,113.023420131035,1005165.14221821,0.0,1.0
2018-11-28,120.16,120.53,116.97,118.0,1286527,117.370099066158,117.731508325933,114.254165177834,115.260250414503,1317107.89672984,0.0,1.0
2018-11-29,119.74,120.35,118.87,119.4,1109327,116.959850717225,117.555687604961,116.110050565864,116.627744910946,1135695.83207785,0.0,1.0
2018-11-30,120.79,121.94,120.0,120.16,1316070,117.985471589558,119.108770640208,117.21381398085,117.370099066158,1347353.13728296,0.0,1.0
2018-12-03,120.65,123.57,120.03,123.3,1368096,117.848722139913,120.700924946781,117.243117434346,120.437193865324,1400615.8013664,0.0,1.0
2018-12-04,118.78,121.93,118.47,120.14,1520750,116.022140205378,119.099002822376,115.719337852595,117.350563430495,1556898.40473764,0.0,1.0
2018-12-06,120.65,120.75,116.066,116.62,1519917,117.848722139913,117.946400318231,113.371154445845,113.912291553723,1556045.60423056,0.0,1.0
2018-12-07,118.24,121.57,117.13,120.43,1888830,115.494678042465,118.747361380433,114.410450263142,117.633830147615,1933727.70923596,0.0,1.0
2018-12-10,118.78,119.69,117.17,118.01,1570714,116.022140205378,116.911011628067,114.449521534469,115.270018232335,1608050.05484076,0.0,1.0
2018-12-11,118.35,121.71,118.14,120.56,1576805,115.602124038614,118.884110830078,115.396999864147,117.760811779428,1614285.83862063,0.0,1.0
2018-12-12,121.1,122.76,119.8,119.8,1400988,118.288273942342,119.90973170241,117.018457624216,117.018457624216,1434289.64803982,0.0,1.0
2018-12-13,119.59,122.12,118.4,121.42,1161450,116.813333449749,119.284591361179,115.650963127772,118.600844112957,1189057.80186259,0.0,1.0
2018-12-14,118.36,119.37,117.54,118.55,986324,115.611891856446,116.598441457451,114.810930794243,115.797480395249,1009769.03643231,0.0,1.0
2018-12-17,116.93,119.25,115.65,117.67,1531425,114.215093906507,116.48122764347,112.964813224045,114.937912426056,1567827.15073177,0.0,1.0
2018-12-18,118.26,119.52,117.11,117.84,1171392,115.514213678128,116.744958724927,114.390914627478,115.103965329195,1199236.12436129,0.0,1.0
2018-12-19,115.15,120.96,114.12,118.58,2155625,112.476422332458,118.151524492697,111.470337095789,115.826783848744,2206864.4574799,0.0,1.0
2018-12-20,114.31,115.84,112.68,115.0,1625321,111.655925634592,113.150401762848,110.063771328019,112.329905064982,1663955.06959499,0.0,1.0
2018-12-21,110.15,115.38,109.93,114.19,2916505,107.592513416589,112.701082142588,107.377621424291,111.538711820611,2985830.66375758,0.0,1.0
2018-12-24,109.1,110.59,108.41,109.71,718892,106.566892544257,108.022297401185,105.892913113867,107.162729431993,735980.146624128,0.0,1.0
2018-12-26,114.2,114.4,108.64,109.81,1903223,111.548479638443,111.743835995077,106.117572923997,107.26040761031,1948462.8325234,0.0,1.0
2018-12-27,114.37,114.48,110.55,112.27,1347862,111.714532541582,111.821978537731,107.983226129858,109.663290796917,1379900.8368282,0.0,1.0
2018-12-28,113.29,114.99,112.51,114.07,1364838,110.659608215755,112.32013724715,109.897718424879,111.42149800663,1397280.35832668,0.0,1.0
2018-12-31,112.65,114.6,111.53,114.33,1162461,110.034467874523,111.939192351712,108.940472277369,111.675461270255,1190092.83345042,0.0,1.0
2019-01-02,111.98,113.0,110.2,110.4,1235087,109.380024079797,110.376341498634,107.641352505748,107.836708862382,1264445.1619347,0.0,1.0
2019-01-03,108.52,112.03,108.11,111.17,1645457,106.000359110016,109.428863168956,105.599878578915,108.588830835426,1684569.70466176,0.0,1.0
2019-01-04,113.09,114.0,110.56,111.04,2289302,110.46425185912,111.353123281808,107.99299394769,108.461849203614,2343718.97534945,0.0,1.0
2019-01-07,114.56,115.25,112.38,112.92,1232096,111.900121080385,112.574100510775,109.770736793066,110.29819895598,1261383.06551611,0.0,1.0
2019-01-08,116.97,117.25,114.41,115.44,1777245,114.254165177834,114.527664077123,111.753603812909,112.759689049578,1819490.32078115,0.0,1.0
2019-01-09,114.62,115.39,111.5,113.66,2859041,111.958727987376,112.710849960419,108.911168823874,111.021017475529,2927000.73778036,0.0,1.0
2019-01-10,114.2,114.77,113.02,113.48,1506137,111.548479638443,112.105245254852,110.395877134298,110.845196754558,1541938.05202454,0.0,1.0
2019-01-11,114.22,114.25,113.07,113.49,1001063,111.568015274106,111.597318727601,110.444716223456,110.854964572389,1024858.38418009,0.0,1.0
2019-01-14,115.21,115.46,112.44,112.85,1475641,112.535029239448,112.779224685242,109.829343700057,110.229824231158,1510717.15855035,0.0,1.0
2019-01-15,116.73,116.91,114.97,115.4,1324048,114.019737549872,114.195558270844,112.300601611486,112.720617778251,1355520.77527277,0.0,1.0
2019-01-16,116.0,117.0,115.26,116.7,915261,113.306686848155,114.283468631329,112.583868328607,113.990434096377,937016.860640196,0.0,1.0
2019-01-17,116.71,117.48,114.9,115.46,1208555,114.000201914209,114.752323887253,112.232226886664,112.779224685242,1237282.49320249,0.0,1.0
2019-01-18,118.48,119.46,115.76,118.0,973515,115.729105670426,116.686351817937,113.072259220194,115.260250414503,996655.565009478,0.0,1.0
2019-01-22,115.65,118.005,114.295,117.03,1241754,112.964813224045,115.265134323419,111.641273907844,114.312772084824,1271270.63730171,0.0,1.0
2019-01-23,116.65,117.34,115.07,116.05,1286719,113.941595007218,114.615574437608,112.398279789804,113.355525937314,1317304.46059222,0.0,1.0
2019-01-24,117.42,118.28,115.96,116.54,959698,114.693716980262,115.533749313792,113.267615576828,113.834149011069,982510.133309157,0.0,1.0
2019-01-25,117.11,118.06,117.0,117.75,1208554,114.390914627478,115.318857321493,114.283468631329,115.01605496871,1237281.46943238,0.0,1.0
2019-01-28,117.04,118.16,115.37,115.8,939588,114.322539902656,115.416535499811,112.691314324756,113.111330491521,961922.116265413,0.0,1.0
2019-01-29,117.08,117.85,115.83,117.0,732663,114.361611173983,115.113733147027,113.140633945016,114.283468631329,750078.48489909,0.0,1.0
2019-01-30,119.42,120.09,117.25,117.89,1114152,116.64728054661,117.301724341336,114.527664077123,115.152804418354,1140635.52289018,0.0,1.0
2019-01-31,119.25,120.86,117.94,119.12,1289776,116.48122764347,118.05384631438,115.201643507513,116.354246011658,1320434.12583849,0.0,1.0
2019-02-01,121.97,122.06,119.36,119.52,1400743,119.138074093703,119.225984454188,116.588673639619,116.744958724927,1434038.82436127,0.0,1.0
2019-02-04,123.54,124.57,121.69,121.78,1812406,120.671621493286,121.677706729955,118.864575194414,118.9524855549,1855487.10184903,0.0,1.0
2019-02-05,126.21,127.03,123.93,124.24,2294281,123.279628854359,124.080589916562,121.052566388723,121.355368741507,2348816.32675974,0.0,1.0
2019-02-06,127.88,127.92,125.36,126.6,1858398,124.91085443226,124.949925703587,122.449364338662,123.660573749797,1902572.33704922,0.0,1.0
2019-02-07,127.87,128.41,126.28,127.18,3283368,124.901086614428,125.428548777342,123.348003579182,124.227107184038,3361414.04002406,0.0,1.0
2019-02-08,130.8,135.13,129.06,135.0,5798949,127.763057239127,131.992522360269,126.063456936405,131.865540728457,5936790.69357548,0.0,1.0
2019-02-11,126.63,132.0,126.35,131.0,2478961,123.689877203292,128.935195378936,123.416378304004,127.958413595762,2537886.1918835,0.0,1.0
2019-02-12,126.58,127.85,125.86,127.64,2603855,123.641038114134,124.881550978764,122.937755230249,124.676426804298,2665748.9368194,0.0,1.0
2019-02-13,127.46,127.5,125.08,125.99,1632006,124.500606083327,124.539677354654,122.175865439373,123.064736862061,1670798.97282409,0.0,1.0
2019-02-14,126.76,127.81,125.5,126.08,1253364,123.816858835105,124.842479707437,122.586113788306,123.152647222547,1283156.60835481,0.0,1.0
2019-02-15,127.09,127.84,126.44,127.25,1488134,124.139196823552,124.871783160933,123.504288664489,124.29548190886,1523507.11861637,0.0,1.0
2019-02-19,128.25,128.62,124.31,124.56,1410182,125.272263692034,125.633672951808,121.423743466329,121.667938912123,1443702.19049135,0.0,1.0
2019-02-20,128.59,129.67,127.97,128.28,951576,125.604369498313,126.659293824141,124.998764792745,125.301567145529,974195.072422568,0.0,1.0
2019-02-21,128.1,128.81,126.61,128.33,1161941,125.125746424558,125.819261490611,123.670341567629,125.350406234688,1189560.47298981,0.0,1.0
2019-02-22,126.98,129.34,126.72,128.28,1190805,124.031750827403,126.336955835693,123.777787563778,125.301567145529,1219110.5736338,0.0,1.0
2019-02-25,126.16,128.23,125.74,127.82,1443996,123.230789765201,125.25272805637,122.820541416268,124.852247525269,1478319.95321225,0.0,1.0
2019-02-26,127.56,128.32,125.46,125.95,1639654,124.598284261644,125.340638416856,122.547042516979,123.025665590734,1678628.76667545,0.0,1.0
2019-02-27,128.2,129.12,126.65,126.9,1628627,125.223424602875,126.122063843395,123.709412838956,123.953608284749,1667339.65360029,0.0,1.0
2019-02-28,123.31,126.92,122.81,126.3,2602359,120.446961683156,123.973143920413,119.958570791569,123.367539214845,2664217.37672505,0.0,1.0
2019-03-01,125.27,125.84,123.98,125.18,1330874,122.361453978176,122.918219594585,121.101405477882,122.273543617691,1362509.03008831,0.0,1.0
2019-03-04,125.0,126.45,123.62,126.04,1262664,122.097722896719,123.514056482321,120.749764035939,123.11357595122,1292677.67043869,0.0,1.0
2019-03-05,125.97,126.5,124.21,125.06,1234952,123.045201226398,123.56289557148,121.326065288012,122.15632980371,1264306.95296896,0.0,1.0
2019-03-06,125.28,127.5,124.63,125.93,1363115,122.683791966623,124.857786364499,122.047262075353,123.320321857893,1391960.94661355,0.32,1.0
2019-03-07,123.16,125.43,122.47,125.0,1912690,120.607725244327,122.830683479993,119.932024282825,122.409594474999,1953165.9346264,0.0,1.0
2019-03-08,121.36,122.47,120.71,121.77,1242521,118.845027083887,119.932024282825,118.208497192617,119.246530553765,1268814.96230854,0.0,1.0
2019-03-11,121.87,122.07,120.33,122.06,1633576,119.344458229345,119.540313580505,117.836372025413,119.530520812947,1668145.384157,0.0,1.0
2019-03-12,120.55,122.29,119.28,121.98,1534370,118.051812911689,119.755754466781,116.808131431823,119.452178672483,1566840.00811042,0.0,1.0
2019-03-13,120.48,121.43,119.53,120.52,1284762,117.983263538783,118.913576456793,117.052950620773,118.022434609015,1311949.85727038,0.0,1.0
2019-03-14,120.8,121.41,120.14,121.02,1088559,118.296632100639,118.893990921677,117.650309441811,118.512072986915,1111594.85156036,0.0,1.0
2019-03-15,121.56,122.29,121.05,121.33,1842809,119.040882435047,119.755754466781,118.541451289589,118.815648781213,1881806.12792608,0.0,1.0
2019-03-18,121.15,122.3,120.88,121.45,1857571,118.639378965169,119.765547234339,118.374974241103,118.933161991909,1896880.51819683,0.0,1.0
2019-03-19,122.24,123.39,121.15,121.43,1339938,119.706790628991,120.832958898161,118.639378965169,118.913576456793,1368293.4799217,0.0,1.0
2019-03-20,122.47,123.03,121.35,122.55,1122204,119.932024282825,120.480419266073,118.835234316329,120.010366423289,1145951.839818,0.0,1.0
2019-03-21,124.1,124.27,122.04,122.49,890327,121.528245394779,121.694722443265,119.510935277831,119.951609817941,909167.90858849,0.0,1.0
2019-03-22,121.64,124.28,121.56,123.7,1219662,119.119224575511,121.704515210823,119.040882435047,121.136534692459,1245472.22506434,0.0,1.0
2019-03-25,122.08,122.46,120.0,120.93,1024463,119.550106348063,119.922231515267,117.513210695999,118.423938078893,1046142.46578649,0.0,1.0
2019-03-26,122.1,124.42,122.04,123.17,2181426,119.569691883179,121.841613956635,119.510935277831,120.617518011885,2227588.86809066,0.0,1.0
2019-03-27,119.8,122.63,119.52,122.63,1860561,117.317355344839,120.088708563753,117.043157853215,120.088708563753,1899933.7919341,0.0,1.0
2019-03-28,119.06,120.25,117.97,120.02,1380375,116.592690545547,117.758029884949,115.525278881725,117.532796231115,1409586.19902332,0.0,1.0
2019-03-29,119.0,120.74,118.93,119.85,1688806,116.533933940199,118.237875495291,116.465384567293,117.366319182629,1724544.14954471,0.0,1.0
2019-04-01,120.25,120.81,119.78,120.55,2331567,117.758029884949,118.306424868197,117.297769809723,118.051812911689,2380907.11965822,0.0,1.0
2019-04-02,120.44,121.04,119.85,120.0,1953088,117.944092468551,118.531658522031,117.366319182629,117.513210695999,1994418.82841841,0.0,1.0
2019-04-03,122.07,122.46,121.05,121.5,1962134,119.540313580505,119.922231515267,118.541451289589,118.982125829699,2003656.25792587,0.0,1.0
2019-04-04,122.55,123.07,121.69,122.23,794475,120.010366423289,120.519590336305,119.168188413301,119.696997861433,811287.509168924,0.0,1.0
2019-04-05,122.5,124.09,122.17,123.16,1080530,119.961402585499,121.518452627221,119.638241256085,120.607725244327,1103395.94358828,0.0,1.0
2019-04-08,123.21,123.32,122.09,122.25,1435908,120.656689082117,120.764409525255,119.559899115621,119.716583396549,1466294.3764319,0.0,1.0
2019-04-09,123.94,124.25,122.54,123.11,908595,121.371561113851,121.675136908149,120.000573655731,120.558761406537,927822.492077584,0.0,1.0
2019-04-10,124.16,124.35,122.15,123.85,752723,121.587002000127,121.773064583729,119.618655720969,121.283426205829,768651.962319972,0.0,1.0
2019-04-11,124.59,125.0,123.94,124.47,687419,122.008091005121,122.409594474999,121.371561113851,121.890577794425,701966.01310978,0.0,1.0
2019-04-12,125.79,126.29,124.75,125.1,1066527,123.183223112081,123.672861489981,122.164775286049,122.507522150579,1089096.61511238,0.0,1.0
2019-04-15,125.45,126.19,124.28,126.19,869209,122.850269015109,123.574933814401,121.704515210823,123.574933814401,887603.014012034,0.0,1.0
2019-04-16,125.99,128.24,125.79,127.96,2014434,123.379078463241,125.582451163791,123.183223112081,125.308253672167,2057063.01928342,0.0,1.0
2019-04-17,124.82,127.06,123.15,126.59,1985379,122.233324658955,124.426904591947,120.597932476769,123.966644516721,2027393.16361911,0.0,1.0
2019-04-18,124.51,125.17,123.68,125.17,1154739,121.929748864657,122.576071523485,121.116949157343,122.576071523485,1179175.33849424,0.0,1.0
2019-04-22,124.35,124.76,123.78,124.34,1591173,121.773064583729,122.174568053607,121.214876832923,121.763271816171,1624845.06098599,0.0,1.0
2019-04-23,125.88,126.48,124.1,124.45,1631564,123.271358020103,123.858924073583,121.528245394779,121.870992259309,1666090.8066455,0.0,1.0
2019-04-24,124.49,126.5,124.31,126.0,1253065,121.910163329541,123.878509608699,121.733893513497,123.388871230799,1279582.09217,0.0,1.0
2019-04-25,125.22,126.39,123.96,124.62,1328220,122.625035361275,123.770789165561,121.391146648967,122.037469307795,1356327.50612461,0.0,1.0
2019-04-26,127.76,129.2,125.32,125.89,1850125,125.112398321007,126.522556849359,122.722963036855,123.281150787661,1889276.94754543,0.0,1.0
2019-04-29,129.98,130.64,127.59,127.61,1791520,127.286392718883,127.932715377711,124.945921272521,124.965506807637,1829431.76113321,0.0,1.0
2019-04-30,129.84,130.1,128.66,129.39,1800032,127.149293973071,127.403905929579,125.993747401227,126.708619432961,1838123.89024747,0.0,1.0
2019-05-01,128.81,131.71,128.69,130.03,1604177,126.140638914597,128.980541506417,126.023125703901,127.335356556673,1638124.24883864,0.0,1.0
2019-05-02,128.23,128.93,126.47,128.56,2238317,125.572658396233,126.258152125293,123.849131306025,125.895819725647,2285683.78320332,0.0,1.0
2019-05-03,127.1,127.18,123.0,124.39,3869929,124.466075662179,124.544417802643,120.451040963399,121.812235653961,3951823.60561451,0.0,1.0
2019-05-06,124.09,125.94,123.45,124.52,1889226,121.518452627221,123.330114625451,120.891715503509,121.939541632215,1929205.39450224,0.0,1.0
2019-05-07,122.87,125.34,122.47,123.1,2425188,120.323734985145,122.742548571971,119.932024282825,120.548968638979,2476509.30713536,0.0,1.0
2019-05-08,121.87,122.8,120.6,122.23,1574606,119.344458229345,120.255185612239,118.100776749479,119.696997861433,1607927.47369325,0.0,1.0
2019-05-09,119.3,120.87,118.27,120.06,1550804,116.827716966939,118.365181473545,115.819061908465,117.571967301347,1583621.78088575,0.0,1.0
2019-05-10,118.76,120.62,117.2,120.23,2343018,116.298907518807,118.120362284595,114.77123577976,117.738444349833,2392600.4432587,0.0,1.0
2019-05-13,116.77,117.03,115.07,116.17,2155063,114.350146774765,114.604758731274,112.685376289906,113.762580721286,2200667.97995168,0.0,1.0
2019-05-14,119.56,119.92,117.05,117.55,2271161,117.082328923447,117.434868555535,114.624344266389,115.113982644289,2319222.82087115,0.0,1.0
2019-05-15,119.14,120.95,118.32,118.7,1724499,116.671032686011,118.443523614009,115.868025746255,116.24015091346,1760992.47713811,0.0,1.0
2019-05-16,118.17,120.44,118.0,119.33,2238671,115.721134232885,117.944092468551,115.5546571844,116.857095269613,2286045.27447523,0.0,1.0
2019-05-17,116.26,118.22,116.02,117.75,1793147,113.850715629308,115.770098070675,113.615689207915,115.309837995449,1831093.19135746,0.0,1.0
2019-05-20,116.48,116.97,114.48,115.24,2485790,114.066156515584,114.546002125925,112.107603003984,112.851853338392,2538393.75363228,0.0,1.0
2019-05-21,117.48,117.91,116.38,117.25,1450744,115.045433271384,115.466522276377,113.968228840004,114.82019961755,1481444.33267472,0.0,1.0
2019-05-22,116.71,117.75,116.26,116.26,1029915,114.604758731273,115.625998977015,114.162875932635,114.162875932635,1048834.10584939,0.32,1.0
2019-05-23,116.44,117.39,114.58,114.58,1417261,114.339629052091,115.272492738105,112.513180151052,112.513180151052,1443295.48913279,0.0,1.0
2019-05-24,115.92,117.74,115.69,117.0,1416762,113.82900892922,115.616179359268,113.603157721027,114.889527645951,1442787.32271244,0.0,1.0
2019-05-28,115.99,117.22,115.63,116.04,1588725,113.897746253452,115.105559236397,113.544240014542,113.94684434219,1617909.21077523,0.0,1.0
2019-05-29,116.02,116.5,115.17,115.44,1460167,113.927205106695,114.398546758576,113.092537598156,113.357667277339,1486989.6543266,0.0,1.0
2019-05-30,116.1,116.81,115.7,116.11,1381714,114.005762048675,114.702954908749,113.612977338774,114.015581666422,1407095.50567724,0.0,1.0
2019-05-31,115.0,116.14,114.86,115.17,1422800,112.925604096448,114.045040519665,112.788129447983,113.092537598156,1448936.23823569,0.0,1.0
2019-06-03,116.17,116.92,114.62,114.62,1738333,114.074499372908,114.810970703971,112.552458622042,112.552458622042,1770265.44688006,0.0,1.0
2019-06-04,120.15,120.4,117.01,117.01,2118113,117.982707236419,118.228197680107,114.899347263699,114.899347263699,2157021.84592221,0.0,1.0
2019-06-05,120.57,120.62,118.78,120.2,1543899,118.395131181815,118.444229270553,116.63741960501,118.031805325157,1572259.77598808,0.0,1.0
2019-06-06,120.52,122.23,119.43,121.0,1949210,118.346033093078,120.025187727903,117.275694758598,118.817374744958,1985016.16877381,0.0,1.0
2019-06-07,122.6,122.94,120.56,120.88,1384676,120.388513584561,120.722380587977,118.385311564068,118.699539331988,1410111.91637281,0.0,1.0
2019-06-10,121.75,124.49,121.54,123.2,1468170,119.553846076022,122.244421338842,119.347634103324,120.977690649412,1495139.66607429,0.0,1.0
2019-06-11,123.06,124.16,122.5,122.51,1376894,120.840216000947,121.920373953174,120.290317407086,120.300137024833,1402186.96430228,0.0,1.0
2019-06-12,124.22,124.51,122.35,122.89,1213229,121.979291659659,122.264060574337,120.143023140873,120.673282499239,1235515.50701324,0.0,1.0
2019-06-13,125.63,126.34,124.48,124.91,1308994,123.363857762059,124.061050622133,122.234601721094,122.656845284238,1333039.66982927,0.0,1.0
2019-06-14,126.81,127.84,124.92,125.79,1632481,124.522572656266,125.53399328426,122.666664901985,123.520971646019,1662468.99011191,0.0,1.0
2019-06-17,127.06,128.4,126.12,126.63,1357905,124.768063099954,126.083891878121,123.845019031687,124.345819536811,1382849.14435017,0.0,1.0
2019-06-18,127.59,129.17,127.37,127.69,1308603,125.288502840572,126.84000244468,125.072471250127,125.386699018047,1332641.48732354,0.0,1.0
2019-06-19,129.64,129.94,126.95,127.34,1692087,127.301524478813,127.596113011239,124.660047304731,125.043012396884,1723169.92728951,0.0,1.0
2019-06-20,129.6,130.8,129.07,130.0,1305135,127.262246007823,128.440600137525,126.741806267205,127.655030717724,1329109.78162056,0.0,1.0
2019-06-21,130.48,131.14,128.65,129.68,1731209,128.126372369605,128.774467140941,126.329382321809,127.340802949803,1763010.58199308,0.0,1.0
2019-06-24,130.23,131.95,130.12,131.0,1047418,127.880881925917,129.56985617849,127.772866130694,128.636992492476,1066658.62860581,0.0,1.0
2019-06-25,129.75,131.6,129.69,130.82,1007880,127.409540274036,129.226169557327,127.350622567551,128.46023937302,1026394.332157,0.0,1.0
2019-06-26,127.66,130.71,127.52,130.04,1502381,125.357240164805,128.352223577798,125.21976551634,127.694309188714,1529979.10777113,0.0,1.0
2019-06-27,130.14,130.32,127.95,128.39,1029461,127.792505366189,127.969258485644,125.642009079483,126.074072260374,1048371.76606013,0.0,1.0
2019-06-28,133.03,133.29,130.34,130.39,1710069,130.630374895222,130.885684956657,127.988897721139,128.037995809877,1741482.24907468,0.0,1.0
2019-07-01,133.24,134.2,132.12,133.95,1282311,130.836586867919,131.779270171681,129.736789680198,131.533779727993,1305866.51432967,0.0,1.0
2019-07-02,134.01,134.05,132.32,133.23,1047508,131.592697434478,131.631975905468,129.933182035148,130.826767250172,1066750.281868,0.0,1.0
2019-07-03,134.88,135.0,133.06,134.09,733550,132.447004178512,132.564839591482,130.659833748464,131.671254376458,747025.005311914,0.0,1.0
2019-07-05,135.12,135.17,132.92,134.16,736356,132.682675004453,132.73177309319,130.522359099999,131.739991700691,749882.550353019,0.0,1.0
2019-07-08,132.48,135.03,132.13,134.58,1127719,130.090295919108,132.594298444725,129.746609297945,132.152415646087,1148434.72423876,0.0,1.0
2019-07-09,133.45,133.71,132.16,132.16,827152,131.042798840617,131.298108902053,129.776068151188,129.776068151188,842346.434726686,0.0,1.0
2019-07-10,133.3,134.49,132.77,133.83,1143600,130.895504574405,132.064039086359,130.375064833786,131.415944315023,1164607.45153664,0.0,1.0
2019-07-11,133.94,133.99,132.87,133.33,994857,131.523960110246,131.573058198983,130.473261011261,130.924963427647,1013132.10511838,0.0,1.0
2019-07-12,134.58,134.76,133.71,134.11,1044825,132.152415646087,132.329168765542,131.298108902053,131.690893611953,1064017.99628521,0.0,1.0
2019-07-15,134.74,135.2,133.9,135.0,1472977,132.309529530047,132.761231946433,131.484681639256,132.564839591482,1500034.96864471,0.0,1.0
2019-07-16,136.37,136.54,134.6,135.0,1314585,133.910127222892,134.0770607246,132.172054881582,132.564839591482,1338733.37415031,0.0,1.0
2019-07-17,135.14,137.16,135.11,136.14,1229794,132.702314239948,134.685877024946,132.672855386705,133.684276014699,1252384.79910375,0.0,1.0
2019-07-18,136.47,137.14,134.12,134.13,1459863,134.008323400367,134.666237789451,131.700713229701,131.710532847448,1486680.06997433,0.0,1.0
2019-07-19,135.1,137.38,135.06,136.5,1554672,132.663035768958,134.901908615392,132.623757297968,134.03778225361,1583230.67147199,0.0,1.0
2019-07-22,136.02,136.74,134.5,134.82,1717354,133.566440601729,134.27345307955,132.073858704107,132.388086472027,1748901.07146403,0.0,1.0
2019-07-23,137.31,137.63,135.99,136.5,1239923,134.833171291159,135.14739905908,133.536981748487,134.03778225361,1262699.86457823,0.0,1.0
2019-07-24,137.82,138.44,136.02,136.81,1832146,135.333971796282,135.942788096628,133.566440601729,134.342190403783,1865801.75227619,0.0,1.0
2019-07-25,138.21,139.49,137.77,138.41,2320625,135.716936888435,136.973847960118,135.284873707545,135.913329243386,2363253.90628037,0.0,1.0
2019-07-26,139.42,144.0,138.73,140.98,9142913,136.905110635885,141.402495564248,136.227557011306,138.436971004498,9310864.47057645,0.0,1.0
2019-07-29,138.71,139.98,137.27,138.9,2162023,136.207917775811,137.455009229746,134.793892820169,136.394490513014,2201738.4541742,0.0,1.0
2019-07-30,135.25,137.08,133.69,136.54,2853634,132.81033003517,134.607320082966,131.278469666558,134.0770607246,2906054.05767604,0.0,1.0
2019-07-31,132.74,137.29,131.3,137.29,2543823,130.345605980544,134.813532055664,128.931581024901,134.813532055664,2590551.95976765,0.0,1.0
2019-08-01,131.41,133.48,130.57,132.91,2839091,129.039596820124,131.07225769386,128.214748929332,130.512539482251,2891243.90887601,0.0,1.0
2019-08-02,129.17,132.03,128.89,130.59,2430530,126.84000244468,129.64841312047,126.565053147749,128.234388164827,2475177.81495571,0.0,1.0
2019-08-05,126.5,128.28,125.47,126.9,1715992,124.218164506093,125.966056465151,123.206743878099,124.610949215994,1747514.05209624,0.0,1.0
2019-08-06,127.06,128.14,125.92,127.32,1472096,124.768063099954,125.828581816686,123.648626676737,125.023373161389,1499137.78504484,0.0,1.0
2019-08-07,127.17,127.45,124.7,125.54,1740693,124.876078895176,125.151028192107,122.45063331154,123.275481202331,1772668.79908856,0.0,1.0
2019-08-08,130.47,131.34,127.31,128.35,1963791,128.116552751857,128.970859495891,125.013553543642,126.034793789384,1999865.01561787,0.0,1.0
2019-08-09,128.92,130.7,128.01,129.92,1627312,126.594512000992,128.34240396005,125.700926785968,127.576473775744,1657205.03775358,0.0,1.0
2019-08-12,128.02,128.56,127.24,128.17,1387787,125.710746403715,126.241005762081,124.944816219409,125.858040669928,1413280.06413579,0.0,1.0
2019-08-13,129.15,130.5,128.01,128.29,1361546,126.820363209185,128.1460116051,125.700926785968,125.975876082898,1386557.02799047,0.0,1.0
2019-08-14,126.65,128.3,125.46,127.94,2121560,124.365458772306,125.985695700646,123.196924260351,125.632189461735,2160532.165864,0.0,1.0
2019-08-15,126.8,127.7,126.0,127.16,1391027,124.512753038518,125.396518635795,123.727183618717,124.866259277429,1416579.58157456,0.0,1.0
2019-08-16,128.6,128.66,126.89,127.51,1067583,126.280284233071,126.339201939557,124.601129598246,125.209945898592,1087194.05118385,0.0,1.0
2019-08-19,130.8,131.11,129.13,129.98,2582000,128.440600137525,128.745008287698,126.80072397369,127.635391482229,2629430.25521827,0.0,1.0
2019-08-20,130.62,131.17,129.98,130.2,1099430,128.26384701807,128.803925994183,127.635391482229,127.851423072674,1119626.06719389,0.0,1.0
2019-08-21,130.89,131.54,130.16,131.39,1005043,128.862843700668,129.502776838459,128.144149561303,129.355099960508,1020853.44768252,0.34,1.0
2019-08-22,130.71,131.65,129.19,131.06,1047989,128.685631447126,129.611073215624,127.189172417216,129.030210829014,1064475.03617592,0.0,1.0
2019-08-23,127.52,130.54,127.0,129.74,1363194,125.545036509353,128.518264318781,125.033089999121,127.730654303039,1384638.56248948,0.0,1.0
2019-08-26,128.5,128.66,127.44,128.65,1040068,126.509858778638,126.667380781786,125.466275507779,126.65753565659,1056429.43000872,0.0,1.0
2019-08-27,128.46,129.69,127.46,128.91,1358748,126.470478277851,127.681428677055,125.485965758173,126.913508911706,1380122.62194922,0.0,1.0
2019-08-28,129.38,129.91,127.04,127.57,992847,127.376229795955,127.898021431384,125.072470499908,125.594262135337,1008465.59099584,0.0,1.0
2019-08-29,130.01,131.74,129.66,130.69,1346264,127.996472683352,129.699679342395,127.651893301464,128.665941196733,1367442.23470125,0.0,1.0
2019-08-30,130.1,131.37,129.54,130.83,760751,128.085078810123,129.335409710114,127.533751799103,128.803772949488,772718.461974181,0.0,1.0
2019-09-03,128.78,130.38,128.1,129.06,1052465,126.785522284148,128.360742315633,126.116053770767,127.061185789658,1069021.44864963,0.0,1.0
2019-09-04,128.7,130.07,127.98,129.72,1049455,126.706761282573,128.055543434532,125.997912268405,127.710964052645,1065964.09799148,0.0,1.0
2019-09-05,131.55,131.99,129.54,130.47,1387887,129.512621963656,129.945807472314,127.533751799103,128.449348442404,1409720.01092863,0.0,1.0
2019-09-06,131.71,133.81,131.36,131.52,1406741,129.670143966805,131.737620258129,129.325564584917,129.483086588066,1428870.60538339,0.0,1.0
2019-09-09,131.21,131.52,129.77,130.49,1772703,129.177887706965,129.483086588066,127.760189678629,128.469038692797,1800589.59593484,0.0,1.0
2019-09-10,130.17,131.21,128.23,131.21,1789073,128.1539946865,129.177887706965,126.244040398325,129.177887706965,1817217.11429829,0.0,1.0
2019-09-11,130.55,130.61,128.95,129.6,1250281,128.528109443978,128.587180195159,126.952889412493,127.592822550284,1269949.31502626,0.0,1.0
2019-09-12,131.65,132.28,130.58,130.9,1216688,129.611073215624,130.231316103021,128.557644819568,128.872688825865,1235827.85965768,0.0,1.0
2019-09-13,132.3,133.02,131.74,132.67,1074859,130.251006353415,130.959855367583,129.699679342395,130.615275985696,1091767.73125386,0.0,1.0
2019-09-16,131.28,132.03,129.85,131.54,1272576,129.246803583343,129.985187973102,127.838950680203,129.502776838459,1292595.04025004,0.0,1.0
2019-09-17,132.69,132.9,130.23,131.38,1414163,130.634966236089,130.841713865221,128.213065437681,129.345254835311,1436409.36172387,0.0,1.0
2019-09-18,133.81,134.08,132.2,132.28,1765212,131.737620258129,132.003438638442,130.152555101447,130.231316103021,1792980.75414737,0.0,1.0
2019-09-19,134.48,135.98,133.78,134.34,2015797,132.397243646313,133.87401242583,131.708084882538,132.259411893558,2047507.73576659,0.0,1.0
2019-09-20,134.18,135.8,133.35,135.42,2256269,132.101889890409,133.696800172288,131.284744499077,133.32268541481,2291762.62861308,0.0,1.0
2019-09-23,132.37,134.54,131.73,133.79,1437334,130.319922229792,132.456314397494,129.689834217198,131.717930007735,1459944.86740497,0.0,1.0
2019-09-24,132.6,133.77,131.39,133.17,1842535,130.546360109318,131.698239757341,129.355099960508,131.107532245535,1871520.13120404,0.0,1.0
2019-09-25,133.6,134.32,131.57,132.63,1421417,131.530872628996,132.239721643164,129.53231221405,130.575895484908,1443777.47523691,0.0,1.0
2019-09-26,132.87,133.74,131.88,133.03,1299852,130.812178489631,131.668704381751,129.83751109515,130.96970049278,1320300.12216095,0.0,1.0
2019-09-27,132.17,134.0,131.01,133.46,1302821,130.123019725856,131.924677636867,128.98098520303,131.393040876241,1323315.82784337,0.0,1.0
2019-09-30,134.41,135.05,132.56,132.56,1241385,132.328327769935,132.958415782529,130.506979608531,130.506979608531,1260913.3710213,0.0,1.0
2019-10-01,133.91,135.29,133.85,134.46,993732,131.836071510096,133.194698787252,131.777000758916,132.377553395919,1009364.51303321,0.0,1.0
2019-10-02,132.67,134.42,131.74,133.77,1516603,130.615275985696,132.338172895132,129.699679342395,131.698239757341,1540460.85721271,0.0,1.0
2019-10-03,133.25,133.29,131.31,132.62,1209528,131.186293247109,131.225673747896,129.276338958933,130.566050359712,1228555.22486951,0.0,1.0
2019-10-04,133.22,133.75,132.63,133.23,899446,131.156757871518,131.678549506948,130.575895484908,131.166602996715,913595.28906151,0.0,1.0
2019-10-07,132.35,133.07,131.3,132.54,816301,130.300231979399,131.009080993567,129.266493833737,130.487289358137,829142.325449437,0.0,1.0
2019-10-08,131.55,132.83,130.39,131.4,743440,129.512621963656,130.772797988844,128.370587440829,129.364945085704,755135.140630885,0.0,1.0
2019-10-09,133.55,133.97,132.44,132.72,798880,131.481647003012,131.895142261277,130.38883810617,130.664501611679,811447.273683421,0.0,1.0
2019-10-10,135.99,136.41,133.38,133.38,1310616,133.883857551027,134.297352809292,131.314279874667,131.314279874667,1331233.45188998,0.0,1.0
2019-10-11,138.27,139.88,137.62,137.86,1305174,136.128546095893,137.713611252575,135.488612958102,135.724895962825,1325705.84315853,0.0,1.0
2019-10-14,136.71,138.67,136.55,138.11,948531,134.592706565195,136.522351103764,134.435184562047,135.971024092744,963452.450873984,0.0,1.0
2019-10-15,137.25,137.93,136.33,137.3,984869,135.124343325821,135.793811839202,134.218591807717,135.173568951805,1000362.08815506,0.0,1.0
2019-10-16,138.26,139.21,136.88,136.88,1011881,136.118700970696,137.05398786439,134.76007369354,134.76007369354,1027799.01705144,0.0,1.0
2019-10-17,138.48,138.67,137.02,138.67,718635,136.335293725025,136.522351103764,134.897905446295,136.522351103764,729939.930306786,0.0,1.0
2019-10-18,136.03,138.34,135.46,138.22,1050961,133.923238051814,136.19746197227,133.362065915597,136.079320469909,1067493.78905167,0.0,1.0
2019-10-21,136.26,137.75,136.15,136.91,1014705,134.14967593134,135.61659958566,134.041379554175,134.789609069131,1030667.44172208,0.0,1.0
2019-10-22,136.65,137.75,136.42,136.77,973152,134.533635814014,135.61659958566,134.307197934488,134.651777316376,988460.766672803,0.0,1.0
2019-10-23,138.31,138.31,136.22,136.22,1136254,136.16792659668,136.16792659668,134.110295430553,134.110295430553,1154128.54310019,0.0,1.0
2019-10-24,137.14,139.32,135.53,138.39,2167093,135.016046948657,137.162284241555,133.430981791975,136.246687598254,2201183.79064242,0.0,1.0
2019-10-25,137.06,138.43,135.76,136.94,2345726,134.937285947082,136.286068099041,133.657419671501,134.819144444721,2382626.88702724,0.0,1.0
2019-10-28,138.09,138.9,137.06,137.11,945062,135.951333842351,136.74878898329,134.937285947082,134.986511573066,959928.879633736,0.0,1.0
2019-10-29,137.15,138.04,136.02,137.98,1089445,135.025892073853,135.902108216367,133.913392926617,135.843037465186,1106583.18530697,0.0,1.0
2019-10-30,136.45,137.1,135.62,136.99,971001,134.336733310079,134.97666644787,133.519587918746,134.868370070705,986275.929043001,0.0,1.0
2019-10-31,136.66,137.22,134.96,136.16,1156894,134.543480939211,135.094807950231,132.869809655758,134.051224679372,1175093.23332754,0.0,1.0
2019-11-01,137.8,138.19,136.93,137.48,1661639,135.665825211644,136.049785094319,134.809299319524,135.350781205347,1687778.43530448,0.0,1.0
2019-11-04,135.2,138.72,135.01,138.72,1969672,133.106092660481,136.571576729748,132.919035281742,136.571576729748,2000657.13805649,0.0,1.0
2019-11-05,135.02,137.15,134.67,135.05,1916310,132.928880406939,135.025892073853,132.584301025052,132.958415782529,1946455.69426231,0.0,1.0
2019-11-06,135.36,136.65,134.27,135.43,3347868,133.26361466363,134.533635814014,132.190496017181,133.332530540007,3400533.69874318,0.0,1.0
2019-11-07,98.29,115.43,97.05,115.15,30819861,96.7677355591619,113.642280146445,95.5469400347611,113.366616640935,31304691.7982074,0.0,1.0
2019-11-08,101.32,101.99,99.07,99.24,10008955,99.7508084937866,100.410431881971,97.5356553245109,97.7030224528561,10166407.0288029,0.0,1.0
2019-11-11,99.07,100.97,98.52,100.96,5833540,97.5356553245109,99.4062291118993,96.9941734386879,99.3963839867025,5925308.09248344,0.0,1.0
2019-11-12,95.66,98.69,95.62,98.62,7979092,94.1784676324085,97.1615405670332,94.1390871316214,97.0926246906557,8104612.0191633,0.0,1.0
2019-11-13,95.6,97.7,95.3,96.04,3437494,94.1193968812278,96.1868731725519,93.8240431253244,94.5525823898862,3491569.61571589,0.0,1.0
2019-11-14,95.58,95.78,94.1,95.33,3486770,94.0997066308342,94.2966091347699,92.6426281017106,93.8535785009147,3541620.78217146,0.0,1.0
2019-11-15,95.67,96.23,95.14,96.01,2936403,94.1883127576053,94.739639768625,93.6665211221759,94.5230470142958,2982595.8952356,0.0,1.0
2019-11-18,95.14,96.15,94.91,95.6,3256653,94.0012553788664,94.9991665406559,93.7740082826173,94.4557495713646,3296104.55914888,0.34,1.0
2019-11-19,94.88,95.27,93.53,95.25,3096752,93.7443673570196,94.1296993897898,92.4105257051227,94.1099387727247,3134266.49561787,0.0,1.0
2019-11-20,94.31,95.05,93.88,94.46,2388699,93.1811897706632,93.9123326020733,92.7563365037627,93.3293943986517,2417636.04054051,0.0,1.0
2019-11-21,94.7,95.18,94.14,94.63,2572621,93.5665218034334,94.0407766129967,93.0132245256095,93.4973596437054,2603786.09789319,0.0,1.0
2019-11-22,96.63,96.82,94.69,94.82,2782817,95.4734213502193,95.6611472123381,93.5566414949008,93.6850855058242,2816528.44223103,0.0,1.0
2019-11-25,98.43,98.98,97.26,97.41,2842851,97.2518768860818,97.7952938553731,96.0958807877712,96.2440854157597,2877289.70267356,0.0,1.0
2019-11-26,99.3,99.91,98.67,98.83,2873151,98.1114637284153,98.7141625489021,97.4890042908635,97.6470892273846,2907956.76119721,0.0,1.0
2019-11-27,101.51,102.15,99.3,99.3,2720945,100.295011914113,100.927351660198,98.1114637284153,98.1114637284153,2753906.91599424,0.0,1.0
2019-11-29,101.66,102.87,101.38,101.92,1759797,100.443216542102,101.638733874543,100.16656790319,100.700104563949,1781115.43197157,0.0,1.0
2019-12-02,100.75,101.66,99.88,101.53,2958267,99.5441084656379,100.443216542102,98.6845216233044,100.314772531178,2994103.8685668,0.0,1.0
2019-12-03,99.39,99.93,99.18,99.77,2368703,98.2003865052085,98.7339231659672,97.9929000260245,98.5758382294461,2397397.80614319,0.0,1.0
2019-12-04,105.56,109.32,102.6,106.1,16734567,104.296536869804,108.01153287805,101.371965544163,104.830073530563,16937291.9325708,0.0,1.0
2019-12-05,105.68,106.99,104.24,105.06,5457435,104.415100572195,105.709420989961,102.992336143505,103.802521443175,5523547.14633663,0.0,1.0
2019-12-06,107.58,109.08,106.67,107.05,4764992,106.292359193383,107.774405473268,105.393251116919,105.768702841157,4822715.79302675,0.0,1.0
2019-12-09,108.8,109.44,107.65,108.36,2926363,107.497756834356,108.130096580441,106.361521353111,107.063023258923,2961813.37895828,0.0,1.0
2019-12-10,111.85,113.17,109.11,109.62,4828510,110.51125093679,111.815451663089,107.804046398866,108.307942134027,4887003.25914243,0.0,1.0
2019-12-11,111.96,112.45,110.84,111.85,2505725,110.619934330648,111.104069448744,109.513339775001,110.51125093679,2536079.7102035,0.0,1.0
2019-12-12,113.5,113.96,112.4,112.44,2347045,112.141501844664,112.595996037162,111.054667906081,111.094189140212,2375477.43804071,0.0,1.0
2019-12-13,112.76,114.55,112.72,113.61,2110534,111.410359013254,113.178934240584,111.370837779124,112.250185238522,2136101.31003786,0.0,1.0
2019-12-16,114.23,114.52,113.51,113.6,2273026,112.862764367542,113.149293314986,112.151382153197,112.24030492999,2300561.76131259,0.0,1.0
2019-12-17,111.51,114.2,111.07,114.1,3523893,110.175320446683,112.833123441944,109.74058687125,112.734320356618,3566581.94264259,0.0,1.0
2019-12-18,110.5,111.64,110.13,111.55,3007036,109.177409284893,110.303764457606,108.811837869188,110.214841680813,3043463.66319188,0.0,1.0
2019-12-19,109.1,111.01,108.9,110.39,3695012,107.794166090333,109.681305020054,107.596559919682,109.068725891035,3739773.90262637,0.0,1.0
2019-12-20,110.08,110.95,108.01,109.13,5049587,108.762436326525,109.622023168859,106.717212460283,107.823807015931,5110758.41746694,0.0,1.0
2019-12-23,108.0,110.56,107.96,110.24,2543423,106.707332151751,109.236691136089,106.667810917621,108.920521263046,2574234.38915479,0.0,1.0
2019-12-24,108.77,109.29,108.02,108.37,1684733,107.468115908759,107.981891952452,106.727092768816,107.072903567456,1705142.09596434,0.0,1.0
2019-12-26,109.07,109.5,108.73,108.75,1847905,107.764525164736,108.189378431636,107.428594674628,107.448355291694,1870290.78485611,0.0,1.0
2019-12-27,108.32,109.57,108.28,109.24,1647050,107.023502024793,108.258540591364,106.983980790663,107.932490409789,1667002.59872518,0.0,1.0
2019-12-30,107.77,108.76,107.61,108.2,1555610,106.480085055502,107.458235600226,106.322000118981,106.904938322402,1574454.88151718,0.0,1.0
2019-12-31,108.14,108.28,107.3,107.62,1824602,106.845656471207,106.983980790663,106.015710554471,106.331880427513,1846705.4889889,0.0,1.0
2020-01-02,110.98,111.15,108.78,108.87,3481322,109.651664094457,109.81962933951,107.477996217291,107.566918994084,3523495.23147393,0.0,1.0
2020-01-03,109.13,110.44,108.35,109.59,2027053,107.823807015931,109.118127433698,107.053142950391,108.278301208429,2051609.00929157,0.0,1.0
2020-01-06,108.74,109.07,107.8,108.16,2219268,107.438474983161,107.764525164736,106.509725981099,106.865417088272,2246152.52922962,0.0,1.0
2020-01-07,110.02,110.3,108.5,108.68,1816213,108.70315447533,108.979803114242,107.201347578379,107.379193131966,1838214.86344583,0.0,1.0
2020-01-08,108.62,110.98,108.06,110.2,1990003,107.31991128077,109.651664094457,106.766614002946,108.881000028916,2014110.18030474,0.0,1.0
2020-01-09,109.76,110.07,108.85,109.12,1746036,108.446266453483,108.752556017993,107.547158377019,107.813926707399,1767187.72925396,0.0,1.0
2020-01-10,110.69,111.05,109.42,109.85,1781530,109.365135147012,109.720826254185,108.110335963376,108.535189230276,1803111.70863476,0.0,1.0
2020-01-13,110.59,111.37,110.05,111.25,1527267,109.266332061686,110.036996127227,108.732795400928,109.918432424836,1545768.5303708,0.0,1.0
2020-01-14,110.41,110.8,109.58,110.42,1159297,109.0884865081,109.47381854087,108.268420899897,109.098366816633,1173340.88928345,0.0,1.0
2020-01-15,110.74,111.34,110.33,110.56,2080609,109.414536689675,110.007355201629,109.00944403984,109.236691136089,2105813.79431772,0.0,1.0
2020-01-16,111.74,112.16,110.64,111.1,1650338,110.402567542932,110.8175405013,109.315733604349,109.770227796847,1670330.43002636,0.0,1.0
2020-01-17,111.82,112.56,110.97,112.19,1795075,110.481610011192,111.212752842603,109.641783785924,110.847181426897,1816820.79469756,0.0,1.0
2020-01-21,110.17,110.97,108.81,110.72,3153901,108.851359103318,109.641783785924,107.507637142889,109.39477607261,3192107.80675874,0.0,1.0
2020-01-22,110.03,111.87,109.88,110.71,1578402,108.713034783862,110.531011553855,108.564830155874,109.384895764077,1597522.98705749,0.0,1.0
2020-01-23,113.73,114.09,109.25,109.46,3225389,112.368748940913,112.724440048086,107.942370718322,108.149857197506,3264461.82259168,0.0,1.0
2020-01-24,112.14,114.28,111.73,114.12,1693654,110.797779884235,112.912165910204,110.392687234399,112.754080973683,1714171.16623132,0.0,1.0
2020-01-27,109.08,109.89,106.89,106.89,2036663,107.774405473268,108.574710464406,105.610617904636,105.610617904636,2061335.42620287,0.0,1.0
2020-01-28,109.11,110.4,109.0,109.57,1666921,107.804046398866,109.078606199568,107.695363005008,108.258540591364,1687114.31885467,0.0,1.0
2020-01-29,109.55,110.2,108.36,109.32,1239386,108.238779974299,108.881000028916,107.063023258923,108.01153287805,1254400.09885772,0.0,1.0
2020-01-30,109.1,109.23,106.28,106.57,2083352,107.794166090333,107.922610101257,105.007919084149,105.294448031593,2108590.02341114,0.0,1.0
2020-01-31,108.45,109.36,107.04,109.08,3281453,107.151946035716,108.05105411218,105.758822532624,107.774405473268,3321204.98988772,0.0,1.0
2020-02-03,107.8,110.05,107.38,108.96,2970841,106.509725981099,108.732795400928,106.094753022732,107.655841770878,3006830.19179706,0.0,1.0
2020-02-04,110.66,111.34,108.8,109.03,1825934,109.335494221414,110.007355201629,107.497756834356,107.725003930605,1848053.62502697,0.0,1.0
2020-02-05,111.1,111.96,109.76,111.78,1238661,109.770227796847,110.619934330648,108.446266453483,110.442088777062,1253666.31610427,0.0,1.0
2020-02-06,111.75,112.23,110.79,111.41,1233167,110.412447851464,110.886702661028,109.463938232338,110.076517361357,1248105.76100431,0.0,1.0
2020-02-07,110.09,111.53,109.8,111.45,1798870,108.772316635058,110.195081063748,108.485787687613,110.116038595487,1820661.76786908,0.0,1.0
2020-02-10,108.71,109.82,108.19,109.66,2039479,107.408834057563,108.505548304678,106.89505801387,108.347463368157,2064185.5396287,0.0,1.0
2020-02-11,109.2,110.06,108.34,109.29,2065301,107.892969175659,108.74267570946,107.043262641858,107.981891952452,2090320.35102136,0.0,1.0
2020-02-12,110.97,111.07,109.6,109.82,2656774,109.641783785924,109.74058687125,108.288181516962,108.505548304678,2688958.53934337,0.0,1.0
2020-02-13,110.59,111.97,110.0,110.0,3732298,109.266332061686,110.629814639181,108.683393858265,108.683393858265,3777511.59055088,0.0,1.0
2020-02-14,122.8,124.74,120.02,124.05,10382889,121.330188779954,123.246968635272,118.583463007899,122.565227346525,10508668.7989284,0.0,1.0
2020-02-18,121.1,124.57,120.92,122.07,3221341,119.650536329417,123.079003390219,119.472690775831,120.608926257076,3260364.78454205,0.0,1.0
2020-02-19,121.88,122.81,119.29,120.98,3216995,120.421200394957,121.340069088486,117.862200485022,119.531972627026,3255966.13647791,0.0,1.0
2020-02-20,121.66,123.75,121.12,121.2,2184387,120.203833607241,122.268818090548,119.670296946482,119.749339414743,2210848.97581828,0.0,1.0
2020-02-21,120.12,121.64,119.91,120.5,2060528,118.682266093225,120.184072990176,118.474779614041,119.057717817463,2085489.53021827,0.0,1.0
2020-02-24,112.31,114.44,110.57,113.17,4563633,110.965745129288,113.070250846726,109.246571444621,111.815451663089,4618917.50136792,0.0,1.0
2020-02-25,108.91,114.09,107.61,113.79,3447202,107.606440228215,112.724440048086,106.322000118981,112.428030792109,3488961.89692519,0.0,1.0
2020-02-26,101.19,109.7,100.61,109.4,5077960,99.978842041071,108.386984602288,99.405784146182,108.090575346311,5139475.1320376,0.0,1.0
2020-02-27,98.71,103.9,94.62,98.57,6148261,97.5285255249937,102.656405653397,93.4874793351728,97.3902012055378,6222741.91107781,0.0,1.0
2020-02-28,98.62,99.78,95.24,95.83,5329391,97.4396027482006,98.5857185379787,94.1000584641921,94.6829966676137,5393952.00304946,0.0,1.0
2020-03-02,96.73,98.17,93.79,97.72,4849267,95.572224435545,96.994988864235,92.6674137269695,96.5503749802694,4908011.71240234,0.0,1.0
2020-03-03,95.19,98.98,93.69,96.47,3376391,94.0506569215293,97.7952938553731,92.5686106416438,95.3153364136982,3417293.08236685,0.0,1.0
2020-03-04,97.14,97.2,93.01,96.22,3954397,95.9773170853803,96.0365989365757,91.8967496614291,95.0683287003839,4002301.1295292,0.0,1.0
2020-03-05,91.51,94.49,90.6,94.29,4449769,90.4147033815437,93.3590353242494,89.5155953050799,93.161429153598,4503674.13662412,0.0,1.0
2020-03-06,91.85,92.94,87.99,88.26,4773936,90.750633871651,91.8275875017011,86.9368347780792,87.2036031084586,4831768.14191901,0.0,1.0
2020-03-09,86.3,87.5,82.0,84.4,4359036,85.6029931261823,86.7933012577167,81.3377223215174,83.7183385845862,4394528.66146267,0.34,1.0
2020-03-10,85.93,89.99,82.0,88.47,3948035,85.2359814522926,89.2631906306506,81.3377223215174,87.7554669973737,3980181.16022849,0.0,1.0
2020-03-11,76.67,83.64,75.56,83.24,6358794,76.0507703706188,82.9644767679477,74.9497353489494,82.5677073907696,6410569.32893806,0.0,1.0
2020-03-12,65.04,71.31,64.3,65.99,6498764,64.5147007291645,70.7340607164318,63.780677381385,65.4570279999626,6551679.00932265,0.0,1.0
2020-03-13,69.63,69.98,58.56,68.6,9199162,69.0676293322836,69.4148025373145,58.0870368188788,68.0459481860499,9274064.51115298,0.0,1.0
2020-03-16,54.7,63.97,53.52,60.0,5743783,54.2582123291098,63.453342645213,53.0877426664343,59.51540657672,5790550.7132132,0.0,1.0
2020-03-17,54.12,57.99,49.63,54.27,7689166,53.6828967322015,57.5216404563999,49.2291604733769,53.8316852486433,7751773.64209523,0.0,1.0
2020-03-18,45.65,48.14,40.76,47.02,7369915,45.2813051704545,47.7511945433884,40.4307995344518,46.6402402872896,7429923.19862548,0.0,1.0
2020-03-19,48.43,52.75,43.0,44.59,8405188,48.0388523418425,52.3239616153664,42.6527080466494,44.2298663209325,8473625.7216004,0.0,1.0
2020-03-20,48.8,56.89,45.48,50.4,7312060,48.4058640157323,56.4305246691601,45.1126781851538,49.9929415244448,7371597.12476215,0.0,1.0
2020-03-23,50.85,54.46,46.29,49.2,6602129,50.4393070737702,54.0201507028029,45.9161361739395,48.8026333929104,6655885.64012178,0.0,1.0
2020-03-24,59.48,61.97,53.85,54.32,4982583,58.9996063863885,61.4694957593223,53.4150774026062,53.8812814207905,5023152.78002215,0.0,1.0
2020-03-25,65.89,70.71,59.08,62.1,5872352,65.3578356556681,70.1389066506646,58.6028370092103,61.5984458069052,5920166.56301935,0.0,1.0
2020-03-26,64.41,66.29,60.86,64.66,5246600,63.889788960109,65.7546050328462,60.368460737653,64.1377698208453,5289319.49064656,0.0,1.0
2020-03-27,60.03,61.92,57.7,61.92,4990253,59.5451642800084,61.4198995871751,57.2339826579458,61.4198995871751,5030885.23160856,0.0,1.0
2020-03-30,56.39,60.03,54.13,60.01,5845565,55.9345629476874,59.5451642800084,53.6928159666309,59.5253258111495,5893161.45472141,0.0,1.0
2020-03-31,56.27,61.34,55.26,56.33,4768208,55.815532134534,60.8445839902668,54.8136894571592,55.8750475411107,4807032.27039547,0.0,1.0
2020-04-01,52.0,53.69,50.28,52.86,4743113,51.5800190331574,53.256369651735,49.8739107112914,52.4330731940904,4781732.93890121,0.0,1.0
2020-04-02,47.86,54.49,46.8,51.0,4987614,47.4734559793637,54.0499084060913,46.4220171298416,50.588095590212,5028224.74402883,0.0,1.0
2020-04-03,48.71,48.81,46.15,48.04,3753368,48.3165909058672,48.4157832501618,45.7772668919272,47.6520021990938,3783929.11942384,0.0,1.0
2020-04-06,52.83,53.89,51.15,52.39,5498846,52.403315490802,53.4547543403241,50.7368841066538,51.966869175906,5543619.35803452,0.0,1.0
2020-04-07,56.51,61.48,54.42,59.88,6205040,56.0535937608408,60.9834532722791,53.9804737650851,59.3963757635666,6255563.41482895,0.0,1.0
2020-04-08,60.55,61.99,57.99,58.75,5534662,60.06096447034,61.4893342281813,57.5216404563999,58.2755022730384,5579726.98333032,0.0,1.0
2020-04-09,62.42,66.06,61.27,64.04,5275694,61.9158613086478,65.5264626409688,60.7751493492606,63.5227772862192,5318650.38327433,0.0,1.0
2020-04-13,58.79,63.0,58.07,62.39,3207047,58.3151792107562,62.491176905556,57.6009943318356,61.8861036053594,3233159.79958823,0.0,1.0
2020-04-14,61.58,62.38,59.44,61.37,4060447,61.0826456165737,61.8761843709299,58.9599294486706,60.8743416935551,4093508.45458723,0.0,1.0
2020-04-15,60.56,61.18,57.29,58.66,3814664,60.0708837047694,60.6858762393955,56.8272940463382,58.1862291631733,3845724.21100671,0.0,1.0
2020-04-16,58.22,59.94,55.83,59.61,5386243,57.7497828482773,59.4558911701433,55.379085819638,59.1285564339714,5430099.50849286,0.0,1.0
2020-04-17,63.22,63.77,61.02,62.05,4584164,62.709400063004,63.254957956624,60.5271684885243,61.548849634758,4621489.72544511,0.0,1.0
2020-04-20,59.95,63.28,59.87,61.68,4036761,59.4658104045728,62.7689154695807,59.3864565291371,61.1818379608682,4069629.59562038,0.0,1.0
2020-04-21,57.25,58.59,55.23,58.09,3911047,56.7876171086204,58.1167945221671,54.7839317538708,57.6208328006945,3942891.99213486,0.0,1.0
2020-04-22,61.42,64.12,60.76,62.5,5622941,60.9239378657024,63.6021311616548,60.2692683933585,61.9952151840834,5668724.77910565,0.0,1.0
2020-04-23,63.37,67.36,61.84,61.84,8139290,62.8581885794458,66.8159631167977,61.3405457117395,61.3405457117395,8205562.69527402,0.0,1.0
2020-04-24,66.57,67.24,63.3,65.27,4399570,66.0323435968709,66.6969323036443,62.7887539384396,64.7428431210419,4435392.70221932,0.0,1.0
2020-04-27,69.15,69.68,66.75,67.36,4027310,68.5915060796699,69.1172255044309,66.2108898166011,66.8159631167977,4060101.64256391,0.0,1.0
2020-04-28,71.84,73.25,70.1,70.89,3837478,71.2597801411928,72.6583921957457,69.5338333504679,70.3174528703947,3868723.96987142,0.0,1.0
2020-04-29,74.83,76.54,74.66,75.7,4846286,74.2256312355994,75.9218203230359,74.0570042502986,75.0886046309618,4885746.00637509,0.0,1.0
2020-04-30,70.98,73.98,68.92,73.74,4567416,70.4067259802598,73.3824963090958,68.3633636877924,73.1444346827889,4604605.3578872,0.0,1.0
2020-05-01,67.29,69.91,66.37,68.14,3483588,66.7465284757915,69.3453678963083,65.8339589082818,67.5896634022951,3511952.48461527,0.0,1.0
2020-05-04,67.02,67.44,62.6,65.0,3071550,66.4787091461963,66.8953169922333,62.0944075283779,64.4750237914467,3096559.53979633,0.0,1.0
2020-05-05,64.08,68.41,63.8,68.41,5488598,63.562454223937,67.8574827318903,63.2847156599123,67.8574827318903,5533287.91554983,0.0,1.0
2020-05-06,64.38,65.98,63.15,64.79,2495853,63.8600312568206,65.4471087655331,62.6399654219978,64.2667198684282,2516175.031199,0.0,1.0
2020-05-07,66.46,67.3,65.1,65.1,2543592,65.9232320181469,66.756447710221,64.5742161357412,64.5742161357412,2564302.73736375,0.0,1.0
2020-05-08,69.27,69.49,66.05,66.57,2760681,68.7105368928233,68.9287600502713,65.5165434065393,66.0323435968709,2783159.34524409,0.0,1.0
2020-05-11,67.62,69.38,67.44,68.53,1978104,67.0738632119635,68.8196484715473,66.8953169922333,67.9765135450437,1994210.35370067,0.0,1.0
2020-05-12,64.99,68.42,64.99,67.83,3290565,64.4651045570173,67.8674019663198,64.4651045570173,67.282167134982,3317357.82978298,0.0,1.0
2020-05-13,62.01,64.75,60.6,64.64,4480556,61.5091726970402,64.2270429307104,60.1105606424872,64.1179313519864,4517038.11606248,0.0,1.0
2020-05-14,64.37,64.52,58.39,60.55,3616102,63.8501120223912,63.9989005388329,57.9184098335781,60.06096447034,3645545.45586971,0.0,1.0
2020-05-15,66.76,67.16,62.86,63.72,2887274,66.2208090510305,66.6175784282086,62.3523076235437,63.2053617844767,2910783.10582798,0.0,1.0
2020-05-18,79.19,80.46,70.74,70.74,12336362,78.550417446841,79.8101602193816,70.1686643539529,70.1686643539529,12436808.5941889,0.0,1.0
2020-05-19,76.35,79.45,76.34,77.36,4968978,75.7333548688762,78.8083175420068,75.7234356344468,76.735197546251,5009437.00377273,0.0,1.0
2020-05-20,79.58,79.89,76.65,78.51,5891425,78.9372675895897,79.2447638569027,76.0309319017599,77.8759095056382,5939394.86146884,0.0,1.0
2020-05-21,77.01,83.11,75.14,82.59,11946075,76.3880243412202,82.4387573431867,74.5331275029124,81.9229571528551,12043343.7529496,0.0,1.0
2020-05-22,77.95,78.74,74.81,76.96,3481824,77.3204323775888,78.1040518975156,74.2057927667404,76.3384281690729,3510174.12156463,0.0,1.0
2020-05-26,82.82,86.35,82.13,83.35,6863929,82.1510995447326,85.6525892983296,81.4666723691003,82.6768189694936,6919817.29922505,0.0,1.0
2020-05-27,81.61,86.88,80.49,86.18,7131718,80.9508721787687,86.1783087230906,79.8399179226699,85.4839623130289,7189786.72267658,0.0,1.0
2020-05-28,78.78,81.98,78.01,81.81,6357446,78.1437288352334,81.3178838526585,77.3799477841655,81.1492568673578,6409210.35309211,0.0,1.0
2020-05-29,79.48,80.14,76.03,78.66,6801787,78.8380752452952,79.4927447176391,75.4159393671337,78.02469802208,6857169.31924034,0.0,1.0
2020-06-01,82.42,83.17,78.84,79.5,3798841,81.7543301675544,82.4982727497634,78.2032442418101,78.8579137141541,3829772.37509383,0.0,1.0
2020-06-02,84.22,84.63,82.08,83.25,3968233,83.539792364856,83.9464809764636,81.417076196953,82.5776266251991,4000543.61878681,0.0,1.0
2020-06-03,89.14,89.77,86.16,86.18,6050075,88.4200557041471,89.0449674732026,85.46412384417,85.4839623130289,6099336.64037157,0.0,1.0
2020-06-04,89.88,91.41,87.58,89.77,3662661,89.1540790519266,90.671721919633,86.8726551331523,89.0449674732026,3692483.55409809,0.0,1.0
2020-06-05,93.06,95.26,91.12,94.54,6752454,92.3083956004928,94.4906271749725,90.3840641211788,93.7764422960519,6807434.63421918,0.0,1.0
2020-06-08,93.99,97.59,92.64,95.3,4695179,93.2308844024319,96.8018087970352,91.8917877544557,94.5303041126903,4733408.64498427,0.0,1.0
2020-06-09,88.7,91.85,88.51,91.12,4549910,87.9836093892511,91.1081682345289,87.7951439350915,90.3840641211788,4586956.81845151,0.0,1.0
2020-06-10,87.37,89.75,83.83,89.36,5757588,86.6643512101338,89.0251290043437,83.1529422221074,88.6382788615951,5804468.11792642,0.0,1.0
2020-06-11,77.73,83.73,77.3,81.78,6088607,77.1022092201408,83.0537498778128,76.6756821396743,81.1194991640694,6138182.38020568,0.0,1.0
2020-06-12,82.52,84.23,79.33,82.51,3884267,81.853522511849,83.5497115992855,78.6892867288533,81.8436032774195,3915893.94083316,0.0,1.0
2020-06-15,84.27,84.91,78.16,79.34,3428599,83.5893885370033,84.2242195404883,77.5287363006073,78.6992059632828,3456515.74663807,0.0,1.0
2020-06-16,85.3,89.18,83.01,88.23,3608137,84.611069683237,88.4597326418649,82.3395649988922,87.5174053710668,3637515.60229921,0.0,1.0
2020-06-17,84.67,86.08,83.56,86.03,3161539,83.9861579141814,85.3847699687343,82.8851228925121,85.3351737965871,3187281.25893707,0.0,1.0
2020-06-18,84.4,86.7,83.13,83.62,2359145,83.7183385845862,85.9997625033605,82.4585958120456,82.9446382990888,2378353.91105885,0.0,1.0
2020-06-19,82.06,86.27,81.8,85.69,4972272,81.3972377280941,85.573235422894,81.1393376329283,84.9979198259857,5012757.82457137,0.0,1.0
2020-06-22,83.12,83.27,80.33,82.68,2798555,82.4486765776162,82.597465094058,79.6812101717987,82.0122302627202,2821341.72743232,0.0,1.0
2020-06-23,86.6,87.03,83.7,84.87,3109200,85.9005701590659,86.3270972395324,83.0239921745245,84.1845426027705,3134516.09810512,0.0,1.0
2020-06-24,81.24,86.28,78.83,86.27,6730235,80.5838605048789,85.5831546573234,78.1933250073807,85.573235422894,6785034.72003425,0.0,1.0
2020-06-25,82.72,82.9,79.54,80.79,3954990,82.051907200438,82.2304534201682,78.8975906518719,80.1374949555535,3987192.79005685,0.0,1.0
2020-06-26,77.59,83.95,77.33,82.99,8055891,76.9633399381285,83.2719730352608,76.7054398429627,82.3197265300333,8121484.63401521,0.0,1.0
2020-06-29,82.67,82.82,75.75,78.01,4752581,82.0023110282908,82.1510995447326,75.1382008031091,77.3799477841655,4791278.03037711,0.0,1.0
2020-06-30,82.2,83.15,80.85,83.15,3120091,81.5361070101065,82.4784342809045,80.1970103621303,82.4784342809045,3145495.77610089,0.0,1.0
2020-07-01,84.44,86.11,82.39,83.21,3163764,83.758015522304,85.4145276720227,81.7245724642661,82.5379496874812,3189524.37559676,0.0,1.0
2020-07-02,84.89,88.08,83.47,86.48,2916743,84.2043810716294,87.368616854625,82.795849782647,85.7815393459125,2940492.05182536,0.0,1.0
2020-07-06,87.34,89.82,83.99,88.59,4336823,86.6345935068455,89.0945636453499,83.3116499729786,87.8744978105271,4372134.79613165,0.0,1.0
2020-07-07,85.05,86.22,83.67,85.87,2833299,84.3630888225007,85.5236392507467,82.9942344712361,85.1764660457158,2856368.6241622,0.0,1.0
2020-07-08,84.2,84.99,81.96,84.81,4197998,83.5199538959971,84.3035734159239,81.2980453837996,84.1250271961938,4232179.43870226,0.0,1.0
2020-07-09,81.56,84.14,79.15,83.94,5708617,80.9012760066214,83.4604384894204,78.5107405091232,83.2620538008313,5755098.38042472,0.0,1.0
2020-07-10,83.54,84.09,80.05,81.04,4012950,82.8652844236532,83.4108423172731,79.403471607774,80.3854758162899,4045624.71886367,0.0,1.0
2020-07-13,81.58,86.07,81.48,84.45,3714500,80.9211144754804,85.3748507343049,80.8219221311858,83.7679347567335,3744744.64377057,0.0,1.0
2020-07-14,82.47,82.65,80.32,80.83,2344714,81.8039263397017,81.9824725594319,79.6712909373692,80.1771718932713,2363805.40925397,0.0,1.0
2020-07-15,90.23,91.29,86.13,86.26,5597220,89.5012522569575,90.5526911064796,85.4343661408816,85.5633161884645,5642794.35051972,0.0,1.0
2020-07-16,87.17,89.07,86.45,88.45,2458523,86.4659665215448,88.3506210631409,85.7517816426241,87.7356285285148,2478541.07843229,0.0,1.0
2020-07-17,86.87,87.25,85.57,87.21,1631638,86.1683894886612,86.5453203969804,84.8788890128322,86.5056434592626,1644923.31702047,0.0,1.0
2020-07-20,86.89,87.55,84.53,86.09,1913989,86.1882279575201,86.842897429864,83.8472886321691,85.3946892031638,1929573.30892066,0.0,1.0
2020-07-21,87.53,89.11,86.7,87.72,1880719,86.8230589610051,88.3902980008587,85.9997625033605,87.0115244151647,1896032.41396892,0.0,1.0
2020-07-22,87.68,87.8,85.99,86.88,2082038,86.9718474774469,87.0908782906003,85.2954968588693,86.1783087230906,2098990.61747928,0.0,1.0
2020-07-23,85.17,87.23,83.75,87.1,2873722,84.4821196356541,86.5254819281215,83.0735883466717,86.3965318805386,2897120.76112145,0.0,1.0
2020-07-24,83.72,85.6,83.285,84.86,2503091,83.0438306433834,84.9086467161206,82.6123439457021,84.174623368341,2523471.96530362,0.0,1.0
2020-07-27,84.42,84.8,80.7,83.4,2423741,83.7381770534451,84.1151079617643,80.0482218456885,82.7264151416409,2443475.87229428,0.0,1.0
2020-07-28,83.68,85.48,83.48,84.19,1516452,83.0041537056656,84.7896159029672,82.8057690170765,83.5100346615677,1528799.43586894,0.0,1.0
2020-07-29,85.32,85.67,82.27,84.01,1859521,84.6309081520959,84.9780813571268,81.6055416511126,83.3314884418375,1874661.81309164,0.0,1.0
2020-07-30,84.93,85.08,81.48,83.91,2841310,84.2440580093472,84.392846525789,80.8219221311858,83.232296097543,2864444.85227938,0.0,1.0
2020-07-31,81.01,81.32,76.75,80.83,10891854,80.3557181130015,80.6632143803146,76.1301242460544,80.1771718932713,10980538.9493151,0.0,1.0
2020-08-03,79.96,82.29,79.42,81.1,3514006,79.3141984979089,81.6253801199715,78.7785598387184,80.4449912228666,3542618.15767334,0.0,1.0
2020-08-04,79.74,81.4,79.07,79.86,4332857,79.0959753404609,80.7425682557502,78.4313866336876,79.2150061536144,4368136.50369466,0.0,1.0
2020-08-05,82.58,82.8,80.5,80.96,2757373,81.9130379184257,82.1312610758737,79.8498371570994,80.3061219408542,2779824.41045298,0.0,1.0
2020-08-06,84.21,85.58,81.48,81.81,3157316,83.5298731304266,84.8888082472617,80.8219221311858,81.1492568673578,3183023.87392411,0.0,1.0
2020-08-07,82.56,84.05,80.89,83.48,3199731,81.8931994495668,83.3711653795553,80.2366872998481,82.8057690170765,3225784.23038273,0.0,1.0
2020-08-10,84.91,86.37,83.1,83.11,2585576,84.2242195404883,85.6724277671885,82.4288381087572,82.4387573431867,2606628.5844829,0.0,1.0
2020-08-11,88.12,90.69,87.42,87.6,4141194,87.4082937923428,89.9575370407123,86.7139473822811,86.8924936020113,4174912.92241616,0.0,1.0
2020-08-12,86.95,88.99,85.73,88.35,1938041,86.2477433640968,88.2712671877053,85.0375967637035,87.6364361842203,1953821.14797624,0.0,1.0
2020-08-13,86.97,88.76,86.14,86.95,1585057,86.2675818329557,88.0431247958279,85.4442853753111,86.2477433640968,1597963.03966107,0.0,1.0
2020-08-14,86.73,86.99,85.44,86.56,1830788,86.0295202066488,86.2874203018146,84.7499389652493,85.8608932213481,1845694.85984101,0.0,1.0
2020-08-17,87.7,87.83,85.66,87.37,1879069,86.9916859463058,87.1206359938887,84.9681621226973,86.6643512101338,1894368.97914263,0.0,1.0
2020-08-18,88.5,88.72,86.6825,87.1564,1740469,87.7852247006621,88.00344785811,85.9824038431089,86.4524763627207,1754640.45373502,0.0,1.0
2020-08-19,87.68,88.82,87.0,88.14,2428608,86.9718474774469,88.1026402024046,86.2973395362441,87.4281322612017,2448382.50096065,0.0,1.0
2020-08-20,88.67,89.205,86.76,86.97,1256670,87.9538516859628,88.4845307279385,86.0592779099372,86.2675818329557,1266902.20796531,0.0,1.0
2020-08-21,91.1,91.3,87.97,88.23,2582867,90.3642256523199,90.562610340909,87.259505275901,87.5174053710668,2603897.52694084,0.0,1.0
2020-08-24,95.46,95.97,91.55,92.15,4114322,94.6890118635616,95.1948928194637,90.8105912016453,91.4057452674125,4147822.12202111,0.0,1.0
2020-08-25,96.42,96.63,93.33,95.59,2377029,95.6412583687891,95.8495622918076,92.576214930088,94.8179619111445,2396383.52829111,0.0,1.0
2020-08-26,95.11,96.82,94.9415,96.0,2099354,94.3418386585307,96.0380277459672,94.1746995583944,95.2246505227521,2116447.60987436,0.0,1.0
2020-08-27,97.735,98.48,95.77,96.1,2765560,96.9456376962622,97.6846206612565,94.9965081308746,95.3238428670466,2788078.07161829,0.0,1.0
2020-08-28,100.89,101.45,97.9,98.73,3020390,100.075156158755,100.630633286804,97.1093050643482,97.9326015219928,3044982.97875842,0.0,1.0
2020-08-31,98.15,101.02,98.07,101.02,2817387,97.3572859250845,100.204106206338,97.2779320496489,100.204106206338,2840327.06358294,0.0,1.0
2020-09-01,99.25,99.3305,96.69,97.6,1967874,98.4484017123244,98.5282515494815,95.9090776983844,96.8117280314646,1983897.05777773,0.0,1.0
2020-09-02,102.94,103.49,99.2,100.46,3812784,102.108599216793,102.654157110413,98.3988055401771,99.6486290782883,3843828.90344705,0.0,1.0
2020-09-03,100.29,104.05,99.21,101.72,3888067,99.4800020929876,103.209634238462,98.4087247746066,100.898452616399,3919724.8816452,0.0,1.0
2020-09-04,99.8,102.29,97.08,101.12,3345419,98.9939596059443,101.463848978878,96.295927841133,100.303298550632,3372658.46854712,0.0,1.0
2020-09-08,99.27,100.84,97.48,98.26,1790950,98.4682401811833,100.025559986607,96.6926972183112,97.4663975038085,1805532.48613835,0.0,1.0
2020-09-09,99.23,99.76,96.95,99.36,2069979,98.4285632434655,98.9542826682265,96.1669777935501,98.5575132910484,2086833.42925496,0.0,1.0
2020-09-10,97.24,101.19,97.15,99.08,2216466,96.4546355920043,100.372733191638,96.3653624821392,98.2797747270237,2234513.1731322,0.0,1.0
2020-09-11,94.74,96.59,92.12,96.25,3019716,93.9748269846409,95.8098853540898,91.3759875641242,95.4726313834884,3044303.49083545,0.0,1.0
2020-09-14,95.92,96.53,94.72,96.14,2141251,95.1452966473164,95.7503699475131,93.954988515782,95.3635198047644,2158685.74861176,0.0,1.0
2020-09-15,97.4,99.26,96.12,96.84,1560268,96.6133433428755,98.4583209467539,95.3436813359055,96.0578662148261,1572972.19971641,0.0,1.0
2020-09-16,99.03,101.374,97.26,97.75,2013799,98.2301785548764,100.55524710514,96.4744740608632,96.9605165479064,2030195.99377589,0.0,1.0
2020-09-17,96.79,98.12,94.41,97.23,2131651,96.0082700426789,97.3275282217962,93.647492248469,96.4447163575748,2149007.58234976,0.0,1.0
2020-09-18,93.8,97.31,92.97,97.31,3519817,93.0424189482723,96.5240702330105,92.2191224906277,96.5240702330105,3548476.47268881,0.0,1.0
2020-09-21,91.29,92.3799,89.83,91.17,3202827,90.5526911064796,91.6337884669457,89.1044828797794,90.4336602933261,3228905.43900222,0.0,1.0
2020-09-22,93.95,94.19,90.67,91.94,2413953,93.1912074647141,93.429269091021,89.9376985718534,91.197441344394,2433608.17527632,0.0,1.0
2020-09-23,91.92,95.3,91.68,93.38,1874476,91.1776028755351,94.5303041126903,90.9395412492282,92.6258111022353,1889738.58147166,0.0,1.0
2020-09-24,92.05,93.96,89.72,91.23,1871160,91.306552923118,93.2011266991436,88.9953713010554,90.4931756999028,1886395.58154199,0.0,1.0
2020-09-25,93.57,93.89,90.38,91.04,2151962,92.8142765563949,93.1316920581374,89.6500407733993,90.3047102457432,2169483.96099012,0.0,1.0
2020-09-28,94.29,95.2587,91.67,92.99,2240393,93.5284614353155,94.4893376744967,90.9296220147988,92.2389609594866,2258634.99439792,0.0,1.0
2020-09-29,91.78,94.05,91.06,94.04,2245397,91.0387335935228,93.2903998090087,90.3245487146021,93.2804805745792,2263679.73856199,0.0,1.0
2020-09-30,91.69,93.8653,90.42,92.3,2401807,90.9494604836577,93.1071915490967,89.6897177111171,91.5545337838543,2421363.27867025,0.0,1.0
2020-10-01,92.06,94.725,91.95,92.55,2434882,91.3164721575475,93.9599481329968,91.2073605788235,91.8025146445907,2454707.5858698,0.0,1.0
2020-10-02,92.09,92.51,88.42,89.215,1891189,91.3462298608358,91.7628377068729,87.7058708252264,88.494449962368,1906587.66404841,0.0,1.0
2020-10-05,92.16,93.47,90.9,93.1,1286826,91.415664501842,92.7150842121004,90.1658409637309,92.3480725382106,1297303.74773582,0.0,1.0
2020-10-06,91.87,95.57,91.4866,92.89,2154047,91.1280067033878,94.7981234422856,90.7477032553626,92.1397686151921,2171585.93772515,0.0,1.0
2020-10-07,93.49,94.27,92.43,93.73,1412561,92.7349226809593,93.5086229664566,91.6834838314372,92.9729843072662,1424062.52221004,0.0,1.0
2020-10-08,95.95,96.05,93.022,94.06,1271166,95.1750543506048,95.2742466948993,92.2707025096609,93.3003190434381,1281516.23902093,0.0,1.0
2020-10-09,96.3,97.49,95.095,97.22,1298502,95.5222275556357,96.7026164527406,94.3269598068865,96.4347971231454,1309074.81745198,0.0,1.0
2020-10-12,97.34,98.48,96.77,98.005,1553948,96.5538279362988,97.6846206612565,95.98843157382,97.2134570258575,1566600.7402606,0.0,1.0
2020-10-13,94.32,97.36,93.68,97.36,1792178,93.5582191386039,96.5736664051577,92.9233881351189,96.5736664051577,1806770.48490603,0.0,1.0
2020-10-14,92.4,95.69,92.35,94.57,2346121,91.6537261281489,94.917154255439,91.6041299560016,93.8061999993402,2365223.86549674,0.0,1.0
2020-10-15,90.23,91.22,87.9,91.15,3394166,89.5012522569575,90.4832564654734,87.1900706348949,90.4138218244672,3421802.38216938,0.0,1.0
2020-10-16,90.71,91.76,89.95,91.06,2201069,89.9773755095712,91.0188951246639,89.2235136929328,90.3245487146021,2218990.80584721,0.0,1.0
2020-10-19,92.14,93.13,91.45,91.87,2078524,91.3958260329831,92.377830241499,90.7113988573508,91.1280067033878,2095448.00537046,0.0,1.0
2020-10-20,92.96,95.42,92.55,92.92,2105582,92.2092032561983,94.6493349258438,91.8025146445907,92.1695263184804,2122726.32023683,0.0,1.0
2020-10-21,92.7,93.32,91.5,92.56,1062759,91.9513031610325,92.5662956956586,90.7609950294981,91.8124338790201,1071412.32275379,0.0,1.0
2020-10-22,101.04,102.11,92.58,93.05,4711793,100.223944675197,101.285302759148,91.832272347879,92.2984763660633,4750157.92147142,0.0,1.0
2020-10-23,102.72,103.06,100.26,101.0,2625946,101.890376059345,102.227630029946,99.4502443896992,100.184267737479,2647327.28989924,0.0,1.0
2020-10-26,99.01,101.64,96.16,101.56,2311401,98.2103400860175,100.819098740964,95.3833582736233,100.739744865528,2330221.16418251,0.0,1.0
2020-10-27,95.07,98.96,94.47,98.96,1908747,94.3021617208129,98.1607439138702,93.7070076550457,98.1607439138702,1924288.62688468,0.0,1.0
2020-10-28,91.83,93.85,90.77,92.8,2808330,91.08832976567,93.0920151204196,90.036890916148,92.050495505327,2831196.31860013,0.0,1.0
2020-10-29,95.22,95.91,90.52,91.19,1733189,94.4509502372547,95.135377412887,89.7889100554116,90.453498762185,1747301.177653,0.0,1.0
2020-10-30,94.15,95.26,92.7075,94.88,2124927,93.3895921533032,94.4906271749725,91.9587425868546,94.1136962666533,2142228.83339708,0.0,1.0
2020-11-02,94.72,95.23,92.555,95.05,2571240,93.954988515782,94.4608694716842,91.8074742618054,94.282323251954,2592175.85619831,0.0,1.0
2020-11-03,98.8,99.745,95.51,95.95,2635725,98.002036162999,98.9394038165823,94.7386080357089,95.1750543506048,2657185.91363634,0.0,1.0
2020-11-04,98.5,100.72,97.17,99.24,3813594,97.7044591301154,99.906529173454,96.3852009509981,98.438482477895,3844645.49872542,0.0,1.0
2020-11-05,103.1,106.74,100.52,102.01,4470035,102.267306967664,105.877908299985,99.708144484865,101.186110414854,4506431.45072472,0.0,1.0
2020-11-06,103.27,104.32,100.8,102.0,1926389,102.435933952965,103.477453568057,99.9858830488897,101.176191180424,1942074.27367573,0.0,1.0
2020-11-09,128.64,130.57,119.19,119.2,19306738,127.601031700488,129.515443945372,118.227355164654,118.237274399084,19463939.6188401,0.0,1.0
2020-11-10,122.75,126.81,119.74,122.2807,7438947,121.75860262154,125.785811799898,118.772913058274,121.293092949766,7499517.2791878,0.0,1.0
2020-11-11,119.7,123.39,118.64,120.3,3728442,118.733236120556,122.393433625025,117.681797271034,119.328390186324,3758800.1639815,0.0,1.0
2020-11-12,117.5,119.9,115.6,118.3,3191114,116.551004546077,118.931620809146,114.666350004481,117.344543300433,3217097.06802026,0.0,1.0
2020-11-13,123.45,124.975,118.3,119.1,3639141,122.452949031601,123.965632282093,117.344543300433,118.138082054789,3668772.0467562,0.0,1.0
2020-11-16,123.56,128.98,122.32,128.77,3136091,122.562060610325,127.938285671089,121.332075541073,127.729981748071,3161626.05320423,0.0,1.0
2020-11-17,123.03,123.78,121.13,122.58,1937660,122.036341185564,122.780283767773,120.151686643968,121.589975636239,1953437.04575273,0.0,1.0
2020-11-18,122.52,126.08,122.01,123.1,1981660,121.530460229662,125.061707686548,121.02457927376,122.105775826571,1997795.30778689,0.0,1.0
2020-11-19,123.96,124.16,120.03,121.61,2045136,122.958829987504,123.157214676093,119.060570856728,120.627809896582,2061788.14962507,0.0,1.0
2020-11-20,119.9,123.66,119.77,123.45,2937723,118.931620809146,122.66125295462,118.802670761563,122.452949031601,2961642.87767709,0.0,1.0
2020-11-23,122.8,124.95,120.12,121.1834,2290897,121.808198793687,123.940834196019,119.149843966594,120.204655355822,2309550.21407459,0.0,1.0
2020-11-24,125.05,125.745,122.8,125.7,2570787,124.040026540314,124.729413333161,121.808198793687,124.684776778228,2591719.16772783,0.0,1.0
2020-11-25,123.18,124.3799,121.8,124.25,1344947,122.185129702006,123.375338641196,120.816275350742,123.246487785958,1355897.987456,0.0,1.0
2020-11-27,123.73,125.68,122.46,124.0,840785,122.730687595626,124.66493830937,121.470944823086,122.998506925221,847630.939645347,0.0,1.0
2020-11-30,124.49,125.31,121.36,123.71,2791261,123.484549412265,124.29792663548,120.379829035846,122.710849126767,2813988.33735783,0.0,1.0
2020-12-01,126.22,128.31,125.17,126.79,1983027,125.20057696856,127.273696964316,124.159057353467,125.765973331039,1999173.4383369,0.0,1.0
2020-12-02,127.87,129.42,124.49,124.7,1726785,126.83725064942,128.374731985985,123.484549412265,123.692853335283,1740845.03424239,0.0,1.0
2020-12-03,127.35,129.9299,126.7,129.11,1710695,126.321450459088,128.880513749543,125.676700221174,128.067235718672,1724624.02433036,0.0,1.0
2020-12-04,128.58,128.78,125.25,128.19,2024365,127.541516293911,127.7399009825,124.238411228903,127.154666151162,2040848.025518,0.0,1.0
2020-12-07,126.52,128.78,124.62,128.51,1767393,125.498154001444,127.7399009825,123.613499459848,127.472081652905,1781783.67753064,0.0,1.0
2020-12-08,126.28,127.4,124.05,125.82,1693465,125.260092375137,126.371046631236,123.048103097369,124.803807591382,1707253.7321747,0.0,1.0
2020-12-09,128.84,132.92,125.75,128.24,3469307,127.799416389077,131.846464036294,124.734372950376,127.20426232331,3497555.20415822,0.0,1.0
2020-12-10,130.47,134.085,125.69,125.69,4567854,129.416251601078,133.002054847325,124.674857543799,124.674857543799,4605046.92422289,0.0,1.0
2020-12-11,123.02,129.6599,122.74,129.525,4987934,122.026421951135,128.612694419948,121.74868338711,128.478883947494,5028547.3495709,0.0,1.0
2020-12-14,123.33,125.0,122.2,124.45,2774089,122.333918218448,123.990430368167,121.21304472792,123.444872474547,2796676.51745668,0.0,1.0
2020-12-15,126.0,126.66,123.36,124.5,2218584,124.982353811112,125.637023283456,122.363675921736,123.494468646694,2236648.41856376,0.0,1.0
2020-12-16,124.98,126.49,122.82,126.49,2739871,123.970591899308,125.468396298155,121.828037262546,125.468396298155,2762179.90358657,0.0,1.0
2020-12-17,124.48,125.66,122.34,125.66,3609811,123.474630177835,124.645099840511,121.351914009932,124.645099840511,3639203.23254115,0.0,1.0
2020-12-18,125.54,127.46,122.4,125.2,7924096,124.526069027357,126.430562037812,121.411429416509,124.188815056756,7988616.51708812,0.0,1.0
2020-12-21,123.36,124.69,120.15,121.78,2637559,122.363675921736,123.682934100854,119.179601669882,120.796436881883,2659034.84664932,0.0,1.0
2020-12-22,123.15,126.11,122.5,124.08,2185970,122.155371998718,125.091465389836,121.510621760803,123.077860800657,2203768.86497325,0.0,1.0
2020-12-23,126.49,128.155,123.17,123.99,1353786,125.468396298155,127.119948830659,122.175210467577,122.988587690792,1364808.95741327,0.0,1.0
2020-12-24,126.96,127.43,125.75,126.94,564080,125.93460031634,126.400804334524,124.734372950376,125.914761847481,568672.91927799,0.0,1.0
2020-12-28,128.48,130.3,127.1293,127.79,1642508,127.442323949617,129.247624615777,126.10253295523,126.757896773984,1655881.82402754,0.0,1.0
2020-12-29,131.3,132.285,128.28,128.82,2180682,130.239548058722,131.216592650024,127.243939261027,127.779577920218,2198437.80839061,0.0,1.0
2020-12-30,132.12,133.05,130.88,132.0,1231279,131.052925281938,131.975414083877,129.822940212685,130.933894468784,1241304.46634464,0.0,1.0
2020-12-31,132.4,133.69,130.28,132.11,1459038,131.330663845962,132.610245087362,129.227786146918,131.043006047508,1470917.95276827,0.0,1.0
2021-01-04,131.37,135.87,128.31,134.57,3472433,130.308982699729,134.772638192983,127.273696964316,133.483137717154,3500706.65704728,0.0,1.0
2021-01-05,137.14,137.94,131.46,131.47,3487274,136.032380965523,136.825919719879,130.398255809594,130.408175044023,3515668.49720295,0.0,1.0
2021-01-06,143.42,147.55,136.84,138.1085,4559129,142.26166018722,146.358304006584,135.73480393264,136.993058820016,4596250.88248998,0.0,1.0
2021-01-07,142.29,144.67,139.84,144.11,2173521,141.140786696692,143.501564490901,138.710574261476,142.946087362852,2191218.50124453,0.0,1.0
2021-01-08,144.02,144.75,141.05,143.4,1484210,142.856814252987,143.580918366337,139.910801627439,142.241821718361,1496294.91122108,0.0,1.0
2021-01-11,142.96,144.5,140.11,140.31,1474677,141.805375403465,143.332937505601,138.978393591071,139.17677827966,1486684.29049445,0.0,1.0
2021-01-12,140.95,144.05,140.86,142.85,1510012,139.811609283145,142.886571956275,139.72233617328,141.696263824741,1522306.99933484,0.0,1.0
2021-01-13,140.61,141.09,138.35,140.2,1966189,139.474355312543,139.950478565157,137.232608331487,139.067666700936,1982198.33797029,0.0,1.0
2021-01-14,144.17,146.41,141.12,141.12,2666137,143.005602769429,145.227511281626,139.980236268446,139.980236268446,2687845.53784049,0.0,1.0
2021-01-15,140.69,144.35,140.11,144.0,1669378,139.553709187979,143.184148989159,138.978393591071,142.836975784128,1682970.60813795,0.0,1.0
2021-01-19,142.82,143.6899,140.23,142.54,1809520,141.666506121453,142.529380324471,139.097424404224,141.388767557428,1824253.6890014,0.0,1.0
2021-01-20,141.75,144.1,138.4,141.66,2293728,140.605148037501,142.936168128423,137.282204503634,140.515874927636,2312404.26497956,0.0,1.0
2021-01-21,138.88,142.88,136.01,142.88,3168368,137.758327756248,141.726021528029,134.911507474995,141.726021528029,3194165.86283324,0.0,1.0
2021-01-22,136.52,140.33,136.44,139.82,2697694,135.417388430897,139.196616748519,135.338034555461,138.690735792617,2719659.48499986,0.0,1.0
2021-01-25,135.99,138.55,126.19,135.69,7253683,134.891669006136,137.430993020076,125.170819265272,134.594091973252,7312744.80060832,0.0,1.0
2021-01-26,131.5,137.59,130.01,137.59,2984782,130.437932747311,136.478746514849,128.959966817323,136.478746514849,3009085.04706497,0.0,1.0
2021-01-27,123.21,130.49,118.3,128.37,7235895,122.214887405295,129.436090069937,117.344543300433,127.333212370893,7294811.96503867,0.0,1.0
2021-01-28,126.74,130.16,124.6,126.375,8107058,125.716377158892,129.108755333765,123.593660990989,125.354325102217,8173068.25204933,0.0,1.0
2021-01-29,124.1,126.34,120.4201,124.94,4601110,123.097699269516,125.319607781714,119.447520191821,123.93091496159,4638573.70518218,0.0,1.0
2021-02-01,127.3,129.6,125.645,126.15,5913448,126.271854286941,128.553278205715,124.630220988866,125.131142327554,5961597.17975926,0.0,1.0
2021-02-02,136.13,136.78,128.83,129.06,4870795,135.030538288148,135.675288526063,127.789497154647,128.017639546525,4910454.56647046,0.0,1.0
2021-02-03,138.48,141.15,137.06,137.98,3341412,137.36155837907,140.009993971734,135.953027090087,136.865596657597,3368618.84227505,0.0,1.0
2021-02-04,141.91,142.92,140.01,141.66,2080991,140.763855788372,141.765698465747,138.879201246776,140.515874927636,2097935.09247134,0.0,1.0
2021-02-05,141.4,145.67,140.29,143.33,2058936,140.25797483247,144.493487933847,139.156939810801,142.172387077355,2075700.51362671,0.0,1.0
2021-02-08,145.42,146.32,142.1,142.1,2523695,144.24550707311,145.138238171761,140.952321242532,140.952321242532,2544243.72964345,0.0,1.0
2021-02-09,144.48,145.91,143.07,144.98,2608192,143.313099036742,144.731549560154,141.914486982189,143.809060758215,2629428.73116846,0.0,1.0
2021-02-10,148.9,151.86,145.3,145.55,3399204,147.69740065456,150.633494045678,144.126476259957,144.374457120693,3426881.4031723,0.0,1.0
2021-02-11,149.91,153.26,146.885,149.3,3365607,148.699243331935,152.022186865802,145.698674917025,148.094170031738,3393010.84568225,0.0,1.0
2021-02-12,146.51,151.7,145.58,148.37,5379003,145.326703625921,150.474786294807,144.404214823982,147.171681229799,5422800.55810359,0.0,1.0
2021-02-16,147.84,148.88,143.23,146.41,4304982,146.645961805038,147.677562185701,142.07319473306,145.227511281626,4340034.5365537,0.0,1.0
2021-02-17,154.04,155.53,145.0,146.5,4511355,152.795887151299,154.273853081288,143.828899227073,145.316784391491,4548087.89134408,0.0,1.0
2021-02-18,156.73,157.41,150.28,150.84,2923965,155.464161212822,156.138669154025,149.066255005825,149.621732133874,2947772.85565288,0.0,1.0
2021-02-19,158.92,162.1,157.13,157.64,3496791,157.636473552872,160.790790101439,155.86093059,156.366811545902,3525262.98765249,0.0,1.0
2021-02-22,160.61,166.57,157.56,158.5,3474104,159.31282417145,165.224687891404,156.287457670467,157.219865706835,3502391.26286227,0.0,1.0
2021-02-23,159.69,160.915,153.1,160.37,3677329,158.40025460394,159.615360821548,151.863479114931,159.074762545143,3707270.98563258,0.0,1.0
2021-02-24,162.78,164.58,159.6081,160.55,2906916,161.465298042641,163.250760239943,158.319016073963,159.253308764873,2930585.03725697,0.0,1.0
2021-02-25,157.18,165.0,156.1,164.61,3158419,155.910526762148,163.66736808598,154.839249443767,163.280517943231,3184135.85490191,0.0,1.0
2021-02-26,161.0,164.91,154.61,158.41,5045122,159.699674314199,163.578094976115,153.361283513778,157.13059259697,5086200.99250748,0.0,1.0
2021-03-01,161.24,165.75,159.45,164.0,3277285,159.937735940506,164.411310668189,158.162192977634,162.675444643035,3303969.69978721,0.0,1.0
2021-03-02,160.27,164.42,160.0,161.55,2089209,158.975570200849,163.092052489072,158.707750871253,160.245232207819,2106220.00604853,0.0,1.0
2021-03-03,163.43,166.19,158.31,161.12,2828283,162.110048280556,164.847756983085,157.031400252676,159.818705127352,2851311.78229031,0.0,1.0
2021-03-04,158.41,163.94,154.8325,162.82,3863822,157.13059259697,162.615929236458,153.581986479833,161.504974980359,3895282.47112207,0.0,1.0
2021-03-05,166.45,167.739,156.13,160.93,4352348,165.105657078251,166.384246396207,154.869007147055,159.630239673193,4387786.20563347,0.0,1.0
2021-03-08,167.9,171.72,165.34,166.54,3987725,166.543946070522,170.333093622573,164.004622056582,165.194930188116,4020194.32886794,0.0,1.0
2021-03-09,165.77,169.57,163.0,168.95,3563924,164.431149137048,168.20045822024,161.683521200089,167.585465685614,3592942.60595111,0.0,1.0
2021-03-10,167.58,173.22,165.51,170.03,3898989,166.226530568779,171.820978786991,164.173249041882,168.656743003995,3930735.81205287,0.0,1.0
2021-03-11,171.08,175.245,168.72,168.72,4796631,169.698262619088,173.829623758955,167.357323293737,167.357323293737,4835686.69952721,0.0,1.0
2021-03-12,174.59,176.25,169.7,170.72,3543485,173.179913903826,174.826506819115,168.329408267823,169.341170179627,3572337.18509391,0.0,1.0
2021-03-15,177.1,177.3,171.36,176.78,2444054,175.669641745619,175.868026434208,169.976001183112,175.352226243876,2463954.26721928,0.0,1.0
2021-03-16,176.38,178.5459,174.79,177.5603,3080817,174.955456866698,177.103863851773,173.378298592415,176.126224106406,3105901.99466612,0.0,1.0
2021-03-17,185.27,185.48,175.48,176.42,5059371,183.773656274482,183.981960197501,174.062725768047,174.995133804416,5100566.01241032,0.0,1.0
2021-03-18,180.8,187.93,180.61,184.0,5433545,179.339758484516,186.412172632717,179.151293030357,182.513913501941,5477786.65646423,0.0,1.0
2021-03-19,179.98,180.94,175.0935,179.6,3287263,178.526381261301,179.478627766529,173.679347357349,178.149450352982,3314028.94384579,0.0,1.0
2021-03-22,173.09,179.98,172.44,179.0,3341365,171.692028739408,178.526381261301,171.047278501493,177.554296287215,3368571.45958606,0.0,1.0
2021-03-23,168.42,172.6,165.73,170.235,4496158,167.059746260853,171.205986252365,164.39147219933,168.860087309799,4532767.15252287,0.0,1.0
2021-03-24,166.14,172.58,165.9,169.2,2784190,164.798160810938,171.186147783506,164.560099184631,167.833446546351,2806859.76302048,0.0,1.0
2021-03-25,174.66,175.1,162.73,163.61,3755488,173.249348544832,173.685794859728,161.415701870494,162.288594500286,3786066.38114003,0.0,1.0
2021-03-26,176.45,177.73,170.99,176.98,3391924,175.024891507704,176.294553514674,169.608989509223,175.550610932465,3419542.12709028,0.0,1.0
2021-03-29,176.13,179.8448,173.22,176.45,2953623,174.707476005962,178.392273211815,171.820978786991,175.024891507704,2977672.34054853,0.0,1.0
2021-03-30,175.87,177.4,173.41,177.0,2576816,174.449575910796,175.967218778502,172.00944424115,175.570449401324,2597797.25776882,0.0,1.0
2021-03-31,172.12,177.2,171.92,176.63,2617063,170.729862999751,175.768834089913,170.531478311162,175.203437727434,2638371.96167994,0.0,1.0
2021-04-01,175.93,176.0,170.68,172.89,2839961,174.509091317373,174.578525958379,169.30149324191,171.493644050819,2863084.8682911,0.0,1.0
2021-04-05,176.02,178.33,174.5,177.66,2639162,174.598364427238,176.889707580441,173.090640793961,176.225118873668,2660650.89878659,0.0,1.0
2021-04-06,174.7,177.63,174.18,174.44,1943782,173.28902548255,176.19536117038,172.773225292218,173.031125387384,1959608.89302938,0.0,1.0
2021-04-07,172.04,175.5,170.38,175.0,3002856,170.650509124315,174.082564236906,169.003916209026,173.586602515433,3027306.21133782,0.0,1.0
2021-04-08,174.57,175.42,170.41,171.4,2553307,173.160075434967,174.00321036147,169.033673912314,170.01567812083,2574096.83999243,0.0,1.0
2021-04-09,174.98,175.59,170.84,175.49,2032873,173.566764046575,174.171837346771,169.460200992781,174.072645002477,2049425.30036769,0.0,1.0
2021-04-12,171.71,175.25,169.55,173.21,1776741,170.323174388143,173.83458337617,168.180619751381,171.811059552561,1791207.79192827,0.0,1.0
2021-04-13,170.93,172.7,167.55,171.41,2644678,169.549474102646,171.305178596659,166.196772865491,170.02559735526,2666211.81181797,0.0,1.0
2021-04-14,171.72,174.95,171.27,171.92,2408834,170.333093622573,173.537006343286,169.886728073247,170.531478311162,2428447.49474557,0.0,1.0
2021-04-15,170.55,172.51,169.2,171.96,1969536,169.172543194327,171.1167131425,167.833446546351,170.57115524888,1985572.59031183,0.0,1.0
2021-04-16,173.91,174.77,170.98,172.1,2454359,172.505405962623,173.358460123556,169.599070274793,170.710024530892,2474343.17381615,0.0,1.0
2021-04-19,175.62,177.88,172.06,172.51,2324162,174.20159505006,176.443342031116,170.670347593174,171.1167131425,2343086.06831473,0.0,1.0
2021-04-20,170.46,174.9399,166.75,174.08,2839545,169.083270084462,173.526987916512,165.403234111134,172.674032947924,2862665.48108641,0.0,1.0
2021-04-21,176.26,176.76,168.53,170.49,2163886,174.836426053545,175.332387775017,167.168857839577,169.11302778775,2181505.05000137,0.0,1.0
2021-04-22,175.65,180.0889,174.89,176.4608,1977734,174.231352753348,178.634401724238,173.477490936709,175.035604280888,1993837.34104265,0.0,1.0
2021-04-23,177.56,178.67,175.07,176.66,1559747,176.125926529374,177.226961551043,173.65603715644,175.233195430723,1572446.95756823,0.0,1.0
2021-04-26,176.68,181.52,176.34,179.33,1715802,175.253033899582,180.053943363437,174.91577992898,177.881631023387,1729772.60715327,0.0,1.0
2021-04-27,177.08,179.579,176.03,177.03,1903263,175.64980327676,178.12861996068,174.608283661667,175.600207104612,1918759.97440751,0.0,1.0
2021-04-28,177.6,179.66,176.2,176.75,1795109,176.165603467091,178.208965759559,174.776910646968,175.322468540588,1809725.3500429,0.0,1.0
2021-04-29,177.87,180.64,175.1019,179.03,1465528,176.433422796687,179.181050733645,173.68767951427,177.584053990503,1477460.7964183,0.0,1.0
2021-04-30,176.23,178.45,174.666,177.48,1029957,174.806668350256,177.008738393595,173.25530008549,176.046572653938,1038343.23840732,0.0,1.0
2021-05-03,174.82,179.63,174.47,178.25,1970113,173.408056295703,178.17920805627,173.060883090672,176.810353705006,1986154.28842988,0.0,1.0
2021-05-04,173.45,175.555,170.44,175.46,2134423,172.049121178868,174.137120026268,169.063431615603,174.042887299188,2151802.15285791,0.0,1.0
2021-05-05,170.92,176.23,170.0,174.09,1967810,169.539554868216,174.806668350256,168.626985300707,172.683952182353,1983832.53666932,0.0,1.0
2021-05-06,164.82,170.92,162.62,170.04,3719423,163.48882186625,169.539554868216,161.30659029177,168.666662238425,3749707.7284068,0.0,1.0
2021-05-07,173.46,180.05,172.01,175.44,6284817,172.059040413298,178.595815902307,170.620751421027,174.023048830329,6335989.98460847,0.0,1.0
2021-05-10,173.09,177.425,170.73,173.56,4584323,171.692028739408,175.992016864576,169.351089414057,172.158232757592,4621650.02007382,0.0,1.0
2021-05-11,172.4,173.38,167.82,170.0,3895309,171.007601563776,171.979686537862,166.464592195086,168.626985300707,3927025.84831909,0.0,1.0
2021-05-12,161.99,171.99,161.64,171.21,4637183,160.681678522715,170.600912952168,160.334505317684,169.827212666671,4674940.42305395,0.0,1.0
2021-05-13,167.72,169.05,163.7,164.75,3283138,166.365399850791,167.684658029909,162.377867610151,163.419387225244,3309870.35678009,0.0,1.0
2021-05-14,171.8,173.05,168.25,169.99,2460583,170.412447498008,171.65235180169,166.891119275552,168.617066066277,2480617.85160935,0.0,1.0
2021-05-17,169.45,170.21,166.8,170.01,2438297,168.081427407087,168.835289223725,165.452830283282,168.636904535136,2458150.39188904,0.0,1.0
2021-05-18,168.1,172.0,168.02,169.92,2227413,166.742330759111,170.610832186597,166.662976883675,168.547631425271,2245549.30709784,0.0,1.0
2021-05-19,167.07,167.76,164.162,164.9,2056898,165.720649612877,166.405076788509,162.836136240792,163.568175741686,2073645.91958067,0.0,1.0
2021-05-20,169.14,170.19,166.25,167.25,1816953,167.773931139774,168.815450754866,164.907272389662,165.899195832607,1831747.21085822,0.0,1.0
2021-05-21,168.06,171.25,167.19,170.02,1697967,166.702653821393,169.866889604388,165.83968042603,168.646823769566,1711792.38889465,0.0,1.0
2021-05-24,171.1,172.31,167.785,169.0,1938578,169.718101087947,170.918328453911,166.429874874583,167.635061857761,1954362.52040152,0.0,1.0
2021-05-25,173.06,175.59,171.69,174.52,1886331,171.66227103612,174.171837346771,170.303335919284,173.11047926282,1901690.1086629,0.0,1.0
2021-05-26,174.83,175.17,172.42,172.97,1971490,173.417975530133,173.755229500734,171.027440032634,171.572997926254,1987542.50040308,0.0,1.0
2021-05-27,174.11,175.3731,172.8,175.0,2221554,172.703790651212,173.956689151996,171.404370940954,173.586602515433,2239642.60125107,0.0,1.0
2021-05-28,176.95,178.14,172.88,172.88,1895768,175.520853229177,176.701242126282,171.483724816389,171.483724816389,1911203.94772692,0.0,1.0
2021-06-01,177.31,179.59,176.81,178.81,1623994,175.877945668637,178.139531118553,175.381983947165,177.365830833055,1637217.07713435,0.0,1.0
2021-06-02,175.17,178.27,174.92,177.91,1992430,173.755229500734,176.830192173865,173.507248639998,176.473099734404,2008653.00056207,0.0,1.0
2021-06-03,170.75,174.94,170.34,173.56,1854174,169.370927882916,173.527087108857,168.964239271308,172.158232757592,1869271.27611217,0.0,1.0
2021-06-04,171.42,173.48,171.07,172.04,1418701,170.035516589689,172.078878882157,169.688343384658,170.650509124315,1430252.51604845,0.0,1.0
2021-06-07,170.35,172.8027,168.45,172.8027,2073722,168.974158505738,171.40704913425,167.089503964141,171.40704913425,2090606.90595482,0.0,1.0
2021-06-08,172.61,173.18,170.33,170.35,1391014,171.215905486794,171.781301849273,168.954320036879,168.974158505738,1402340.07966345,0.0,1.0
2021-06-09,172.8,174.11,171.67,173.21,1479059,171.404370940954,172.703790651212,170.283497450425,171.811059552561,1491101.97013613,0.0,1.0
2021-06-10,171.58,173.42,169.32,173.05,1178230,170.19422434056,172.01936347558,167.952477359504,171.65235180169,1187823.52446623,0.0,1.0
2021-06-11,172.94,174.45,171.73,172.2,1460189,171.543240222966,173.041044621814,170.343012857002,170.809216875187,1472078.32457739,0.0,1.0
2021-06-14,169.14,173.96,168.455,173.62,2263513,167.773931139774,172.55500213477,167.094463581356,172.217748164169,2281943.24481223,0.0,1.0
2021-06-15,170.0,171.31,168.45,169.52,1547823,168.626985300707,169.926405010965,167.089503964141,168.150862048093,1560425.86855698,0.0,1.0
2021-06-16,167.96,170.08,166.1552,168.83,1994058,166.603461477098,168.706339176142,164.813238047271,167.466434872461,2010294.25625733,0.0,1.0
2021-06-17,165.92,169.34,164.91,167.66,2402906,164.57993765349,167.972315828363,163.578094976115,166.305884444215,2422471.22707879,0.0,1.0
2021-06-18,162.93,165.705,161.65,165.58,3585909,161.614086559083,164.366674113257,160.344424552113,164.242683682888,3615106.61483341,0.0,1.0
2021-06-21,167.92,168.49,162.8,163.36,2219040,166.56378453938,167.129180901859,161.4851365115,162.04061363955,2237108.13146121,0.0,1.0
2021-06-22,166.93,168.93,165.155,168.52,1397180,165.581780330865,167.565627216755,163.821116219637,167.158938605148,1408556.28520214,0.0,1.0
2021-06-23,168.95,170.03,166.25,166.68,1243000,167.585465685614,168.656743003995,164.907272389662,165.333799470128,1253120.90246516,0.0,1.0
2021-06-24,170.05,170.515,168.31,169.93,1118350,168.676581472854,169.137825873824,166.950634682129,168.557550659701,1127455.962407,0.0,1.0
2021-06-25,170.99,172.78,169.01,170.52,4977138,169.608989509223,171.384532472095,167.644981092191,169.142785491038,5017663.44509542,0.0,1.0
2021-06-28,163.55,170.24,158.89,170.04,4900587,162.229079093709,168.865046927014,157.606715849584,168.666662238425,4940489.14243686,0.0,1.0
2021-06-29,159.9,164.29,159.54,163.76,2555549,158.608558526959,162.963102441489,158.251466087499,162.437383016728,2576357.09507154,0.0,1.0
2021-06-30,163.71,164.24,159.14,159.75,2048711,162.387786844581,162.913506269342,157.85469671032,158.459770010517,2065392.25841535,0.0,1.0
2021-07-01,167.03,167.7274,164.21,164.39,2247195,165.680972675159,166.372740084269,162.883748566053,163.062294785783,2265492.37845148,0.0,1.0
2021-07-02,167.42,169.29,166.97,167.99,1843613,166.067822817908,167.922719656216,165.621457268582,166.633219180387,1858624.28508165,0.0,1.0
2021-07-06,165.57,167.79,164.4016,166.69,1548983,164.232764448459,166.434834491798,163.073801097722,165.343718704558,1561595.31364697,0.0,1.0
2021-07-07,162.96,166.9399,161.14,165.42,1669071,161.643844262372,165.59160037295,159.838543596211,164.083975932017,1682661.10844603,0.0,1.0
2021-07-08,161.56,162.58,156.51,158.71,2222594,160.255151442248,161.266913354052,155.245938055374,157.428169629854,2240691.06926278,0.0,1.0
2021-07-09,167.74,168.46,163.03,163.52,1812907,166.38523831965,167.099423198571,161.713278903378,162.199321390421,1827668.26703572,0.0,1.0
2021-07-12,167.35,167.57,164.575,166.58,1702627,165.998388176902,166.21661133435,163.245800622728,165.234607125834,1716490.33210099,0.0,1.0
2021-07-13,162.02,166.97,161.63,166.77,2902581,160.711436226003,165.621457268582,160.324586083254,165.423072579993,2926214.74030427,0.0,1.0
2021-07-14,160.99,167.24,160.33,163.63,2202933,159.689755079769,165.889276598178,159.035085607425,162.308432969145,2220869.98312975,0.0,1.0
2021-07-15,159.29,160.63,157.8,159.51,2239650,158.003485226762,159.332662640309,156.525519296774,158.22170838421,2257885.94465494,0.0,1.0
2021-07-16,157.61,161.57,156.96,160.96,2217595,156.337053842614,160.265070676678,155.6923036047,159.659997376481,2235651.36581031,0.0,1.0
2021-07-19,151.64,153.96,150.02,153.15,4174494,150.41527088823,152.716533275864,148.808354910659,151.913075287078,4208484.06163748,0.0,1.0
2021-07-20,156.12,157.61,150.1,152.62,2143823,154.859087912626,156.337053842614,148.887708786095,151.387355862317,2161278.69065611,0.0,1.0
2021-07-21,162.42,163.7,157.59,157.59,2467545,161.108205603181,162.377867610151,156.317215373755,156.317215373755,2487636.53843394,0.0,1.0
2021-07-22,160.03,162.17,158.665,161.23,1260393,158.737508574542,160.860224742445,157.383533074921,159.927816706076,1270655.52181879,0.0,1.0
2021-07-23,161.55,162.67,160.35,161.52,1418712,160.245232207819,161.356186463917,159.054924076284,160.21547450453,1430263.60561395,0.0,1.0
2021-07-26,162.7,163.935,160.18,160.97,1614642,161.385944167206,162.610969619243,158.886297090984,159.66991661091,1627788.93016745,0.0,1.0
2021-07-27,163.72,164.05,160.83,162.01,1899698,162.39770607901,162.725040815182,159.531047328898,160.701516991574,1915165.94704043,0.0,1.0
2021-07-28,163.19,166.58,161.01,164.4,1018090,161.871986654249,165.234607125834,159.709593548628,163.072214020213,1026379.61350825,0.0,1.0
2021-07-29,163.73,165.61,162.2,163.97,1125432,162.40762531344,164.272441386177,160.889982445733,162.645686939746,1134595.62630986,0.0,1.0
2021-07-30,160.87,165.314,160.26,163.17,1426704,159.570724266616,163.978832047065,158.965650966419,161.85214818539,1438320.67902707,0.0,1.0
2021-08-02,159.19,166.2,158.85,162.27,1782546,157.904292882468,164.857676217514,157.567038911866,160.959417086739,1797060.05808982,0.0,1.0
2021-08-03,154.78,159.25,152.94,159.01,2979184,153.529910499079,157.963808289044,151.704771364059,157.725746662738,3003441.46636343,0.0,1.0
2021-08-04,153.25,155.979,152.5,153.23,1396710,152.012267631372,154.71922670717,151.268325049163,151.992429162514,1408082.45831224,0.0,1.0
2021-08-05,161.69,162.61,154.5,155.44,4336463,160.384101489831,161.296671057341,153.252171935054,154.184579971423,4371771.86489682,0.0,1.0
2021-08-06,148.89,150.95,145.4,149.56,12102369,147.687481420131,149.730843712598,144.225668604252,148.352070126904,12200910.3485489,0.0,1.0
2021-08-09,148.8,149.74,146.05,147.05,3423195,147.598208310266,148.530616346634,144.870418842166,145.862342285111,3451067.74554642,0.0,1.0
2021-08-10,148.6,151.59,147.12,149.04,1850373,147.399823621677,150.365674716083,145.931776926118,147.836269936573,1865439.3271578,0.0,1.0
2021-08-11,150.07,150.33,146.68,147.92,1697429,148.857951082806,149.115851177972,145.495330611222,146.725315680474,1711250.00832705,0.0,1.0
2021-08-12,150.33,150.895,145.975,149.4,1759743,149.115851177972,149.676287923236,144.796024583945,148.193362376033,1774071.38879062,0.0,1.0
2021-08-13,148.63,150.8299,147.33,150.32,1725764,147.429581324965,149.6117137071,146.140080849136,149.105931943543,1739815.72093473,0.0,1.0
2021-08-16,144.14,147.54,143.13,147.25,3611166,142.97584506614,146.348384772155,141.974002388766,146.0607269737,3640569.26538334,0.0,1.0
2021-08-17,142.57,143.44,140.62,143.22,2006213,141.418525260716,142.281498656079,139.484274546973,142.063275498631,2022548.22614427,0.0,1.0
2021-08-18,140.35,143.21,139.81,141.6584,1607893,139.216455217378,142.053356264201,138.680816558187,140.514287850127,1620984.9776568,0.0,1.0
2021-08-19,138.05,141.59,137.32,138.87,2631861,136.935031298603,140.44644028663,136.210927185253,137.748408521819,2653290.45171589,0.0,1.0
2021-08-20,137.79,139.02,136.77,137.5,1784198,136.677131203438,137.89719703826,135.665369291633,136.389473404983,1798725.50920074,0.0,1.0
2021-08-23,142.84,142.91,138.985,139.07,1971282,141.686344590312,141.755779231318,137.862479717757,137.946793210408,1987332.80680073,0.0,1.0
2021-08-24,146.63,146.965,143.36,143.91,2961962,145.445734439074,145.778028792461,142.202144780643,142.747702674263,2986079.23934634,0.0,1.0
2021-08-25,147.62,147.73,144.45,147.03,1714298,146.42773864759,146.536850226314,143.283341333453,145.842503816252,1728256.36110556,0.0,1.0
2021-08-26,143.86,147.72,143.66,147.31,1714680,142.698106502116,146.526930991885,142.499721813527,146.120242380277,1728641.4714714,0.0,1.0
2021-08-27,146.74,148.04,144.0,144.39,1555980,145.554846017798,146.844346493627,142.836975784128,143.223825926877,1568649.28545272,0.0,1.0
2021-08-30,144.19,146.84,143.71,146.17,1254526,143.025441238288,145.654038362093,142.549317985674,144.989449655319,1264740.75083347,0.0,1.0
2021-08-31,144.5,145.46,143.155,144.39,2280667,143.332937505601,144.285184010828,141.998800474839,143.223825926877,2299236.91815164,0.0,1.0
2021-09-01,146.17,148.085,144.66,146.0,2067484,144.989449655319,146.88898304856,143.491645256472,144.820822670019,2084318.11416917,0.0,1.0
2021-09-02,143.77,147.54,143.3781,146.93,2066039,142.608833392251,146.348384772155,142.22009859496,145.743311471958,2082861.34851826,0.0,1.0
2021-09-03,142.64,144.55,141.8,142.9,1420131,141.487959901722,143.382533677748,140.654744209648,141.745859996888,1431694.15956456,0.0,1.0
2021-09-07,147.49,147.94,142.5,142.68,1968402,146.298788600007,146.745154149333,141.34909061971,141.52763683944,1984429.35692214,0.0,1.0
2021-09-08,145.67,148.49,144.32,146.9,2245866,144.493487933847,147.290712042953,143.154391285871,145.71355376867,2264152.55730958,0.0,1.0
2021-09-09,146.74,149.61,145.18,146.03,1964854,145.554846017798,148.401666299051,144.007445446804,144.850580373307,1980852.46797448,0.0,1.0
2021-09-10,145.39,147.7,144.77,147.47,1486646,144.215749369822,146.507092523026,143.600756835196,146.278950131148,1498750.74591007,0.0,1.0
2021-09-13,148.79,149.23,143.56,148.04,2382029,147.588289075836,148.024735390732,142.400529469232,146.844346493627,2401424.2398859,0.0,1.0
2021-09-14,150.6,150.78,147.413,148.77,2002626,149.383670507567,149.562216727297,146.222410494901,147.568450606977,2018932.01964617,0.0,1.0
2021-09-15,151.32,151.41,148.22,149.73,1870283,150.097855386488,150.187128496353,147.022892713357,148.520697112205,1885511.44072827,0.0,1.0
2021-09-16,150.17,152.78,149.09,151.3,2317699,148.957143427101,151.546063613188,147.88586610872,150.078016917629,2336570.44450731,0.0,1.0
2021-09-17,152.28,153.57,150.53,150.7,4094143,151.050101891715,152.329683133115,149.314235866561,149.482862851862,4127478.81816686,0.0,1.0
2021-09-20,153.59,154.63,150.385,151.605,2454235,152.349521601974,153.381121982637,149.170406967334,150.380553567727,2474218.1641686,0.0,1.0
2021-09-21,152.95,155.53,151.41,154.79,1932786,151.714690598489,154.273853081288,150.187128496353,153.539829733508,1948523.36009012,0.0,1.0
2021-09-22,158.95,159.98,154.05,154.05,2635612,157.666231256161,158.687912402395,152.805806385729,152.805806385729,2657071.99355429,0.0,1.0
2021-09-23,166.84,167.12,159.61,160.0,3607777,165.492507221,165.770245785024,158.320900728505,158.707750871253,3637152.67106437,0.0,1.0
2021-09-24,171.99,172.55,166.011,166.84,3354172,170.600912952168,171.156390080217,164.670202686798,165.492507221,3381482.73826497,0.0,1.0
2021-09-27,169.65,175.37,169.1901,172.86,3329275,168.279812095676,173.953614189323,167.823626504265,171.46388634753,3356383.01894986,0.0,1.0
2021-09-28,168.78,169.84,167.11,168.0,2358197,167.416838700313,168.468277549836,165.760326550595,166.643138414816,2377398.19214049,0.0,1.0
2021-09-29,166.27,170.24,166.075,169.05,1564084,164.927110858521,168.865046927014,164.733685787146,167.684658029909,1576819.27080556,0.0,1.0
2021-09-30,163.9,166.7,163.66,166.35,1535255,162.57625229874,165.353637938987,162.338190672433,165.006464733956,1547755.53589231,0.0,1.0
2021-10-01,169.79,174.73,168.4012,169.3,2941770,168.418681377688,173.318783185838,167.041098100126,167.932638890645,2965722.82964193,0.0,1.0
2021-10-04,170.79,172.23,168.01,169.6,1909129,169.410604820634,170.838974578475,166.653057649246,168.230215923529,1924673.73725052,0.0,1.0
2021-10-05,169.1,171.995,168.1,171.74,1741151,167.734254202056,170.605872569383,166.742330759111,170.352932091432,1755328.00679654,0.0,1.0
2021-10-06,170.21,171.37,166.3,167.04,1558966,168.835289223725,169.985920417542,164.956868561809,165.690891909589,1571659.59841713,0.0,1.0
2021-10-07,172.3,173.93,170.71,171.72,1516049,170.908409219481,172.525244431482,169.331250945198,170.333093622573,1528393.1545144,0.0,1.0
2021-10-08,169.98,174.0,169.635,173.49,1280085,168.607146831848,172.594679072488,168.264933244032,172.088798116586,1290507.86036372,0.0,1.0
2021-10-11,168.51,171.79,168.42,170.36,850786,167.149019370718,170.402528263579,167.059746260853,168.984077740167,857713.370977249,0.0,1.0
2021-10-12,169.55,170.76,167.8,168.76,1016768,168.180619751381,169.380847117345,166.444753726227,167.397000231455,1025046.84936258,0.0,1.0
2021-10-13,168.51,169.705,165.91,169.27,1041216,167.149019370718,168.334367885038,164.57001841906,167.902881187357,1049693.91277648,0.0,1.0
2021-10-14,168.89,170.7,168.32,169.68,1032462,167.525950279037,169.321331710769,166.960553916559,168.309569798964,1040868.63491632,0.0,1.0
2021-10-15,171.99,174.85,170.23,171.0,2118171,170.600912952168,173.437813998992,168.855127692584,169.618908743652,2135417.8238902,0.0,1.0
2021-10-18,169.92,171.88,169.185,170.81,1279455,168.547631425271,170.491801373444,167.818567694706,169.430443289493,1289872.73070278,0.0,1.0
2021-10-19,166.2,170.61,165.96,169.86,1845790,164.857676217514,169.232058600903,164.619614591208,168.488116018694,1860819.01091003,0.0,1.0
2021-10-20,163.73,166.51,161.29,166.28,2769215,162.40762531344,165.165172484828,159.987332112653,164.93703009295,2791762.83179407,0.0,1.0
2021-10-21,162.75,164.9286,161.56,163.26,2356542,161.435540339353,163.596544752154,160.255151442248,161.941421295255,2375729.71660261,0.0,1.0
2021-10-22,161.67,163.82,160.24,162.27,1468462,160.364263020972,162.496898423305,158.94581249756,160.959417086739,1480418.68598213,0.0,1.0
2021-10-25,161.44,162.77,159.0101,161.33,1203550,160.136120629095,161.455378808212,157.725845855082,160.027009050371,1213349.68798225,0.0,1.0
2021-10-26,162.75,164.16,161.34,162.96,1322333,161.435540339353,162.834152393906,160.0369282848,161.643844262372,1333099.85705507,0.0,1.0
2021-10-27,164.14,164.97,161.91,163.0,1274053,162.814313925047,163.637610382692,160.602324647279,161.683521200089,1284426.74589577,0.0,1.0
2021-10-28,164.26,166.125,162.88,163.9,1248717,162.933344738201,164.783281959294,161.564490386936,162.57625229874,1258884.45210264,0.0,1.0
2021-10-29,164.41,164.78,159.8,163.93,1824538,163.082133254642,163.449144928532,158.509366182664,162.606010002029,1839393.97034752,0.0,1.0
2021-11-01,167.23,168.85,164.77,165.785,1501902,165.879357363748,167.48627334132,163.439225694103,164.446027988692,1514130.9651281,0.0,1.0
2021-11-02,159.84,164.83,159.5229,164.07,2438756,158.549043120382,163.498741100679,158.234504196624,162.744879284041,2458613.12921345,0.0,1.0
2021-11-03,162.25,162.64,159.61,160.4,2099960,160.93957861788,161.326428760629,158.320900728505,159.104520248432,2117058.54411966,0.0,1.0
2021-11-04,157.55,166.74,156.27,166.0,5043677,156.277538436037,165.393314876705,155.007876429067,164.659291528925,5084744.2268566,0.0,1.0
2021-11-05,182.17,184.2099,172.21,179.285,11357619,180.698693601351,182.722118232616,170.819136109616,177.836994468454,11450096.3565048,0.0,1.0
2021-11-08,188.43,191.85,183.345,183.38,6957158,186.908134354189,190.300512529062,181.864203646812,181.898920967315,7013805.39947923,0.0,1.0
2021-11-09,188.0,189.67,184.57,187.6,4063243,186.481607273723,188.138119423442,183.07930986442,186.084837896545,4096327.22051103,0.0,1.0
2021-11-10,185.67,191.83,184.01,186.39,3082534,184.17042565166,190.280674060203,182.523832736371,184.884610530581,3107632.97502778,0.0,1.0
2021-11-11,182.58,186.6,182.04,185.07,1734168,181.105382212959,185.092914453599,180.569743553769,183.575271585893,1748288.14898326,0.0,1.0
2021-11-12,178.91,183.435,178.0,183.41,2181930,177.46502317735,181.953476756677,176.562372844269,181.928678670604,2199695.97000466,0.0,1.0
2021-11-15,177.61,179.19,176.5,179.16,1890633,176.175522701521,177.742761741374,175.074487679851,177.713004038086,1906027.13691907,0.0,1.0
2021-11-16,175.49,177.39,174.23,177.36,2405229,174.072645002477,175.957299544073,172.822821464366,175.927541840784,2424813.14168572,0.0,1.0
2021-11-17,177.59,178.28,173.05,174.42,2079891,176.155684232662,176.840111408294,171.65235180169,173.011286918525,2096826.13592048,0.0,1.0
2021-11-18,176.58,179.7999,173.0,178.0,1827016,175.153841555287,178.347735849227,171.602755629543,176.562372844269,1841892.1470139,0.0,1.0
2021-11-19,175.16,176.65,170.82,173.61,2384949,173.745310266305,175.223276196293,169.440362523922,172.207828929739,2404368.01545725,0.0,1.0
2021-11-22,173.24,176.655,172.0,175.99,1508305,171.84081725585,175.228235813508,170.610832186597,174.568606723949,1520586.10039638,0.0,1.0
2021-11-23,177.97,178.43,173.5715,173.5715,1976503,176.532615140981,176.988899924736,172.169639877186,172.169639877186,1992596.31784802,0.0,1.0
2021-11-24,176.54,179.25,174.835,176.96,1196477,175.114164617569,177.802277147951,173.422935147347,175.530772463606,1206219.09736026,0.0,1.0
2021-11-26,159.8,162.5,155.59,161.0,7044714,158.509366182664,161.187559478617,154.333368487865,159.699674314199,7102074.30835795,0.0,1.0
2021-11-29,166.5,169.17,162.66,165.87,3619985,165.155253250398,167.803688843062,161.346267229488,164.530341481343,3649460.07249423,0.0,1.0
2021-11-30,161.09,164.91,159.68,162.06,3445725,159.788947424064,163.578094976115,158.390335369511,160.751113163721,3473781.19199255,0.0,1.0
2021-12-01,155.66,165.87,153.902,165.0,3297767,154.402803128871,164.530341481343,152.659001716173,163.66736808598,3324618.47076412,0.0,1.0
2021-12-02,161.28,163.435,154.65,156.46,2824999,159.977412878223,162.115007897771,153.400960451496,155.196341883227,2848001.04291486,0.0,1.0
2021-12-03,155.58,162.0,153.038,160.61,2639958,154.323449253435,160.691597757144,151.801979861468,159.31282417145,2661453.38007249,0.0,1.0
2021-12-06,166.07,169.56,157.59,159.1,3065248,164.728726169932,168.190538985811,156.317215373755,157.815019772603,3090206.22690225,0.0,1.0
2021-12-07,166.57,170.695,165.3104,168.65,2473667,165.224687891404,169.316372093554,163.97526112267,167.287888652731,2493808.3857106,0.0,1.0
2021-12-08,172.39,174.6,168.05,171.37,3108763,170.997682329346,173.189833138255,166.692734586963,169.985920417542,3134075.53991173,0.0,1.0
2021-12-09,169.75,172.65,168.74,169.25,1505582,168.37900443997,171.255582424512,167.377161762596,167.883042718498,1517840.92886186,0.0,1.0
2021-12-10,166.95,170.865,165.1,170.0701,1992418,165.601618799723,169.484999078855,163.766560430275,168.696519134057,2008640.90285424,0.0,1.0
2021-12-13,161.0,165.0,158.56,164.5468,3136324,159.699674314199,163.66736808598,157.279381113412,163.217828381637,3161860.95036454,0.0,1.0
2021-12-14,158.26,161.52,157.5,158.79,1853566,156.981804080529,160.21547450453,156.22794226389,157.50752350529,1868658.32558224,0.0,1.0
2021-12-15,157.63,158.01,150.835,158.0,2880222,156.356892311473,156.733823219792,149.616772516659,156.723903985363,2903673.68619468,0.0,1.0
2021-12-16,154.43,158.87,153.265,157.76,2573876,153.182737294048,157.586877380725,152.027146483017,156.485842359056,2594833.31935109,0.0,1.0
2021-12-17,159.31,161.5,151.7,152.22,3764764,158.023323695621,160.195636035671,150.474786294807,150.990586485139,3795417.90929069,0.0,1.0
2021-12-20,162.43,162.75,154.01,155.0,2392125,161.118124837611,161.435540339353,152.766129448011,153.748133656527,2411602.44473809,0.0,1.0
2021-12-21,177.27,178.62,164.08,164.14,5249586,175.838268730919,177.177365378896,162.75479851847,162.814313925047,5292329.80361099,0.0,1.0
2021-12-22,182.42,183.8081,175.19,176.28,3043950,180.946674462088,182.32356339324,173.775067969593,174.856264522403,3068734.81179308,0.0,1.0
2021-12-23,183.78,185.64,180.22,183.71,1489314,182.295690344493,184.140667948372,178.764442887608,182.226255703487,1501440.46961705,0.0,1.0
2021-12-27,182.25,183.237,178.64,181.26,1111283,180.778047476787,181.757075914974,177.197203847754,179.796043268271,1120331.42063893,0.0,1.0
2021-12-28,180.8,182.835,179.53,181.95,1073156,179.339758484516,181.35832269091,178.080015711976,180.480470443904,1081893.978444,0.0,1.0
2021-12-29,180.97,181.99,179.125,179.85,1035745,179.508385469817,180.520147381621,177.678286717583,178.397431213718,1044178.36614945,0.0,1.0
2021-12-30,181.47,184.05,180.16,180.97,1284177,180.00434719129,182.563509674089,178.704927481031,179.508385469817,1294633.1787329,0.0,1.0
2021-12-31,180.72,183.36,179.37,180.41,1030866,179.260404609081,181.879082498456,177.921307961105,178.952908341768,1039259.63977526,0.0,1.0
2022-01-03,184.97,185.7306,181.3,181.3,2048281,183.476079241598,184.230536212303,179.835720205989,179.835720205989,2064958.75721821,0.0,1.0
2022-01-04,185.37,190.78,184.6,187.85,2547066,183.872848618777,189.239154445111,183.109067567709,186.332818757281,2567805.02377981,0.0,1.0
2022-01-05,181.3,186.5,180.76,186.27,1818997,179.835720205989,184.993722109305,179.300081546799,184.765579717427,1833807.85375817,0.0,1.0
2022-01-06,177.58,183.1,176.4,181.3,1872383,176.145764998232,181.621182403291,174.975295335557,179.835720205989,1887628.53959808,0.0,1.0
2022-01-07,179.91,183.58,176.6,177.07,1704513,178.456946620295,182.097305655904,175.173680024146,175.63988404233,1718391.68851455,0.0,1.0
2022-01-10,180.57,182.0,174.6554,181.62,2157706,179.111616092639,180.530066616051,173.244785696994,180.153135707732,2175274.73047022,0.0,1.0
2022-01-11,182.47,183.39,177.63,179.15,1242049,180.996270634235,181.908840201745,176.19536117038,177.703084803657,1252162.15911983,0.0,1.0
2022-01-12,181.25,184.9,180.72,183.56,1498733,179.786124033842,183.406644600592,179.260404609081,182.077467187046,1510936.16211931,0.0,1.0
2022-01-13,185.06,190.29,180.55,181.26,2797612,183.565352351464,188.753111958068,179.09177762378,179.796043268271,2820391.04922553,0.0,1.0
2022-01-14,184.4,184.98,179.59,184.74,1446052,182.91068287912,183.485998476028,178.139531118553,183.247936849721,1457826.21661427,0.0,1.0
2022-01-18,177.56,184.7,177.04,181.99,2007775,176.125926529374,183.208259912003,175.610126339042,180.520147381621,2024122.94444648,0.0,1.0
2022-01-19,176.46,180.98,176.28,178.89,1283122,175.034810742134,179.518304704247,174.856264522403,177.445184708491,1293569.5885864,0.0,1.0
2022-01-20,177.5,183.71,177.175,177.71,1249976,176.066411122797,182.226255703487,175.74403600384,176.274715045815,1260153.70328221,0.0,1.0
2022-01-21,174.42,179.28,172.54,177.5,3435783,173.011286918525,177.832034851239,171.146470845788,176.066411122797,3463758.24105747,0.0,1.0
2022-01-24,171.35,172.0,159.89,169.39,4018135,169.966081948683,170.610832186597,158.598639292529,168.02191200051,4050851.93678747,0.0,1.0
2022-01-25,174.2,176.23,165.57,167.3,3160327,172.793063761077,174.806668350256,164.232764448459,165.948792004754,3186059.3904465,0.0,1.0
2022-01-26,177.1,182.68,173.94,177.74,2553269,175.669641745619,181.204574557254,172.535163665911,176.304472749104,2574058.53058431,0.0,1.0
2022-01-27,171.23,179.74,170.41,178.45,1788161,169.84705113553,178.288319634994,169.033673912314,177.008738393595,1802720.77721077,0.0,1.0
2022-01-28,174.36,174.5,167.29,171.34,2016123,172.951771511948,173.090640793961,165.938872770325,169.956162714254,2032538.91652515,0.0,1.0
2022-01-31,183.29,183.5,173.21,174.09,2153324,181.80964785745,182.017951780469,171.811059552561,172.683952182353,2170857.05082854,0.0,1.0
2022-02-01,188.06,188.36,181.44,182.0,2371041,186.5411226803,186.838699713183,179.974589488001,180.530066616051,2390346.77208518,0.0,1.0
2022-02-02,185.33,190.78,184.25,187.76,2429646,183.833171681059,189.239154445111,182.761894362678,186.243545647416,2449428.95268773,0.0,1.0
2022-02-03,183.66,186.05,181.34,182.45,1935985,182.17665953134,184.547356559979,179.875397143707,180.976432165376,1951748.40736847,0.0,1.0
2022-02-04,185.31,186.85,180.76,181.28,2062355,183.8133332122,185.340895314336,179.300081546799,179.81588173713,2079147.35221522,0.0,1.0
2022-02-07,187.35,190.0,184.81,186.6872,2631566,185.836857035808,188.465454159613,183.317371490727,185.179410177824,2652993.0497318,0.0,1.0
2022-02-08,193.9,194.545,185.34,187.06,3880754,192.3339555871,192.9737462078,183.843090915488,185.549199237354,3912352.33686666,0.0,1.0
2022-02-09,196.95,199.26,194.8,195.36,3258786,195.359322088084,197.650665241287,193.226686685751,193.7821638138,3285320.0750288,0.0,1.0
2022-02-10,197.52,201.9299,194.22,194.57,5758506,195.924718450562,200.299001641607,192.651371088843,192.998544293874,5805393.59257524,0.0,1.0
2022-02-11,192.12,210.4999,188.06,209.0,7911971,190.568331858658,208.799785547649,186.5411226803,207.311999575575,7976392.79147072,0.0,1.0
2022-02-14,197.17,203.34,193.25,193.67,5326735,195.577545245531,201.697712888504,191.689205349186,192.105813195223,5370106.9753763,0.0,1.0
2022-02-15,211.93,212.0,200.0,200.0,5352589,210.218335263405,210.287769904411,198.384688589067,198.384688589067,5396171.48689062,0.0,1.0
2022-02-16,213.8,217.72,208.0,208.0,4148883,212.073232101712,215.961571998058,206.320076132629,206.320076132629,4182664.52870663,0.0,1.0
2022-02-17,209.31,213.07,206.49,210.66,2956418,207.619495842888,211.349127988362,204.822271733782,208.958592490864,2980490.09833003,0.0,1.0
2022-02-18,209.17,211.25,204.72,208.88,2206471,207.480626560876,209.543827322202,203.066567239769,207.192968762421,2224436.79065421,0.0,1.0
2022-02-22,204.68,209.92,202.21,207.14,3030258,203.026890302051,208.224569143085,200.576839397976,205.467021971696,3054931.32716191,0.0,1.0
2022-02-23,198.63,207.49,198.13,206.85,3133263,197.025753472232,205.814195176727,196.529791750759,205.179364173242,3158775.0267262,0.0,1.0
2022-02-24,193.74,194.58,181.91,185.96,7901035,192.175247836229,193.008463528303,180.440793506186,184.458083450114,7965367.74707061,0.0,1.0
2022-02-25,199.93,200.23,192.06,195.23,3035701,198.315253948061,198.612830980944,190.508816452081,193.653213766218,3060418.64580399,0.0,1.0
2022-02-28,196.11,198.15,188.8,194.5,3634232,194.526106396009,196.549630219618,187.275146028079,192.929109652867,3663823.07611243,0.0,1.0
2022-03-01,187.85,196.61,185.82,195.01,3234774,186.332818757281,195.022068117482,184.319214168102,193.43499060877,3261112.56166598,0.0,1.0
2022-03-02,192.23,195.32,190.24,190.385,3005223,190.677443437382,193.742486876083,188.70351578592,188.847344685147,3029692.48420678,0.0,1.0
2022-03-03,185.25,194.79,183.59,193.63,3151693,183.753817805623,193.216767451322,182.107224890334,192.066136257505,3177355.08966461,0.0,1.0
2022-03-04,176.23,182.96,172.91,181.885,4369907,174.806668350256,181.482313121278,171.513482519678,180.415995420112,4405488.17661207,0.0,1.0
2022-03-07,157.01,177.3,156.14,176.51,6829593,155.741899776847,175.868026434208,154.878926381484,175.084406914281,6885201.7245613,0.0,1.0
2022-03-08,165.69,172.08,151.93,158.59,7595314,164.351795261612,170.690186062033,150.702928686685,157.309138816701,7657157.46917638,0.0,1.0
2022-03-09,174.68,180.83,172.35,172.68,4235398,173.269187013691,179.369516187805,170.958005391628,171.2853401278,4269883.9614313,0.0,1.0
2022-03-10,178.91,179.75,168.525,170.0,3442405,177.46502317735,178.298238869424,167.163898222362,168.626985300707,3470434.15949361,0.0,1.0
2022-03-11,179.31,183.19,178.23,181.01,2951995,177.861792554528,181.710455513156,176.790515236147,179.548062407535,2976031.08485327,0.0,1.0
2022-03-14,179.11,184.53,178.27,180.5,3676045,177.663407865939,183.039632926702,176.830192173865,179.042181451633,3705976.53089502,0.0,1.0
2022-03-15,188.5,189.88,181.71,182.0,3837898,186.977568995195,188.34642334646,180.242408817597,180.530066616051,3869147.38964539,0.0,1.0
2022-03-16,192.89,196.25,185.84,191.02,4364171,191.332112909725,194.664975678022,184.339052636961,189.477216071418,4399705.47227053,0.0,1.0
2022-03-17,192.0,192.89,187.1,190.1,1981264,190.449301045504,191.332112909725,185.588876175072,188.564646503908,1997396.08342858,0.0,1.0
2022-03-18,193.18,195.545,188.53,191.51,3443748,191.61977070818,193.965669650745,187.007326698484,189.963258558461,3471788.09462797,0.0,1.0
2022-03-21,190.18,191.465,186.625,191.21,2096200,188.644000379344,189.918622003528,185.117712539673,189.665681525577,2113267.92900036,0.0,1.0
2022-03-22,191.7,194.21,188.94,191.83,2651870,190.151724012621,192.641451854413,187.414015310091,190.280674060203,2673462.37137591,0.0,1.0
2022-03-23,186.94,191.64,186.64,189.83,3265643,185.430168424201,190.092208606044,185.132591391317,188.296827174313,3292232.9069099,0.0,1.0
2022-03-24,195.02,195.6276,187.185,188.71,2534789,193.444909843199,194.047602527133,185.673189667722,187.185872918214,2555428.06052996,0.0,1.0
2022-03-25,192.16,197.87,189.76,196.25,2012811,190.608008796375,196.271891655593,188.227392533307,194.664975678022,2029199.94916476,0.0,1.0
2022-03-28,193.19,195.97,189.17,192.41,2036511,191.629689942609,194.387237113997,187.642157701969,190.855989657112,2053092.92212407,0.0,1.0
2022-03-29,195.41,203.98,194.89,197.57,2938011,193.831759985948,202.332543891989,193.315959795616,195.97431462271,2961933.22266496,0.0,1.0
2022-03-30,192.17,196.058,190.82,193.5,2039810,190.617928030805,194.474526376976,189.278831382829,191.937186209922,2056418.78363431,0.0,1.0
2022-03-31,195.67,198.98,192.49,193.35,2585274,194.089660081113,197.372926677263,190.935343532547,191.78839769348,2606324.12550258,0.0,1.0
2022-04-01,198.2,200.45,195.86,196.94,1842214,196.599226391765,198.831054138392,194.278125535273,195.349402853654,1857213.89397743,0.0,1.0
2022-04-04,197.29,198.285,194.7,196.28,1748501,195.696576058685,196.683539884416,193.127494341457,194.69473338131,1762737.85284089,0.0,1.0
2022-04-05,190.43,199.19,190.01,197.72,1890690,188.89198124008,197.581230600281,188.475373394043,196.123103139151,1906084.60103125,0.0,1.0
2022-04-06,181.46,187.36,180.01,187.36,2597024,179.99442795686,185.846776270238,178.55613896459,185.846776270238,2618169.79775034,0.0,1.0
2022-04-07,181.98,182.1981,176.35,180.33,3065654,180.510228147192,180.726566650098,174.92569916341,178.873554466332,3090615.53268376,0.0,1.0
2022-04-08,179.79,184.11,178.66,180.85,2543610,178.337915807142,182.623025080665,177.217042316613,179.389354656664,2564320.88392549,0.0,1.0
2022-04-11,177.3,182.0,176.1,177.5,1795034,175.868026434208,180.530066616051,174.677718302673,176.066411122797,1809649.73936897,0.0,1.0
2022-04-12,178.61,181.76,177.03,181.13,2372481,177.167446144466,180.292004989744,175.600207104612,179.667093220688,2391798.49702448,0.0,1.0
2022-04-13,187.33,187.75,180.865,181.0,2472429,185.817018566949,186.233626412986,179.404233508308,179.538143173105,2492560.30551973,0.0,1.0
2022-04-14,191.55,193.56,187.55,188.09,3118943,190.002935496179,191.996701616499,186.035241724397,186.570880383588,3144338.42871872,0.0,1.0
2022-04-18,185.84,191.68,184.62,189.89,2383152,184.339052636961,190.131885543762,183.128906036568,188.356342580889,2402556.38371008,0.0,1.0
2022-04-19,186.34,188.69,184.0,186.25,1495593,184.835014358434,187.166034449355,182.513913501941,184.745741248568,1507770.59523778,0.0,1.0
2022-04-20,185.87,190.165,184.07,187.44,1473635,184.368810340249,188.629121527699,182.583348142948,185.926130145673,1485633.8061981,0.0,1.0
2022-04-21,183.39,196.78,182.52,193.3,2899494,181.908840201745,195.190695102783,181.045866806382,191.738801521333,2923102.60496564,0.0,1.0
2022-04-22,181.65,185.25,180.563,182.77,1916253,180.18289341102,183.753817805623,179.104672628538,181.293847667119,1931855.74313078,0.0,1.0
2022-04-25,186.77,187.83,179.57,180.72,2074083,185.2615414389,186.312980288422,178.119692649694,179.260404609081,2090970.84533197,0.0,1.0
2022-04-26,178.58,186.25,178.57,184.18,1978193,177.137688441178,184.745741248568,177.127769206748,182.692459721672,1994300.07836705,0.0,1.0
2022-04-27,182.52,186.62,180.0,180.69,2413628,181.045866806382,185.112752922458,178.54621973016,179.230646905792,2433280.52902266,0.0,1.0
2022-04-28,183.4,186.57,180.2224,182.64,2155981,181.918759436174,185.063156750311,178.766823503871,181.164897619536,2173535.68497002,0.0,1.0
2022-04-29,174.75,183.3,173.61,181.77,2616688,173.338621654697,181.81956709188,172.207828929739,180.301924224173,2637993.90831033,0.0,1.0
2022-05-02,174.81,178.02,169.26,174.88,5434394,173.398137061274,176.582211313128,167.892961952927,173.46757170228,5478642.56929301,0.0,1.0
2022-05-03,150.31,169.165,145.8,168.4,15895853,149.096012709113,167.798729225847,144.62243798143,167.039907791994,16025282.1052401,0.0,1.0
2022-05-04,149.56,150.67,142.81,148.99,7837950,148.352070126904,149.453105148573,141.656586887023,147.786673764425,7901769.08887914,0.0,1.0
2022-05-05,139.5,147.53,135.0,147.47,7577061,138.373320290874,146.338465537725,133.90966479762,146.278950131148,7638755.84742842,0.0,1.0
2022-05-06,132.33,139.88,131.43,139.88,5206846,131.261229204956,138.750251199193,130.368498106305,138.750251199193,5249241.8008987,0.0,1.0
2022-05-09,127.79,133.09,126.845,129.17,5827721,126.757896773984,132.015091021595,125.820529120401,128.126751125249,5875172.16318194,0.0,1.0
2022-05-10,132.34,135.33,127.18,131.14,5410088,131.271148439386,134.236999533792,126.152823473788,130.080840307851,5454138.6620884,0.0,1.0
2022-05-11,133.22,137.36,129.68,132.22,4301846,132.144041069177,136.250604122971,128.632632081151,131.152117626232,4336873.00224146,0.0,1.0
2022-05-12,128.34,135.16,126.04,132.68,4107438,127.303454667604,134.068372548491,125.02203074883,131.608402409987,4140882.07029741,0.0,1.0
2022-05-13,131.78,133.23,129.9101,131.59,3071718,130.715671311336,132.153960303607,128.860873665373,130.527205857177,3096728.90770592,0.0,1.0
2022-05-16,123.85,130.2,122.8601,129.94,4755656,122.84971840878,129.148432271482,121.867813392608,128.890532176317,4794378.06800789,0.0,1.0
2022-05-17,122.83,128.17,121.5,126.92,7654818,121.837956496975,127.134827682303,120.518698317858,125.894923378622,7717145.96972368,0.0,1.0
2022-05-18,120.15,124.82,119.665,122.92,4452711,119.179601669882,123.811884148437,118.698518800053,121.92722960684,4488966.39319108,0.0,1.0
2022-05-19,126.57,128.53,119.05,121.04,5656034,125.547750173591,127.491920121764,118.088485882642,120.062413534103,5702087.23286693,0.0,1.0
2022-05-20,124.59,128.39,121.33,127.17,3620923,123.583741756559,127.353050839751,120.350071332557,126.142904239358,3650405.70998941,0.0,1.0
2022-05-23,121.63,126.37,120.51,126.37,3098328,120.647648365441,125.349365485002,119.536694109342,125.349365485002,3123555.5748134,0.0,1.0
2022-05-24,116.76,121.94,115.92,121.94,2744607,115.816981198297,120.955144632754,114.983765506223,120.955144632754,2766954.46560916,0.0,1.0
2022-05-25,123.73,124.49,115.76,116.61,3507707,122.730687595626,123.484549412265,114.825057755352,115.668192681855,3536267.86920623,0.0,1.0
2022-05-26,130.29,132.415,123.92,124.08,3387946,129.237705381348,131.345542697606,122.919153049786,123.077860800657,3415531.73694545,0.0,1.0
2022-05-27,130.97,132.84,129.505,130.9,2680234,129.91221332255,131.767110160858,128.459045478635,129.842778681544,2702057.32011086,0.0,1.0
2022-05-31,129.33,130.26,126.85,129.37,3030361,128.28545887612,129.207947678059,125.825488737616,128.325135813838,3055035.16582076,0.0,1.0
2022-06-01,126.23,130.53,124.7,129.77,3400606,125.21049620299,129.475767007654,123.692853335283,128.721905191016,3428294.81870346,0.0,1.0
2022-06-02,134.19,135.09,126.76,127.05,3194446,133.106206808834,133.998937907485,125.736215627751,126.023873426205,3220456.19822704,0.0,1.0
2022-06-03,131.66,135.42,130.8,130.8,2523873,130.596640498183,134.326272643657,129.74358633725,129.74358633725,2544423.17897621,0.0,1.0
2022-06-06,133.35,134.91,131.86,133.31,1834021,132.27299111676,133.820391687755,130.795025186772,132.233314179042,1848954.18395821,0.0,1.0
2022-06-07,131.15,133.5,129.88,131.46,2448864,130.090759542281,132.421779633202,128.83101676974,130.398255809594,2468803.43177347,0.0,1.0
2022-06-08,129.47,131.8,128.79,131.28,1908227,128.424328158132,130.735509780195,127.74982021693,130.219709589863,1923764.39287883,0.0,1.0
2022-06-09,121.99,129.7,121.99,129.3,3221609,121.004740804901,128.65247055001,121.004740804901,128.255701172832,3247840.36803691,0.0,1.0
2022-06-10,115.16,120.14,114.04,119.61,4076836,114.229903689585,119.169682435452,113.118949433486,118.643963010691,4110030.89905263,0.0,1.0
2022-06-13,106.26,111.7,105.66,110.11,3857512,105.401785047371,110.797848576994,104.806630981604,109.220690302711,3888921.09308944,0.0,1.0
2022-06-14,101.93,107.52,100.01,106.72,5021228,101.106756539418,106.651608585482,99.2022635289629,105.858069831126,5062112.43993829,0.0,1.0
2022-06-15,104.41,105.68,101.42,102.83,4437872,103.566726677922,104.826469450463,100.600875583516,101.999487638069,4474006.56932008,0.0,1.0
2022-06-16,96.33,100.0,95.65,99.8,4103734,95.551985258924,99.1923442945334,94.8774773177212,98.9939596059443,4137147.91114798,0.0,1.0
2022-06-17,100.37,101.6,96.9,97.91,4726292,99.5593559684232,100.779421803246,96.1173816214029,97.1192242987777,4764774.97695401,0.0,1.0
2022-06-21,98.78,103.08,98.52,101.26,2187295,97.9821976941401,102.247468498805,97.7242975989743,100.442167832645,2205104.65354587,0.0,1.0
2022-06-22,97.14,99.24,96.72,97.25,2950317,96.3554432477097,98.438482477895,95.9388354016727,96.4645548264337,2974339.42204207,0.0,1.0
2022-06-23,94.02,97.38,92.22,96.8,4380837,93.2606421057203,96.5935048740166,91.4751799084187,96.0181892771083,4416507.17215828,0.0,1.0
2022-06-24,102.34,102.4,94.25,95.01,4263005,101.513445151025,101.572960557602,93.4887844975977,94.2426463142362,4297715.7464308,0.0,1.0
2022-06-27,101.2,104.01,100.25,102.94,2408000,100.382652426068,103.169957300744,99.4403251552697,102.108599216793,2427606.70405156,0.0,1.0
2022-06-28,97.87,106.575,97.83,103.6,2918301,97.0795473610599,105.714240931899,97.039870423342,102.763268689137,2942062.7375583,0.0,1.0
2022-06-29,95.98,97.98,94.09,97.98,3818619,95.2048120538932,97.1886589397838,93.3300767467265,97.1886589397838,3849711.41387818,0.0,1.0
2022-06-30,94.83,95.1,90.37,94.65,4478302,94.064100094506,94.3319194241013,89.6401215389698,93.8855538747759,4514765.76327555,0.0,1.0
2022-07-01,96.4,96.8399,93.875,94.74,2661827,95.6214198999302,96.0577670224819,93.1168132064932,93.9748269846409,2683500.44444579,0.0,1.0
2022-07-05,97.17,97.77,91.82,93.59,3638201,96.3852009509981,96.9803550167653,91.0784105312406,92.8341150252538,3667824.39297637,0.0,1.0
2022-07-06,93.87,97.82,93.22,97.12,2021791,93.1118535892785,97.0299511889126,92.467103351364,96.3356047788509,2038253.067189,0.0,1.0
2022-07-07,96.7,97.09,94.44,95.16,2442598,95.9189969328138,96.3058470755625,93.6772499517573,94.391434830678,2462486.41200288,0.0,1.0
2022-07-08,94.87,96.55,92.455,94.92,2072994,94.1037770322238,95.770208416372,91.7082819175109,94.1533732043711,2089872.97834662,0.0,1.0
2022-07-11,91.16,94.07,90.57,93.22,2283091,90.4237410588967,93.3102382778676,89.8385062275589,92.467103351364,2301680.6551328,0.0,1.0
2022-07-12,92.03,93.55,91.32,91.64,1706094,91.2867144542591,92.794438087536,90.5824488097679,90.8998643115104,1719985.56152082,0.0,1.0
2022-07-13,92.98,93.94,88.7,90.22,2173482,92.2290417250572,93.1812882302847,87.9836093892511,89.491333022528,2191179.1836941,0.0,1.0
2022-07-14,89.43,92.47,89.24,90.87,2189180,88.7077135026012,91.723160769155,88.5192480484416,90.1360832604425,2207005.00181711,0.0,1.0
2022-07-15,92.35,93.6,90.19,90.9,2326066,91.6041299560016,92.8440342596833,89.4615753192397,90.1658409637309,2345005.57129003,0.0,1.0
2022-07-18,94.29,97.24,93.75,94.29,1936977,93.5284614353155,96.4546355920043,92.9928227761251,93.5284614353155,1952748.48454887,0.0,1.0
2022-07-19,100.32,100.815,96.12,96.815,3366760,99.5097597962759,100.000761900534,95.3436813359055,96.0330681287525,3394173.23377601,0.0,1.0
2022-07-20,103.18,105.22,99.0,99.41,3762958,102.3466608431,104.370184666708,98.2004208515881,98.6071094631957,3793597.20426263,0.0,1.0
2022-07-21,102.37,102.44,98.86,100.62,1933517,101.543202854314,101.61263749532,98.0615515695757,99.8073368291595,1949260.31212527,0.0,1.0
2022-07-22,99.38,103.16,98.64,102.9,1909454,98.5773517599073,102.326822374241,97.8433284121277,102.068922279075,1925001.38350418,0.0,1.0
2022-07-25,100.75,100.86,98.0,100.03,1402792,99.9362868767424,100.045398455466,97.2084974086427,99.2221019978218,1414213.97989614,0.0,1.0
2022-07-26,97.73,99.61,97.54,99.3,1340029,96.9406780790475,98.8054941517847,96.7522126248879,98.4979978844717,1350939.94353136,0.0,1.0
2022-07-27,103.76,104.1399,100.09,100.83,1810913,102.921976440008,103.298808155983,99.2816174043985,100.015640752178,1825658.03125171,0.0,1.0
2022-07-28,105.31,105.79,101.59,103.26,1770569,104.459457776573,104.935581029187,100.769502568816,102.426014718535,1784985.53753566,0.0,1.0
2022-07-29,106.05,106.54,103.821,105.08,1855378,105.193481124353,105.679523611396,102.982483770028,104.231315384696,1870485.07946419,0.0,1.0
2022-08-01,102.79,104.16,100.53,103.69,3276050,101.959810700351,103.318745817186,99.7180637192944,102.852541799002,3302724.6440233,0.0,1.0
2022-08-02,103.89,106.17,101.76,102.23,2571524,103.050926487591,105.312511937506,100.938129554117,101.404333572301,2592462.16861689,0.0,1.0
2022-08-03,105.65,106.03,101.5,102.94,3783337,104.796711747175,105.173642655494,100.680229458951,102.108599216793,3814142.13658068,0.0,1.0
2022-08-04,102.2,103.79,101.2801,103.67,7034105,101.374575869013,102.951734143296,100.462105493848,102.832703330143,7091378.92649611,0.0,1.0
2022-08-05,102.52,107.5563,100.275,107.01,7379019,101.691991370756,106.687615406461,99.4651232413434,106.14572762958,7439101.32629726,0.0,1.0
2022-08-08,105.38,109.49,102.89,103.59,3849562,104.528892417579,108.605697768085,102.059003044645,102.753349454707,3880906.36165372,0.0,1.0
2022-08-09,103.65,104.63,101.65,103.98,2176695,102.812864861284,103.78494983537,100.829017975393,103.140199597456,2194418.34496491,0.0,1.0
2022-08-10,109.23,109.595,106.7732,106.99,3134274,108.347797672919,108.709849729594,105.910840158291,106.125889160721,3159794.25861067,0.0,1.0
2022-08-11,110.13,113.98,109.505,110.48,2928062,109.24052877157,113.059434026909,108.620576619729,109.587701976601,2951903.21473364,0.0,1.0
2022-08-12,113.51,113.77,110.48,110.92,2494209,112.593230008725,112.851130103891,109.587701976601,110.024148291496,2514517.64522663,0.0,1.0
2022-08-15,113.17,115.17,111.0,111.42,2975856,112.255976038123,114.239822924014,110.103502166932,110.520110012969,3000086.36872595,0.0,1.0
2022-08-16,117.16,117.31,112.06,113.19,3462613,116.213750575475,116.362539091917,111.154941016454,112.275814506982,3490806.69947513,0.0,1.0
2022-08-17,114.01,115.8401,112.73,114.13,2504474,113.089191730198,114.904510823132,111.819529723228,113.208222543351,2524866.22613073,0.0,1.0
2022-08-18,113.66,113.85,111.78,113.57,1671777,112.742018525167,112.930483979326,110.877202452429,112.652745415302,1685389.14156113,0.0,1.0
2022-08-19,108.79,112.0,108.13,111.28,2523786,107.911351358023,111.095425609877,107.256681885679,110.381240730957,2544335.47059446,0.0,1.0
2022-08-22,105.88,106.72,104.31,105.58,2143365,105.024854139052,105.858069831126,103.467534333628,104.727277106168,2160816.96147403,0.0,1.0
2022-08-23,105.97,107.65,105.45,106.0,1821484,105.114127248917,106.780558633065,104.598327058585,105.143884952205,1836315.10370542,0.0,1.0
2022-08-24,106.8,107.67,103.99,105.46,1919172,105.937423706562,106.800397101924,103.150118831885,104.608246293015,1934798.51055981,0.0,1.0
2022-08-25,108.42,109.86,107.52,108.275,1668328,107.544339684133,108.972709441974,106.651608585482,107.400510784906,1681912.05870305,0.0,1.0
2022-08-26,103.41,109.49,103.25,108.81,1462123,102.574803234977,108.605697768085,102.416095484106,107.931189826882,1474028.07182225,0.0,1.0
2022-08-29,103.34,104.54,101.23,101.35,1795530,102.505368593971,103.695676725505,100.412410129356,100.53144094251,1810149.77795917,0.0,1.0
2022-08-30,102.64,106.05,101.83,104.7,1755306,101.811022183909,105.193481124353,101.007564195123,103.854384476376,1769598.2613214,0.0,1.0
2022-08-31,102.65,105.19,102.38,104.02,1791858,101.820941418339,104.34042696342,101.553122088743,103.179876535174,1806447.87936396,0.0,1.0
2022-09-01,101.73,101.82,97.72,100.96,2104612,100.908371850829,100.997644960694,96.930758844618,100.144590799761,2121748.42218744,0.0,1.0
2022-09-02,102.1,104.28,101.16,102.73,1564228,101.275383524719,103.437776630339,100.34297548835,101.900295293774,1576964.44329948,0.0,1.0
2022-09-06,100.85,103.1,98.91,102.84,2114067,100.035479221037,102.267306967664,98.111147741723,102.009406872498,2131280.40781319,0.0,1.0
2022-09-07,104.18,104.42,100.155,101.42,2040499,103.338584286045,103.576645912352,99.3460924281899,100.600875583516,2057113.39369207,0.0,1.0
2022-09-08,104.98,105.25,102.06,102.3,1675082,104.132123040401,104.399942369996,101.235706587001,101.473768213308,1688721.05192529,0.0,1.0
2022-09-09,109.17,109.3299,105.25,105.37,2188442,108.288282266342,108.446890824869,104.399942369996,104.51897318315,2206260.99278572,0.0,1.0
2022-09-12,111.74,113.51,110.5,110.501,2932595,110.837525514712,112.593230008725,109.607540445459,109.608532368902,2956473.12386548,0.0,1.0
2022-09-13,108.19,109.815,105.23,106.11,2541242,107.316197292256,108.928072887042,104.380103901138,105.252996530929,2561933.6029142,0.0,1.0
2022-09-14,110.19,110.7,106.325,108.81,2654892,109.300044178146,109.805925134048,105.466260071163,107.931189826882,2676508.97746382,0.0,1.0
2022-09-15,107.79,113.59,107.49,109.48,3641023,106.919427915078,112.672583884161,106.621850882194,108.595778533655,3670669.37060045,0.0,1.0
2022-09-16,101.89,106.3,100.73,105.89,4106839,101.0670796017,105.441461985089,99.9164484078835,105.034773373481,4140278.19304835,0.0,1.0
2022-09-19,102.49,103.3,100.395,100.83,2282725,101.662233667467,102.465691656253,99.5841540544968,100.015640752178,2301311.67504407,0.0,1.0
2022-09-20,104.63,105.39,100.95,101.84,3172331,103.78494983537,104.538811652009,100.134671565331,101.017483429553,3198161.13084328,0.0,1.0
2022-09-21,99.01,104.65,98.86,104.18,3485400,98.2103400860175,103.804788304229,98.0615515695757,103.338584286045,3513779.23849723,0.0,1.0
2022-09-22,92.0,99.01,91.4,99.01,3963599,91.2569567509707,98.2103400860175,90.6618026852035,98.2103400860175,3995871.88728076,0.0,1.0
2022-09-23,91.26,91.91,89.27,90.67,2961904,90.5229334031912,91.1676836411057,88.54900575173,89.9376985718534,2986020.76709183,0.0,1.0
2022-09-26,89.69,93.42,89.57,91.59,2186301,88.965613597767,92.6654880399531,88.8465827846136,90.8502681393632,2204102.56008083,0.0,1.0
2022-09-27,91.82,94.91,90.665,92.27,2512031,91.0784105312406,94.1434539699416,89.9327389546387,91.524776080566,2532484.75763511,0.0,1.0
2022-09-28,95.91,96.74,92.0,92.7,2297689,95.135377412887,95.9586738705316,91.2569567509707,91.9513031610325,2316397.51670495,0.0,1.0
2022-09-29,94.21,95.46,92.73,93.95,2291501,93.4491075598799,94.6890118635616,91.9810608643208,93.1912074647141,2310159.13203524,0.0,1.0
2022-09-30,93.69,96.67,92.72,93.36,2452602,92.9333073695483,95.8892392295254,91.9711416298914,92.6059726333764,2472571.86776174,0.0,1.0
2022-10-03,94.4,95.45,92.15,95.33,2655766,93.6375730140395,94.6790926291321,91.4057452674125,94.5600618159787,2677390.09385058,0.0,1.0
2022-10-04,102.1,102.15,97.05,97.5,2313890,101.275383524719,101.324979696866,96.2661701378447,96.7125356871701,2332730.43041439,0.0,1.0
2022-10-05,98.99,100.96,98.1207,99.42,1736756,98.1905016171586,100.144590799761,97.3282225682062,98.6170286976251,1750897.22130472,0.0,1.0
2022-10-06,95.61,99.22,95.1,98.41,2769143,94.8378003800034,98.418644009036,94.3319194241013,97.6151860202503,2791690.24554711,0.0,1.0
2022-10-07,93.92,94.71,92.45,94.01,1971408,93.1614497614258,93.9450692813526,91.7033223002961,93.2507228712909,1987459.83273292,0.0,1.0
2022-10-10,92.69,94.85,91.73,94.46,1909064,91.941383926603,94.0839385633649,90.9891374213755,93.6970884206163,1924608.20799979,0.0,1.0
2022-10-11,91.82,93.62,88.81,93.01,2123712,91.0784105312406,92.8638727285422,88.0927209679751,92.2587994283455,2141003.94047955,0.0,1.0
2022-10-12,93.14,93.9,90.56,91.95,1512402,92.3877494759284,93.1416112925669,89.8285869931294,91.2073605788235,1524716.45947716,0.0,1.0
2022-10-13,91.47,94.18,89.51,90.99,2329104,90.7312373262097,93.4193498565916,88.7870673780369,90.2551140735959,2348068.30765503,0.0,1.0
2022-10-14,90.27,94.0,90.12,93.83,1970526,89.5409291946753,93.2408036368614,89.3921406782335,93.0721766515607,1986570.6512076,0.0,1.0
2022-10-17,95.28,96.19,92.64,92.64,2746264,94.5104656438314,95.4131159769117,91.8917877544557,91.8917877544557,2768624.95743167,0.0,1.0
2022-10-18,98.11,99.86,96.4,97.89,1853213,97.3176089873667,99.0534750125211,95.6214198999302,97.0993858299187,1868302.45134365,0.0,1.0
2022-10-19,96.12,98.67,95.17,96.71,1593250,95.3436813359055,97.8730861154161,94.4013540651074,95.9289161672432,1606222.7496803,0.0,1.0
2022-10-20,93.15,97.63,92.92,95.99,3233559,92.3976687103579,96.841485734753,92.1695263184804,95.2147312883226,3259887.66874845,0.0,1.0
2022-10-21,97.27,97.76,91.36,92.27,3662742,96.4843932952926,96.9704357823359,90.6221257474857,91.524776080566,3692565.21362593,0.0,1.0
2022-10-24,95.86,97.54,93.26,96.78,1710578,95.0857812407397,96.7522126248879,92.5067802890819,95.9983508082494,1724506.07167903,0.0,1.0
2022-10-25,98.71,99.15,95.09,95.09,1951195,97.9127630531339,98.3492093680299,94.3220001896718,94.3220001896718,1967082.25203982,0.0,1.0
2022-10-26,96.77,100.43,96.1,98.6,1719246,95.98843157382,99.6188713749999,95.3238428670466,97.8036514744099,1733244.64929976,0.0,1.0
2022-10-27,96.57,99.69,96.23,98.31,1834097,95.7900468852309,98.8848480272203,95.4527929146295,97.5159936759558,1849030.80277444,0.0,1.0
2022-10-28,96.75,97.87,94.33,96.0,2549241,95.9685931049611,97.0795473610599,93.5681383730334,95.2246505227521,2569997.73332355,0.0,1.0
2022-10-31,93.47,96.98,93.35,96.66,2599605,92.7150842121004,96.1967354968385,92.5960533989469,95.879319995096,2620771.81307556,0.0,1.0
2022-11-01,95.66,97.69,94.64,96.5,2519054,94.8873965521506,96.9010011413297,93.8756346403464,95.7206122442247,2539564.94114116,0.0,1.0
2022-11-02,90.34,95.555,89.84,94.95,3046903,89.6103638356815,94.7832445906414,89.1144021142088,94.1831309076595,3071711.85606097,0.0,1.0
2022-11-03,87.63,90.615,86.36,90.615,5483359,86.9222513052996,89.8831427824914,85.662508532759,89.8831427824914,5528006.25794081,0.0,1.0
2022-11-04,92.63,98.52,91.28,93.5,6565452,91.8818685200263,97.7242975989743,90.5427718720501,92.7448419153887,6618910.00428934,0.0,1.0
2022-11-07,89.59,93.17,85.02,93.17,4206663,88.8664212534725,92.4175071792168,84.3333311192123,92.4175071792168,4240914.99189604,0.0,1.0
2022-11-08,89.7,92.45,88.11,89.06,2833360,88.9755328321965,91.7033223002961,87.3983745579134,88.3407018287114,2856430.12084366,0.0,1.0
2022-11-09,89.06,90.39,87.6001,87.96,2163693,88.3407018287114,89.6599600078287,86.8925927943556,87.2495860414716,2181310.47853382,0.0,1.0
2022-11-10,99.04,99.0799,93.35,94.18,3362193,98.2400977893059,98.2796755346794,92.5960533989469,93.4193498565916,3389569.04780533,0.0,1.0
2022-11-11,102.79,104.47,99.18,99.53,3097555,101.959810700351,103.626242084499,98.3789670713182,98.7261402763491,3122776.28080084,0.0,1.0
2022-11-14,98.61,102.71,98.1,101.19,2248157,97.8135707088394,101.880456824915,97.3076897529373,100.372733191638,2266462.21136231,0.0,1.0
2022-11-15,99.94,102.98,98.17,101.78,2837853,99.1328288879567,102.14827615451,97.3771243939434,100.957968022976,2860959.70428274,0.0,1.0
2022-11-16,97.45,99.58,96.71,98.37,1840181,96.6629395150228,98.7757364484964,95.9289161672432,97.5755090825325,1855164.34064298,0.0,1.0
2022-11-17,97.26,97.3,93.84,94.55,1828016,96.4744740608632,96.514150998581,93.0820958859902,93.7863615304813,1842900.28933286,0.0,1.0
2022-11-18,98.31,99.5031,97.02,99.0,2218698,97.5159936759558,98.6994575357339,96.2364124345563,98.2004208515881,2236763.34678812,0.0,1.0
2022-11-21,97.07,99.17,96.55,97.07,2214424,96.2860086067036,98.3690478368888,95.770208416372,96.2860086067036,2232454.54651689,0.0,1.0
2022-11-22,100.28,100.34,96.59,98.09,1627562,99.4700828585581,99.5295982651348,95.8098853540898,97.2977705185078,1640814.12892839,0.0,1.0
2022-11-23,100.88,101.86,99.48,100.79,1511487,100.065236924325,101.037321898412,98.6765441042018,99.9759638144602,1523794.00925531,0.0,1.0
2022-11-25,101.5,103.56,100.1,100.34,966751,100.680229458951,102.723591751419,99.2915366388279,99.5295982651348,974622.59499525,0.0,1.0
2022-11-28,99.65,101.79,99.365,100.49,2055217,98.8451710895025,100.967887257406,98.5624729082631,99.6783867815766,2071951.2323425,0.0,1.0
2022-11-29,102.45,103.07,99.7,99.7,2051339,101.622556729749,102.237549264376,98.8947672616498,98.8947672616498,2068041.65642959,0.0,1.0
2022-11-30,106.84,106.93,101.555,103.1,2473632,105.977100644279,106.066373754145,100.734785248313,102.267306967664,2493773.10072944,0.0,1.0
2022-12-01,105.93,109.5,105.62,107.02,1900551,105.074450311199,108.615617002514,104.766954043886,106.15564686401,1916025.8924385,0.0,1.0
2022-12-02,103.69,104.63,101.92,103.55,1767777,102.852541799002,103.78494983537,101.096837304988,102.713672516989,1782170.80418112,0.0,1.0
2022-12-05,100.66,103.5608,100.36,102.32,1754739,99.8470137668773,102.724385290173,99.5494367339937,101.493606682167,1769026.64462655,0.0,1.0
2022-12-06,96.91,100.98,95.15,100.42,2160781,96.1273008558323,100.16442926862,94.3815155962485,99.6089521405705,2178374.76810101,0.0,1.0
2022-12-07,90.79,93.78,89.8,93.04,4052033,90.0567293850069,93.0225804794134,89.074725176491,92.2885571316339,4085025.94511552,0.0,1.0
2022-12-08,93.58,94.0799,91.35,92.18,2246050,92.8241957908244,93.3200583199527,90.6122065130563,91.4355029707009,2264338.05549627,0.0,1.0
2022-12-09,94.1,95.46,92.05,92.82,2355095,93.3399959811559,94.6890118635616,91.306552923118,92.0703339741859,2374270.93466707,0.0,1.0
2022-12-12,95.6,95.79,93.22,93.7,2159739,94.8278811455739,95.0163465997336,92.467103351364,92.9432266039778,2177324.28380466,0.0,1.0
2022-12-13,94.39,100.13,93.26,99.98,2441959,93.6276537796101,99.3212943421163,92.5067802890819,99.1725058256745,2461842.20906107,0.0,1.0
2022-12-14,92.79,95.8708,91.5,94.24,2567699,92.0405762708975,95.0964940139235,90.7609950294981,93.4788652631683,2588606.02424688,0.0,1.0
2022-12-15,90.2,91.71,89.21,91.0,2345157,89.4714945536691,90.9692989525166,88.4894903451532,90.2650333080254,2364252.01630127,0.0,1.0
2022-12-16,88.17,89.83,86.88,89.11,3490842,87.4578899644901,89.1044828797794,86.1783087230906,88.3902980008587,3519265.54899699,0.0,1.0
2022-12-19,85.26,88.32,84.72,87.96,2609434,84.5713927455192,87.6066784809319,84.0357540863287,87.2495860414716,2630680.84392861,0.0,1.0
2022-12-20,85.61,86.5,84.0,84.47,2813103,84.91856595055,85.8013778147714,83.3215692074081,83.7877732255924,2836008.18188852,0.0,1.0
2022-12-21,86.49,88.46,85.97,86.72,2356389,85.7914585803419,87.7455477629442,85.2756583900104,86.0196009722194,2375575.47082781,0.0,1.0
2022-12-22,84.52,85.76,82.39,85.34,2542332,83.8373693977396,85.0673544669919,81.7245724642661,84.6507466209548,2563032.47804187,0.0,1.0
2022-12-23,86.43,86.48,83.84,84.1,2109485,85.7319431737652,85.7815393459125,83.1628614565368,83.4207615517026,2126661.09970773,0.0,1.0
2022-12-27,86.56,87.0,84.88,86.8,2678776,85.8608932213481,86.2973395362441,84.1944618372,86.098954847655,2700587.44860981,0.0,1.0
2022-12-28,83.69,87.35,83.29,86.6,2771259,83.014072940095,86.6445127412749,82.6173035629169,85.9005701590659,2793823.47469403,0.0,1.0
2022-12-29,87.13,87.315,84.2,84.37,2389660,86.426289583827,86.6097954207718,83.5199538959971,83.6885808812978,2409117.37392187,0.0,1.0
2022-12-30,87.6,87.74,85.78,85.78,2076582,86.8924936020113,87.0313628840236,85.0871929358508,85.0871929358508,2093490.19298704,0.0,1.0
2023-01-03,87.68,89.39,86.31,88.63,1433115,86.9718474774469,88.6680365648834,85.6129123606118,87.9141747482449,1444783.87943391,0.0,1.0
2023-01-04,90.99,91.525,88.6,88.6,1882827,90.2551140735959,90.7857931155717,87.8844170449566,87.8844170449566,1898157.57797728,0.0,1.0
2023-01-05,93.0,93.74,90.0,90.14,2689174,92.2488801939161,92.9829035416956,89.2731098650801,89.4119791470924,2711070.11244234,0.0,1.0
2023-01-06,94.11,94.64,93.15,94.39,2812600,93.3499152155854,93.8756346403464,92.3976687103579,93.6276537796101,2835501.08630209,0.0,1.0
2023-01-09,93.77,95.44,93.46,94.32,1911318,93.012661244984,94.6691733947027,92.7051649776709,93.5582191386039,1926880.56078672,0.0,1.0
2023-01-10,94.64,94.64,92.47,93.73,2008681,93.8756346403464,93.8756346403464,91.723160769155,92.9729843072662,2025036.32138746,0.0,1.0
2023-01-11,99.24,100.25,96.86,97.975,2928138,98.438482477895,99.4403251552697,96.0777046836851,97.1836993225691,2951979.83354989,0.0,1.0
2023-01-12,103.055,103.75,99.1342,100.48,2668173,102.222670412731,102.912057205578,98.3335369776313,99.6684675471472,2689898.11560191,0.0,1.0
2023-01-13,106.09,107.04,102.185,102.86,2658499,105.23315806207,106.175485332869,101.359697017369,102.029245341357,2680145.34680831,0.0,1.0
2023-01-17,106.55,107.795,104.8042,106.23,2500623,105.689442845825,106.924387532292,103.957742899131,105.372027344083,2520983.87006044,0.0,1.0
2023-01-18,103.87,109.43,103.78,108.135,2823773,103.031088018732,108.546182361508,102.941814908867,107.261641502894,2846765.0604318,0.0,1.0
2023-01-19,107.07,108.05,102.47,102.9,2726815,106.205243036157,107.177328010243,101.642395198608,102.068922279075,2749017.59747025,0.0,1.0
2023-01-20,111.3,111.44,106.7657,107.75,2886402,110.401079199816,110.539948481828,105.903400732469,106.87975097736,2909904.00572584,0.0,1.0
2023-01-23,115.73,115.99,111.1,111.28,2510768,114.795300052064,115.053200147229,110.202694511227,110.381240730957,2531211.47388626,0.0,1.0
2023-01-24,115.17,116.93,114.92,115.32,2024329,114.239822924014,115.985608183598,113.991842063278,114.388611440456,2040811.73239452,0.0,1.0
2023-01-25,116.44,116.5,112.31,113.49,2489567,115.499565696555,115.559081103131,111.40292187719,112.573391539866,2509837.84858203,0.0,1.0
2023-01-26,116.73,118.63,115.42,117.72,1809915,115.787223495009,117.671878036605,114.48780378475,116.769227703525,1824651.90521739,0.0,1.0
2023-01-27,116.18,117.99,115.65,116.27,1740159,115.241665601389,117.03704703312,114.715946176628,115.330938711254,1754327.92961614,0.0,1.0
2023-01-30,115.56,116.5799,113.77,114.72,2470843,114.626673066763,115.638335786223,112.851130103891,113.793457374689,2490961.39180185,0.0,1.0
2023-01-31,114.3,115.36,113.47,115.08,1730797,113.376849528652,114.428288378174,112.553553071007,114.150549814149,1744889.70122605,0.0,1.0
2023-02-01,117.9,118.23,113.23,113.95,1826410,116.947773923255,117.275108659427,112.3154914447,113.029676323621,1841281.21276861,0.0,1.0
2023-02-02,121.45,124.95,119.09,119.95,3419863,120.469102145711,123.940834196019,118.12816282036,118.981216981293,3447708.61533965,0.0,1.0
2023-02-03,118.7,120.99,117.56,118.71,1961996,117.741312677611,120.012817361956,116.610519952653,117.751231912041,1977971.19722689,0.0,1.0
2023-02-06,119.07,120.09,116.68,117.46,2049013,118.108324351501,119.120086263305,115.737627322862,116.511327608359,2065696.71739568,0.0,1.0
2023-02-07,120.2,120.81,117.44,119.18,2046549,119.229197842029,119.834271142226,116.4914891395,118.217435930225,2063212.65472177,0.0,1.0
2023-02-08,119.15,120.91,117.12,119.68,2078752,118.187678226937,119.93346348652,116.174073637758,118.713397651698,2095677.86181918,0.0,1.0
2023-02-09,117.71,121.98,117.0,120.81,5905423,116.759308469095,120.994821570472,116.055042824604,119.834271142226,5953506.83764963,0.0,1.0
2023-02-10,107.64,112.825,105.71,111.41,9397011,106.770639398636,111.913762450307,104.856227153751,110.51019077854,9473524.46081654,0.0,1.0
2023-02-13,111.35,111.955,108.01,108.505,3337598,110.450675371963,111.050789054945,107.137651072526,107.628653176783,3364773.78747055,0.0,1.0
2023-02-14,114.95,115.46,109.98,110.75,3078996,114.021599766566,114.527480722468,109.091740255128,109.855521306196,3104066.1675033,0.0,1.0
2023-02-15,115.96,118.34,115.23,116.71,3095580,115.023442443941,117.384220238151,114.299338330591,115.76738502615,3120785.1997209,0.0,1.0
2023-02-16,111.53,114.8799,111.24,113.762,3251045,110.629221591693,113.952065933216,110.341563793239,112.843194716347,3277516.04533776,0.0,1.0
2023-02-17,108.96,110.54,106.86,110.45,3583452,108.079978343324,109.647217383177,105.996939113138,109.557944273312,3612629.60915571,0.0,1.0
2023-02-21,108.03,109.4399,106.95,106.99,2135637,107.157489541384,108.556002403593,106.086212223003,106.125889160721,2153026.03763313,0.0,1.0
2023-02-22,107.97,109.5575,107.6,107.84,1726778,107.097974134808,108.672652600483,106.730962460918,106.969024087225,1740837.97724615,0.0,1.0
2023-02-23,106.91,108.955,105.79,108.38,2339031,106.046535285286,108.075018726109,104.935581029187,107.504662746415,2358076.13645532,0.0,1.0
2023-02-24,104.31,106.475,103.52,104.34,1962434,103.467534333628,105.615048587604,102.683914813701,103.497292036916,1978412.76356259,0.0,1.0
2023-02-27,106.84,107.98,105.47,105.66,1843625,105.977100644279,107.107893369237,104.618165527444,104.806630981604,1858636.38278949,0.0,1.0
2023-02-28,108.97,109.5099,106.62,106.74,3089134,108.089897577753,108.625437044599,105.758877486832,105.877908299985,3114286.7143329,0.0,1.0
2023-03-01,106.16,110.31,105.7825,109.83,2474174,105.302592703077,109.4190749913,104.928141603365,108.942951738686,2494319.5138663,0.0,1.0
2023-03-02,105.78,106.96,104.34,104.79,2205746,104.925661794757,106.096131457433,103.497292036916,103.943657586242,2223705.88747298,0.0,1.0
2023-03-03,107.61,108.3,105.78,107.09,2688442,106.740881695347,107.42530887098,104.925661794757,106.225081505016,2710332.15226487,0.0,1.0
2023-03-06,108.55,110.09,107.56,107.57,1868249,107.673289731716,109.200851833852,106.6912855232,106.70120475763,1883460.87925151,0.0,1.0
2023-03-07,107.51,110.64,107.15,108.75,2381583,106.641689351053,109.746409727472,106.284596911593,107.871674420305,2400974.60841164,0.0,1.0
2023-03-08,107.23,108.63,106.03,107.35,1345119,106.363950787028,107.752643607152,105.173642655494,106.482981600182,1356071.38793486,0.0,1.0
2023-03-09,100.8,107.27,100.67,106.95,2533185,99.9858830488897,106.403627724746,99.8569330013068,106.086212223003,2553811.00025035,0.0,1.0
2023-03-10,98.29,101.92,97.47,100.0,2650847,97.4961552070969,101.096837304988,96.6827779838817,99.1923442945334,2672431.04178363,0.0,1.0
2023-03-13,95.0,96.57,93.86,96.45,3798711,94.2327270798067,95.7900468852309,93.101934354849,95.6710160720775,3829641.31659237,0.0,1.0
2023-03-14,94.1,99.18,93.3413,97.36,3675528,93.3399959811559,98.3789670713182,92.5874236649933,96.5736664051577,3705455.32131613,0.0,1.0
2023-03-15,91.73,92.47,90.2475,91.47,4001415,90.9891374213755,91.723160769155,89.518610917209,90.7312373262097,4033995.79721449,0.0,1.0
2023-03-16,95.12,95.82,90.34,90.83,3201540,94.3517578929602,95.0461043030219,89.6103638356815,90.0964063227247,3227607.95983772,0.0,1.0
2023-03-17,93.42,95.0,91.85,94.41,3594090,92.6654880399531,94.2327270798067,91.1081682345289,93.647492248469,3623354.2271448,0.0,1.0
2023-03-20,94.56,94.85,93.33,93.66,1894798,93.7962807649108,94.0839385633649,92.576214930088,92.90354966626,1910226.04967753,0.0,1.0
2023-03-21,96.75,97.645,96.285,96.54,2306031,95.9685931049611,96.8563645863971,95.5073487039915,95.7602891819426,2324807.4399297,0.0,1.0
2023-03-22,93.64,97.09,93.56,96.55,2168428,92.8837111974011,96.3058470755625,92.8043573219655,95.770208416372,2186084.03241409,0.0,1.0
2023-03-23,92.65,96.0,91.62,94.86,2208156,91.9017069888852,95.2246505227521,90.8800258426515,94.0938577977944,2226135.51046166,0.0,1.0
2023-03-24,90.54,92.04,89.01,91.26,2671414,89.8087485242706,91.2966336886886,88.2911056565642,90.5229334031912,2693165.50485764,0.0,1.0
2023-03-27,90.73,92.635,90.45,92.24,2609318,89.9972139784302,91.886828137241,89.7194754144055,91.4950183772776,2630563.89941961,0.0,1.0
2023-03-28,93.04,93.19,91.1,91.17,4318216,92.2885571316339,92.4373456480757,90.3642256523199,90.4336602933261,4353376.29200279,0.0,1.0
2023-03-29,95.03,95.65,94.0,94.94,2736630,94.2624847830951,94.8774773177212,93.2408036368614,94.17321167323,2758912.51433082,0.0,1.0
2023-03-30,96.13,97.05,95.67,96.1,2088782,95.353600570335,96.2661701378447,94.8973157865801,95.3238428670466,2105789.52927833,0.0,1.0
2023-03-31,97.03,97.45,96.33,97.0,1995459,96.2463316689858,96.6629395150228,95.551985258924,96.2165739656974,2011706.66364619,0.0,1.0
2023-04-03,95.07,96.88,94.27,96.54,1768992,94.3021617208129,96.097543152544,93.5086229664566,95.7602891819426,1783395.69709866,0.0,1.0
2023-04-04,93.77,95.83,92.96,95.59,1434727,93.012661244984,95.0560235374514,92.2092032561983,94.8179619111445,1446409.00485207,0.0,1.0
2023-04-05,91.49,93.135,90.15,93.0,2154738,90.7510757950686,92.3827898587137,89.4218983815219,92.2488801939161,2172282.56406755,0.0,1.0
2023-04-06,91.7,92.38,90.05,91.88,1602954,90.9593797180871,91.63388765929,89.3227060372273,91.1379259378173,1616005.76274347,0.0,1.0
2023-04-10,89.81,92.39,89.72,90.81,2683090,89.0846444109204,91.6438068937194,88.9953713010554,90.0765678538658,2704936.5745738,0.0,1.0
2023-04-11,91.79,91.9599,89.9392,90.39,2428308,91.0486528279522,91.2171806209086,89.212800919749,89.6599600078287,2448080.05826497,0.0,1.0
2023-04-12,89.34,92.48,89.0561,92.32,2258846,88.6184403927361,91.7330800035845,88.336833327284,91.5743722527132,2277238.24460966,0.0,1.0
2023-04-13,90.96,91.935,90.1,90.26,1643361,90.2253563703076,91.1924817271793,89.3723022093746,89.5310099602459,1656741.76942561,0.0,1.0
2023-04-14,92.03,92.08,90.195,90.66,1737647,91.2867144542591,91.3363106264064,89.4665349364544,89.927779337424,1751795.47611092,0.0,1.0
2023-04-17,93.38,94.03,92.225,92.51,2108742,92.6258111022353,93.2705613401498,91.4801395256334,91.7628377068729,2125912.04996474,0.0,1.0
2023-04-18,95.54,96.55,94.86,95.29,2619501,94.7683657389972,95.770208416372,94.0938577977944,94.5203848782609,2640829.81265356,0.0,1.0
2023-04-19,95.33,96.135,94.45,94.9,2744502,94.5600618159787,95.3585601875497,93.6871691861868,94.1335347355122,2766848.61066566,0.0,1.0
2023-04-20,94.02,94.9,93.47,94.38,1557130,93.2606421057203,94.1335347355122,92.7150842121004,93.6177345451806,1569808.64911952,0.0,1.0
2023-04-21,93.8,93.87,91.55,93.77,1559939,93.0424189482723,93.1118535892785,90.8105912016453,93.012661244984,1572640.52089348,0.0,1.0
2023-04-24,94.19,94.48,93.24,94.42,2133495,93.429269091021,93.7169268894752,92.4869418202229,93.6574114828984,2150866.59678592,0.0,1.0
2023-04-25,92.11,93.84,92.07,93.49,2755975,91.3660683296947,93.0820958859902,91.3263913919769,92.7349226809593,2778415.02749107,0.0,1.0
2023-04-26,89.87,93.19,89.68,92.36,2140332,89.1441598174972,92.4373456480757,88.9556943633376,91.614049190431,2157759.26582063,0.0,1.0
2023-04-27,92.41,92.55,90.12,91.0,2581851,91.6636453625783,91.8025146445907,89.3921406782335,90.2650333080254,2602873.25434478,0.0,1.0
2023-04-28,93.96,94.54,92.2,92.32,1665369,93.2011266991436,93.7764422960519,91.4553414395598,91.5743722527132,1678928.96558125,0.0,1.0
2023-05-01,94.42,95.58,93.64,94.22,2085743,93.6574114828984,94.808042676715,92.8837111974011,93.4590267943094,2102725.78477102,0.0,1.0
2023-05-02,93.24,94.67,92.175,94.26,2440532,92.4869418202229,93.9053923436348,91.4305433534862,93.4987037320272,2460403.58997191,0.0,1.0
2023-05-03,90.57,93.41,90.2,93.0,2950947,89.8385062275589,92.6555688055236,89.4714945536691,92.2488801939161,2974974.55170301,0.0,1.0
2023-05-04,89.17,90.32,87.94,89.71,4468663,88.4498134074354,89.5905253668226,87.2297475726127,88.9854520666259,4505048.27946311,0.0,1.0
2023-05-05,93.54,97.8,91.93,94.35,7073347,92.7845188531065,97.0101127200537,91.1875221099646,93.5879768418923,7130940.44737667,0.0,1.0
2023-05-08,92.48,96.29,91.91,94.2,2780185,91.7330800035845,95.5123083212062,91.1676836411057,93.4391883254505,2802822.15303305,0.0,1.0
2023-05-09,93.26,95.0,91.3111,92.23,2424024,92.5067802890819,94.2327270798067,90.5736206911257,91.4850991428482,2443761.17657055,0.0,1.0
2023-05-10,91.03,93.95,90.7,93.2,3455483,90.2947910113138,93.1912074647141,89.9674562751418,92.4472648825051,3483618.64474095,0.0,1.0
2023-05-11,91.22,91.9299,90.67,90.91,1572459,90.4832564654734,91.1874229176203,89.9376985718534,90.1757601981603,1585262.46272683,0.0,1.0
2023-05-12,89.45,91.45,88.81,91.33,1886388,88.7275519714601,90.7113988573508,88.0927209679751,90.5923680441974,1901747.57277509,0.0,1.0
2023-05-15,92.23,92.4,89.09,89.3,2395442,91.4850991428482,91.6537261281489,88.3704595319998,88.5787634550183,2414946.45281008,0.0,1.0
2023-05-16,92.71,95.34,92.39,93.38,3159925,91.9612223954619,94.5699810504081,91.6438068937194,92.6258111022353,3185654.11723427,0.0,1.0
2023-05-17,95.225,95.935,91.92,93.31,2442764,94.4559098544694,95.1601754989606,91.1776028755351,92.5563764612291,2462653.76362783,0.0,1.0
2023-05-18,98.27,98.5,94.46,94.9,2492455,97.476316738238,97.7044591301154,93.6970884206163,94.1335347355122,2512749.36359918,0.0,1.0
2023-05-19,96.63,98.61,95.21,98.42,2487243,95.8495622918076,97.8135707088394,94.4410310028252,97.6251052546798,2507494.92583277,0.0,1.0
2023-05-22,96.82,97.1432,95.385,96.79,1751288,96.0380277459672,96.3586174027272,94.6146176053407,96.0082700426789,1765547.54548383,0.0,1.0
2023-05-23,94.16,97.32,94.06,96.7,1706499,93.3995113877326,96.5339894674399,93.3003190434381,95.9189969328138,1720393.85916,0.0,1.0
2023-05-24,93.32,94.005,92.0,93.3,1515984,92.5662956956586,93.2457632540761,91.2569567509707,92.5464572267997,1528327.62526366,0.0,1.0
2023-05-25,95.79,96.0,92.31,94.22,2846721,95.0163465997336,95.2246505227521,91.5644530182838,93.4590267943094,2869899.91036726,0.0,1.0
2023-05-26,96.35,98.13,95.72,95.97,1825799,95.5718237277829,97.3374474562256,94.9469119587274,95.1948928194637,1840665.23781173,0.0,1.0
2023-05-30,97.005,97.32,95.17,97.0,1929908,96.2215335829121,96.5339894674399,94.4013540651074,96.2165739656974,1945621.92649616,0.0,1.0
2023-05-31,95.71,96.49,92.86,96.11,3402693,94.9369927242979,95.7106930097953,92.1100109119037,95.3337621014761,3430398.81172314,0.0,1.0
2023-06-01,98.66,99.64,95.0675,95.63,2256139,97.8631668809867,98.8352518550731,94.2996819122055,94.8576388488623,2274509.20335224,0.0,1.0
2023-06-02,103.27,103.665,99.87,100.0,2435433,102.435933952965,102.827743712928,99.0633942469505,99.1923442945334,2455263.07228754,0.0,1.0
2023-06-05,106.9,107.23,102.11,102.94,4250720,106.036616050856,106.363950787028,101.285302759148,102.108599216793,4285330.71804239,0.0,1.0
2023-06-06,111.99,112.825,107.43,107.47,5556642,111.085506375448,111.913762450307,106.562335475617,106.602012413335,5601885.95150103,0.0,1.0
2023-06-07,109.09,114.37,109.02,113.1,3755479,108.208928390906,113.446284169658,108.1394937499,112.186541397117,3786057.30785918,0.0,1.0
2023-06-08,107.67,108.97,106.36,107.78,2884449,106.800397101924,108.089897577753,105.500977391666,106.909508680648,2907935.10377692,0.0,1.0
2023-06-09,110.48,111.08,108.58,108.99,3394602,109.587701976601,110.182856042368,107.703047435004,108.109736046612,3422241.93222043,0.0,1.0
2023-06-12,110.81,111.41,109.17,111.0,2286257,109.915036712772,110.51019077854,108.288282266342,110.103502166932,2304872.43371463,0.0,1.0
2023-06-13,110.96,111.815,110.05,111.28,1916468,110.063825229214,110.911919772933,109.161174896134,110.381240730957,1932072.49372936,0.0,1.0
2023-06-14,108.93,111.6899,107.87,111.5,2061610,108.050220640035,110.78783015022,106.998781790513,110.599463888405,2078396.28618761,0.0,1.0
2023-06-15,107.11,107.83,106.02,107.82,3318109,106.244919973875,106.959104852795,105.163723421064,106.949185618366,3345126.10181636,0.0,1.0
2023-06-16,105.87,107.73,105.46,107.5,3791826,105.014934904623,106.859912508501,104.608246293015,106.631770116623,3822700.25672632,0.0,1.0
2023-06-20,106.92,107.58,104.9,104.97,2857375,106.056454519715,106.711123992059,104.052769164966,104.122203805972,2880640.65863345,0.0,1.0
2023-06-21,105.01,107.28,104.7,106.28,2598795,104.16188074369,106.413546959175,103.854384476376,105.42162351623,2619955.2177972,0.0,1.0
2023-06-22,107.33,108.2,105.5,105.75,2659684,106.463143131323,107.326116526685,104.647923230733,104.895904091469,2681339.99545625,0.0,1.0
2023-06-23,104.79,105.49,103.445,105.25,4100091,103.943657586242,104.638003996303,102.60952055548,104.399942369996,4133475.24868,0.0,1.0
2023-06-26,104.16,106.71,103.63,103.81,1886235,103.318745817186,105.848150596697,102.793026392425,102.971572612155,1901593.32700029,0.0,1.0
2023-06-27,108.09,108.535,104.33,105.19,2561066,107.217004947961,107.658410880072,103.487372802487,104.34042696342,2581919.01624524,0.0,1.0
2023-06-28,108.33,111.25,107.56,108.33,2330092,107.455066574268,110.351483027668,106.6912855232,107.455066574268,2349064.35226616,0.0,1.0
2023-06-29,107.84,108.32,106.64,108.26,2020617,106.969024087225,107.445147339839,105.77871595569,107.385631933262,2037069.50810654,0.0,1.0
2023-06-30,109.39,110.3,108.39,108.91,2195625,108.50650542379,109.40915575687,107.514581980845,108.030382171176,2213502.4790628,0.0,1.0
2023-07-03,112.79,113.5,109.37,109.43,1624950,111.879045129804,112.583310774295,108.486666954931,108.546182361508,1638180.86119128,0.0,1.0
2023-07-05,111.54,113.075,110.58,112.57,1873739,110.639140826123,112.161743311044,109.686894320895,111.660821972356,1888995.58058258,0.0,1.0
2023-07-06,109.0,109.86,107.65,109.24,2350093,108.119655281041,108.972709441974,106.780558633065,108.357716907348,2369228.20678765,0.0,1.0
2023-07-07,111.88,112.905,109.19,109.31,2114493,110.976394796724,111.993116325743,108.308120735201,108.427151548354,2131709.87644107,0.0,1.0
2023-07-10,114.33,114.87,111.25,111.47,2350859,113.40660723194,113.942245891131,110.351483027668,110.569706185116,2370000.44380397,0.0,1.0
2023-07-11,116.96,117.84,114.88,115.19,2644112,116.015365886886,116.888258516678,113.95216512556,114.259661392873,2665641.20326545,0.0,1.0
2023-07-12,116.04,119.0,115.73,118.69,1964406,115.102796319377,118.038889710495,114.795300052064,117.731393443182,1980400.82021557,0.0,1.0
2023-07-13,119.66,120.47,117.5,118.04,2508717,118.693559182839,119.497017171624,116.551004546077,117.086643205267,2529143.77399008,0.0,1.0
2023-07-14,118.57,120.0,118.12,119.5,1742225,117.612362630028,119.03081315344,117.165997080703,118.534851431967,1756410.75164711,0.0,1.0
2023-07-17,121.14,121.58,117.33,118.06,2138155,120.161605878398,120.598052193294,116.382377560776,117.106481674126,2155564.53999226,0.0,1.0
2023-07-18,121.0,122.13,120.125,120.52,2252645,120.022736596385,121.143610086914,119.154803583808,119.546613343772,2270986.7540898,0.0,1.0
2023-07-19,119.1,120.91,117.86,120.91,2256795,118.138082054789,119.93346348652,116.908096985537,119.93346348652,2275170.54471348,0.0,1.0
2023-07-20,118.87,121.415,118.05,118.27,1557253,117.909939662912,120.434384825208,117.096562439697,117.314785597145,1569932.65062475,0.0,1.0
2023-07-21,119.0,120.21,118.69,119.83,1158088,118.038889710495,119.239117076459,117.731393443182,118.862186168139,1167517.52187777,0.0,1.0
2023-07-24,116.83,118.51,115.95,118.35,1773825,115.886415839303,117.552847223452,115.013523209511,117.39413947258,1788268.04892619,0.0,1.0
2023-07-25,117.43,118.14,116.45,116.83,2570869,116.481569905071,117.185835549562,115.509484930984,115.886415839303,2591801.83539797,0.0,1.0
2023-07-26,119.56,119.66,117.205,117.43,1433111,118.594366838544,118.693559182839,116.258387130408,116.481569905071,1444779.84686464,0.0,1.0
2023-07-27,118.82,121.615,118.77,120.4,1491635,117.860343490765,120.632769513797,117.810747318617,119.427582530618,1503780.36793934,0.0,1.0
2023-07-28,120.09,121.295,119.3,120.53,1306798,119.120086263305,120.315354012054,118.336466743378,119.556532578201,1317438.36613006,0.0,1.0
2023-07-31,122.53,122.59,119.905,120.08,1885468,121.540379464092,121.599894870669,118.93658042636,119.110167028876,1900820.08184165,0.0,1.0
2023-08-01,120.74,121.5,119.18,121.5,1389757,119.76483650122,120.518698317858,118.217435930225,120.518698317858,1401072.84476851,0.0,1.0
2023-08-02,118.0,120.765,116.73,118.89,2325627,117.046966267549,119.789634587293,115.787223495009,117.929778131771,2344562.99681202,0.0,1.0
2023-08-03,98.67,109.54,97.27,106.29,14005180,97.8730861154161,108.655293940232,96.4843932952926,105.43154275066,14119214.6426283,0.0,1.0
2023-08-04,103.19,104.23,101.0101,101.09,5802044,102.356580077529,103.388180458192,100.194286164252,100.273540847344,5849286.09285803,0.0,1.0
2023-08-07,107.49,108.4885,104.03,104.065,5171469,106.621850882194,107.612286439975,103.189795769603,103.224513090106,5213576.75008091,0.0,1.0
2023-08-08,109.84,110.34,105.57,106.87,3014347,108.952870973115,109.448832694588,104.717357871739,106.006858347568,3038890.77472498,0.0,1.0
2023-08-09,109.81,111.97,109.53,110.31,3156319,108.923113269827,111.065667906589,108.645374705802,109.4190749913,3182018.75603211,0.0,1.0
2023-08-10,111.67,112.57,110.38,111.01,2268638,110.768090873705,111.660821972356,109.488509632306,110.113421401362,2287109.97419691,0.0,1.0
2023-08-11,111.54,112.47,110.46,110.46,2840652,110.639140826123,111.561629628062,109.567863507742,109.567863507742,2863781.49463349,0.0,1.0
2023-08-14,111.93,112.06,109.31,111.01,1795725,111.025990968871,111.154941016454,108.427151548354,110.113421401362,1810346.36571138,0.0,1.0
2023-08-15,107.43,112.33,106.66,111.98,3225658,106.562335475617,111.422760346049,105.798554424549,111.075587141019,3251922.33628637,0.0,1.0
2023-08-16,107.14,108.36,106.79,107.05,1989284,106.274677677163,107.484824277556,105.927504472132,106.185404567298,2005481.38482662,0.0,1.0
2023-08-17,105.63,108.0,105.575,108.0,3045851,104.776873278316,107.127731838096,104.722317488954,107.127731838096,3070651.29034142,0.0,1.0
2023-08-18,107.21,107.96,103.07,103.345,2535375,106.344112318169,107.088054900378,102.237549264376,102.510328211186,2556018.83192888,0.0,1.0
2023-08-21,108.07,108.85,107.23,107.41,1713864,107.197166479102,107.9708667646,106.363950787028,106.542497006758,1727818.82733913,0.0,1.0
2023-08-22,108.59,110.15,108.24,108.61,1430038,107.712966669434,109.260367240429,107.365793464403,107.732805138293,1441681.82551847,0.0,1.0
2023-08-23,107.59,109.02,107.49,108.59,1839047,106.721043226488,108.1394937499,106.621850882194,107.712966669434,1854021.10725329,0.0,1.0
2023-08-24,105.96,108.62,105.905,107.28,2427118,105.104208014488,107.742724372722,105.049652225126,106.413546959175,2446880.3689054,0.0,1.0
2023-08-25,106.94,108.11,106.18,106.25,1894809,106.076292988574,107.23684341682,105.322431171936,105.391865812942,1910237.13924304,0.0,1.0
2023-08-28,108.17,108.55,107.02,107.43,1163632,107.296358823397,107.673289731716,106.15564686401,106.562335475617,1173106.66289407,0.0,1.0
2023-08-29,109.95,110.45,107.895,107.9,1404999,109.061982551839,109.557944273312,107.023579876587,107.028539493802,1416438.94999408,0.0,1.0
2023-08-30,108.86,110.63,108.67,109.06,1646475,107.980785999029,109.736490493042,107.792320544869,108.179170687618,1659881.12460685,0.0,1.0
2023-08-31,108.39,109.6,108.1,108.97,1704223,107.514581980845,108.714809346809,107.226924182391,108.089897577753,1718099.32724205,0.0,1.0
2023-09-01,109.57,109.98,108.225,109.23,1593927,108.68505164352,109.091740255128,107.350914612759,108.347797672919,1606905.26203023,0.0,1.0
2023-09-05,110.22,111.47,108.54,109.4,2004114,109.329801881435,110.569706185116,107.663370497287,108.51642465822,2020432.13541677,0.0,1.0
2023-09-06,108.41,109.71,105.93,109.19,2369123,107.534420449704,108.823920925533,105.074450311199,108.308120735201,2388413.15511741,0.0,1.0
2023-09-07,105.76,107.0,103.53,107.0,3926909,104.905823325899,106.135808395151,102.69383404813,106.135808395151,3958883.14559816,0.0,1.0
2023-09-08,109.8,110.3,105.9,105.985,2622198,108.913194035398,109.40915575687,105.044692607911,105.129006100561,2643548.77248778,0.0,1.0
2023-09-11,108.49,111.38,108.0517,110.78,1774610,107.613774325139,110.480433075251,107.179014280096,109.885279009484,1789059.44064658,0.0,1.0
2023-09-12,109.65,110.735,107.49,107.49,1799029,108.764405518956,109.840642454552,106.621850882194,106.621850882194,1813677.26793321,0.0,1.0
2023-09-13,106.82,109.77,106.32,108.78,2488789,105.957262175421,108.883436332109,105.461300453948,107.901432123593,2509053.51385787,0.0,1.0
2023-09-14,106.93,107.9,104.91,107.72,2217099,106.066373754145,107.028539493802,104.062688399395,106.849993274071,2235151.3272201,0.0,1.0
2023-09-15,106.91,109.13,106.0758,106.7,5677050,106.046535285286,108.248605328624,105.219072749181,105.838231362267,5723274.35184214,0.0,1.0
2023-09-18,105.74,107.07,105.46,106.25,2266032,104.88598485704,106.205243036157,104.608246293015,105.391865812942,2284482.75531368,0.0,1.0
2023-09-19,104.58,105.81,103.79,105.41,2122270,103.735353663223,104.955419498046,102.951734143296,104.558650120868,2139550.19925561,0.0,1.0
2023-09-20,104.29,105.96,104.205,104.87,1283570,103.447695864769,105.104208014488,103.363382372119,104.023011461677,1294021.23634529,0.0,1.0
2023-09-21,101.96,103.145,101.62,102.73,1805086,101.136514242706,102.311943522596,100.799260272105,101.900295293774,1819783.58595915,0.0,1.0
2023-09-22,100.87,102.95,100.505,101.96,2335315,100.055317689896,102.118518451222,99.6932656332208,101.136514242706,2354329.87959808,0.0,1.0
2023-09-25,100.69,101.18,99.501,100.13,1768018,99.8767714701657,100.362813957209,98.6973744965037,99.3212943421163,1782413.76648,0.0,1.0
2023-09-26,99.39,100.8108,98.895,99.63,1667600,98.5872709943367,99.9965958220735,98.0962688900788,98.8253326206436,1681178.13109485,0.0,1.0
2023-09-27,100.25,101.14,99.43,100.26,1676229,99.4403251552697,100.323137019491,98.6269479320546,99.4502443896992,1689877.39116514,0.0,1.0
2023-09-28,102.58,103.045,99.69,99.76,1695181,101.751506777332,102.212751178302,98.8848480272203,98.9542826682265,1708983.70439404,0.0,1.0
2023-09-29,103.07,104.7,102.58,103.65,2227935,102.237549264376,103.854384476376,101.751506777332,102.812864861284,2246075.55738833,0.0,1.0
2023-10-02,102.05,103.3,101.605,102.71,1910380,101.225787352571,102.465691656253,100.784381420461,101.880456824915,1925934.92329154,0.0,1.0
2023-10-03,98.77,101.44,97.94,101.0,2056786,97.9722784597106,100.620714052375,97.148982002066,100.184267737479,2073533.00764095,0.0,1.0
2023-10-04,100.18,100.61,99.03,99.21,1722340,99.3708905142636,99.7974175947301,98.2301785548764,98.4087247746066,1736363.84163462,0.0,1.0
2023-10-05,99.9,100.715,98.08,100.56,1311716,99.0931519502389,99.9015695562393,97.2878512840784,99.7478214225828,1322396.41005469,0.0,1.0
2023-10-06,100.48,101.05,98.465,98.86,1453699,99.6684675471472,100.233863909626,97.6697418096123,98.0615515695757,1465535.48092735,0.0,1.0
2023-10-09,99.67,100.4,96.635,98.57,1637118,98.8650095583615,99.5891136717115,95.8545219090224,97.7738937711216,1650447.93692836,0.0,1.0
2023-10-10,101.49,102.725,100.185,100.59,1546693,100.670310224522,101.895335676559,99.3758501314783,99.7775791258712,1559286.66773655,0.0,1.0
2023-10-11,103.61,103.69,101.22,102.0,1707933,102.773187923566,102.852541799002,100.402490894927,101.176191180424,1721839.53524539,0.0,1.0
2023-10-12,102.62,103.98,101.98,103.38,1364872,101.79118371505,103.140199597456,101.156352711565,102.545045531689,1375985.22316124,0.0,1.0
2023-10-13,99.16,102.99,98.91,102.49,1526242,98.3591286024593,102.15819538894,98.111147741723,101.662233667467,1538669.14917154,0.0,1.0
2023-10-16,99.67,101.575,99.29,100.06,1627233,98.8650095583615,100.754623717172,98.4880786500422,99.2518597011101,1640482.45010545,0.0,1.0
2023-10-17,101.55,102.225,99.11,99.31,1385719,100.729825631099,101.399373955087,98.3095324303121,98.5079171189011,1397001.96608456,0.0,1.0
2023-10-18,98.91,100.67,98.86,99.64,1669955,98.111147741723,99.8569330013068,98.0615515695757,98.8352518550731,1683552.30625599,0.0,1.0
2023-10-19,95.66,99.2899,95.265,99.07,2381459,94.8873965521506,98.4879794576979,94.4955867921873,98.2698554925942,2400849.59876409,0.0,1.0
2023-10-20,93.65,95.22,93.04,95.03,2719881,92.8936304318305,94.4509502372547,92.2885571316339,94.2624847830951,2742027.13863059,0.0,1.0
2023-10-23,95.23,97.235,92.51,93.53,2325434,94.4608694716842,96.4496759747896,91.7628377068729,92.7745996186771,2344368.42534445,0.0,1.0
2023-10-24,97.29,97.45,95.82,96.51,1229666,96.5042317641516,96.6629395150228,95.0461043030219,95.7305314786542,1239678.33278416,0.0,1.0
2023-10-25,95.97,96.75,95.33,95.72,1380104,95.1948928194637,95.9685931049611,94.5600618159787,94.9469119587274,1391341.24696361,0.0,1.0
2023-10-26,95.04,96.5,93.16,95.97,2857184,94.2724040175246,95.7206122442247,92.4075879447873,95.1948928194637,2880448.10345052,0.0,1.0
2023-10-27,93.08,96.13,92.97,95.32,1598901,92.3282340693517,95.353600570335,92.2191224906277,94.5501425815492,1611919.76192473,0.0,1.0
2023-10-30,94.95,96.085,94.28,94.86,1922225,94.1831309076595,95.3089640154024,93.5185422008861,94.0938577977944,1937876.3690596,0.0,1.0
2023-10-31,95.29,95.64,94.06,95.26,1714749,94.5203848782609,94.8675580832918,93.3003190434381,94.4906271749725,1728711.03329141,0.0,1.0
2023-11-01,93.27,95.55,92.48,95.29,2208347,92.5166995235113,94.7782849734267,91.7330800035845,94.5203848782609,2226328.06564458,0.0,1.0
2023-11-02,94.84,96.3,93.195,95.06,5082293,94.0740193289355,95.5222275556357,92.4423052652904,94.2922424863835,5123674.65064548,0.0,1.0
2023-11-03,112.71,112.97,107.8,108.0,9058574,111.799691254369,112.057591349534,106.929347149507,107.127731838096,9132331.79881524,0.0,1.0
2023-11-06,111.59,115.75,110.77,113.8,3630392,110.68873699827,114.815138520922,109.875359775055,112.880887807179,3659951.80960762,0.0,1.0
2023-11-07,118.05,121.17,111.82,111.89,5569983,117.096562439697,120.191363581686,110.916879390147,110.986314031153,5615335.57817824,0.0,1.0
2023-11-08,116.56,118.78,116.42,118.03,2854428,115.618596509708,117.820666553047,115.479727227696,117.076723970838,2877669.66321948,0.0,1.0
2023-11-09,113.67,118.03,113.43,116.52,2207105,112.751937759596,117.076723970838,112.513876133289,115.57891957199,2225075.95288444,0.0,1.0
2023-11-10,118.68,119.08,113.71,113.71,2768457,117.721474208752,118.11824358593,112.791614697314,112.791614697314,2790998.65991632,0.0,1.0
2023-11-13,118.48,119.8199,117.73,117.99,1731525,117.523089520163,118.852167741366,116.779146937954,117.03704703312,1745623.62883426,0.0,1.0
2023-11-14,122.63,123.94,120.92,121.515,2382323,121.639571808386,122.938991518645,119.94338272095,120.533577169502,2401720.63372768,0.0,1.0
2023-11-15,130.33,134.37,124.52,124.76,5690953,129.277382319065,133.284753028565,123.514307115553,123.75236874186,5737290.55450265,0.0,1.0
2023-11-16,129.82,131.58,127.05,128.08,2704549,128.771501363163,130.517286622747,126.023873426205,127.045554572438,2726570.30059633,0.0,1.0
2023-11-17,136.38,137.4999,132.07,134.3,4812575,135.278519148885,136.389374212639,131.00332910979,133.215318387558,4851760.52066068,0.0,1.0
2023-11-20,134.9,136.77,133.11,135.84,2473933,133.810472453326,135.665369291633,132.034929490453,134.742880489694,2494076.55156743,0.0,1.0
2023-11-21,135.47,136.13,133.68,134.04,1817854,134.375868815804,135.030538288148,132.600325852932,132.957418292393,1832655.54708761,0.0,1.0
2023-11-22,136.89,138.16,136.21,136.49,1653952,135.784400104787,137.044142877327,135.109892163584,135.387630727609,1667419.0047257,0.0,1.0
2023-11-24,136.42,137.16,134.82,136.03,723246,135.318196086602,136.052219434382,133.73111857789,134.931345943854,729134.89961731,0.0,1.0
2023-11-27,135.9,137.35,135.32,135.48,1361218,134.802395896271,136.240684888542,134.227080299363,134.385788050234,1372301.47112776,0.0,1.0
2023-11-28,135.42,137.65,134.74,136.11,1555895,134.326272643657,136.538261921425,133.651764702454,135.010699819289,1568563.59335561,0.0,1.0
2023-11-29,135.75,138.73,135.36,135.69,7804365,134.653607379829,137.609539239806,134.26675723708,134.594091973252,7867910.62909692,0.0,1.0
2023-11-30,136.18,136.79,134.33,136.37,3584848,135.080134460296,135.685207760492,133.245076090847,135.268599914455,3614036.97583298,0.0,1.0
2023-12-01,139.31,139.78,136.05,136.05,3259853,138.184854836714,138.651058854899,134.951184412713,134.951184412713,3286395.76288315,0.0,1.0
2023-12-04,139.82,141.16,138.455,138.5,1685551,138.690735792617,140.019913206163,137.336760292996,137.381396847929,1699275.29386246,0.0,1.0
2023-12-05,138.4,139.46,137.1,138.46,1419397,137.282204503634,138.333643353156,135.992704027805,137.341719910211,1430954.18310244,0.0,1.0
2023-12-06,139.0,140.5,138.2128,139.9,1727794,137.877358569401,139.365243733819,137.096516435115,138.770089668052,1741862.24984222,0.0,1.0
2023-12-07,143.65,143.9,139.09,139.4,2059451,142.489802579097,142.737783439834,137.966631679267,138.27412794658,2076219.70692097,0.0,1.0
2023-12-08,145.5,145.83,142.51,142.7,1748691,144.324860948546,144.652195684718,141.35900985414,141.547475308299,1762929.39988149,0.0,1.0
2023-12-11,148.34,149.94,145.88,146.0,2041032,147.141923526511,148.729001035223,144.701791856865,144.820822670019,2057650.73354807,0.0,1.0
2023-12-12,144.88,147.52,143.39,146.35,1805334,143.70986841392,146.328546303296,142.231902483931,145.16799587505,1820033.60525425,0.0,1.0
2023-12-13,144.9,146.3,142.24,144.88,2202657,143.729706882779,145.118399702902,141.091190524544,143.70986841392,2220591.73584971,0.0,1.0
2023-12-14,146.83,148.3199,145.09,145.78,2207341,145.644119127663,147.121985865308,143.918172336939,144.602599512571,2225313.87447172,0.0,1.0
2023-12-15,145.99,147.075,143.87,145.88,4764161,144.810903435589,145.887140371185,142.708025736545,144.701791856865,4802952.31843066,0.0,1.0
2023-12-18,148.47,148.68,145.875,146.62,1856974,147.270873574094,147.479177497112,144.696832239651,145.435815204645,1872094.07460525,0.0,1.0
2023-12-19,151.52,151.8,148.48,148.48,2588141,150.296240075077,150.573978639102,147.280792808523,147.280792808523,2609214.46953103,0.0,1.0
2023-12-20,148.46,154.77,148.27,151.28,2938684,147.260954339664,153.519991264649,147.072488885505,150.05817844877,2962611.70244563,0.0,1.0
2023-12-21,154.52,154.58,150.1,150.5,2590730,153.272010403913,153.33152581049,148.887708786095,149.284478163273,2611824.54999481,0.0,1.0
2023-12-22,155.31,155.605,153.68,154.88,1940267,154.05562992384,154.348247339509,152.438794711839,153.629102843373,1956065.27277824,0.0,1.0
2023-12-26,153.14,155.835,152.85,155.25,1530553,151.903156052648,154.576389731386,151.615498254194,153.996114517263,1543015.25070857,0.0,1.0
2023-12-27,153.25,154.04,151.7,153.34,1420118,152.012267631372,152.795887151299,150.474786294807,152.101540741238,1431681.05371441,0.0,1.0
2023-12-28,153.28,153.95,152.33,153.01,1146889,152.042025334661,152.706614041434,151.099698063863,151.774206005066,1156227.33604775,0.0,1.0
2023-12-29,151.79,155.155,151.35,154.06,1307377,150.564059404672,153.901881790183,150.127613089776,152.815725620158,1318022.08053273,0.0,1.0
2024-01-02,148.76,152.3775,147.24,151.67,2898013,147.558531372548,151.146814427403,146.050807739271,150.445028591519,2921609.54619127,0.0,1.0
2024-01-03,144.99,148.47,144.9,146.61,4108311,143.818979992644,147.270873574094,143.729706882779,145.425895970215,4141762.17854185,0.0,1.0
2024-01-04,144.82,147.34,144.56,145.99,2709594,143.650353007343,146.150000083566,143.392452912178,144.810903435589,2731656.37859547,0.0,1.0
2024-01-05,146.32,147.55,144.28,144.28,1579074,145.138238171761,146.358304006584,143.114714348153,143.114714348153,1591931.32416675,0.0,1.0
2024-01-08,149.68,150.47,146.025,147.11,2333850,148.471100940058,149.254720459984,144.845620756092,145.921857691688,2352852.9511008,0.0,1.0
2024-01-09,152.73,153.1574,148.575,148.61,2094908,151.496467441041,151.920415520556,147.375025535603,147.409742856106,2111965.40912427,0.0,1.0
2024-01-10,151.85,154.78,151.35,152.03,1566700,150.623574811249,153.529910499079,150.127613089776,150.802121030979,1579456.57111195,0.0,1.0
2024-01-11,151.2,153.09,150.27,151.55,1621897,149.978824573334,151.853559880501,149.056335771395,150.325997778365,1635103.0026915,0.0,1.0
2024-01-12,148.61,151.78,148.02,151.22,1376284,147.409742856106,150.554140170243,146.824508024768,149.998663042193,1387490.14330519,0.0,1.0
2024-01-16,148.65,149.34,146.71,147.33,1342064,147.449419793824,148.133846969456,145.52508831451,146.140080849136,1352991.51315044,0.0,1.0
2024-01-17,147.3,147.815,145.981,146.6,1657530,146.110323145848,146.621163718965,144.801976124603,145.415976735786,1671026.13794293,0.0,1.0
2024-01-18,148.96,149.79,146.19,148.83,2179911,147.756916061137,148.580212518782,145.009288124178,147.627966013554,2197660.53066268,0.0,1.0
2024-01-19,148.57,149.98,145.31,149.94,2514125,147.370065918388,148.768677972941,144.136395494387,148.729001035223,2534595.80765101,0.0,1.0
2024-01-22,145.66,149.9,145.28,149.47,2510524,144.483568699417,148.689324097506,144.106637791098,148.262797017039,2530965.48716045,0.0,1.0
2024-01-23,148.5,148.93,145.4,146.62,1911235,147.300631277382,147.727158357849,144.225668604252,145.435815204645,1926796.88497425,0.0,1.0
2024-01-24,148.57,150.97,147.85,150.0,1283350,147.370065918388,149.750682181457,146.655881039468,148.7885164418,1293799.44503512,0.0,1.0
2024-01-25,152.3,153.57,149.76,150.79,2112805,151.069940360574,152.329683133115,148.550454815493,149.572135961727,2130008.13220667,0.0,1.0
2024-01-26,151.93,153.54,151.71,152.6,1700997,150.702928686685,152.299925429827,150.484705529237,151.367517393458,1714847.06012109,0.0,1.0
2024-01-29,153.98,154.185,150.44,151.93,1811626,152.736371744723,152.939716050526,149.224962756696,150.702928686685,1826376.83672513,0.0,1.0
2024-01-30,151.72,153.8,150.02,153.53,2014390,150.494624763666,152.557825524992,148.808354910659,152.290006195397,2030791.80588639,0.0,1.0
2024-01-31,148.33,151.86,147.96,151.15,1459918,147.132004292081,150.633494045678,146.764992618192,149.929228401187,1471805.11800895,0.0,1.0
2024-02-01,151.52,151.77,146.77,148.99,1961069,150.296240075077,150.544220935813,145.584603721087,147.786673764425,1977036.64929721,0.0,1.0
2024-02-02,151.05,153.39,146.55,150.71,1969314,149.830036056893,152.151136913385,145.366380563639,149.492782086291,1985348.78271702,0.0,1.0
2024-02-05,151.71,152.33,147.54,149.95,1899403,150.484705529237,151.099698063863,146.348384772155,148.738920269653,1914868.54505633,0.0,1.0
2024-02-06,153.7,154.38,150.63,152.92,1865684,152.458633180698,153.133141121901,149.413428210856,151.6849328952,1880874.99420338,0.0,1.0
2024-02-07,154.38,156.77,151.09,155.055,2300934,153.133141121901,155.50383815054,149.869712994611,153.802689445889,2319668.93852997,0.0,1.0
2024-02-08,159.47,160.0499,154.8201,156.5,7400430,158.182031446492,158.757247851056,153.569686629141,155.236018820945,7460686.66148852,0.0,1.0
2024-02-09,131.11,132.8,126.05,130.61,18487358,130.051082604563,131.72743322314,125.031949983259,129.55512088309,18637887.9655321,0.0,1.0
2024-02-12,133.6,137.3,132.035,132.035,6862153,132.520971977497,136.191088716394,130.968611789287,130.968611789287,6918026.83846657,0.0,1.0
2024-02-13,134.84,136.3822,130.697,131.39,4907433,133.750957046749,135.280701380459,129.641418222626,130.328821168587,4947390.88475243,0.0,1.0
2024-02-14,134.82,136.46,133.88,135.44,3396305,133.73111857789,135.35787302432,132.798710541521,134.346111112516,3423958.79858963,0.0,1.0
2024-02-15,138.53,139.72,135.89,136.0,3710946,137.411154551217,138.591543448322,134.792476661841,134.901588240565,3741161.70596899,0.0,1.0
2024-02-16,135.25,137.955,134.82,137.94,2670363,134.157645658356,136.840798571524,133.73111857789,136.825919719879,2692105.94728042,0.0,1.0
2024-02-20,135.99,136.79,133.435,133.68,2443211,134.891669006136,135.685207760492,132.357304609411,132.600325852932,2463104.4032444,0.0,1.0
2024-02-21,134.64,136.19,133.84,134.82,2020390,133.55257235816,135.090053694725,132.759033603804,133.73111857789,2036840.65980014,0.0,1.0
2024-02-22,139.1,139.29,135.6,136.0,2699836,137.976550913696,138.165016367856,134.504818863387,134.901588240565,2721818.92584707,0.0,1.0
2024-02-23,136.3,138.73,135.01,137.0,3320092,135.199165273449,137.609539239806,133.91958403205,135.893511683511,3347125.24803487,0.0,1.0
2024-02-26,134.95,137.12,134.49,136.3,2682442,133.860068625473,136.012542496664,133.403783841718,135.199165273449,2704283.29835111,0.0,1.0
2024-02-27,136.24,137.285,135.42,136.25,2070071,135.139649866872,136.17620986475,134.326272643657,135.149569101302,2086926.17834831,0.0,1.0
2024-02-28,135.53,137.32,135.33,135.51,1902044,134.435384222381,136.210927185253,134.236999533792,134.415545753522,1917531.0489207,0.0,1.0
2024-02-29,136.82,137.9,135.84,136.87,2412163,135.714965463781,136.786242782162,134.742880489694,135.764561635928,2431803.60052538,0.0,1.0
2024-03-01,136.84,137.8,136.22,136.3,1843238,135.73480393264,136.687050437867,135.119811398013,135.199165273449,1858246.23171203,0.0,1.0
2024-03-04,135.52,137.205,135.17,136.62,2229704,134.425464987952,136.096855989315,134.078291782921,135.516580775192,2247858.96115057,0.0,1.0
2024-03-05,134.03,135.74,133.11,134.58,3030946,132.947499057963,134.6436881454,132.034929490453,133.493056951583,3055624.92907736,0.0,1.0
2024-03-06,132.5,135.44,132.2401,135.09,2361281,131.429856190257,134.346111112516,131.172055287435,133.998937907485,2380507.30305215,0.0,1.0
2024-03-07,133.43,133.629,131.41,132.75,1968559,132.352344992196,132.549737757342,130.348659637446,131.677837050993,1984587.63526621,0.0,1.0
2024-03-08,135.78,136.07,133.02,133.61,1859219,134.683365083117,134.971022881572,131.945656380588,132.530891211926,1874357.35411132,0.0,1.0
2024-03-11,136.93,137.29,135.17,135.17,1420107,135.824077042505,136.181169481965,134.078291782921,134.078291782921,1431669.9641489,0.0,1.0
2024-03-12,136.62,138.13,136.53,138.0,1607783,135.516580775192,137.014385174039,135.427307665326,136.885435126456,1620874.08200171,0.0,1.0
2024-03-13,135.32,137.2221,133.825,134.8,2066509,134.227080299363,136.113817880189,132.744154752159,133.711280109031,2083335.17540817,0.0,1.0
2024-03-14,135.74,136.07,134.63,135.7,1858952,134.6436881454,134.971022881572,133.54265312373,134.604011207682,1874088.18011215,0.0,1.0
2024-03-15,133.47,135.3,132.51,134.91,3974634,132.392021929914,134.207241830504,131.439775424686,133.820391687755,4006996.73777046,0.0,1.0
2024-03-18,133.21,134.79,132.5,133.79,1688458,132.134121834748,133.701360874602,131.429856190257,132.709437431656,1702205.96358368,0.0,1.0
2024-03-19,135.56,135.62,132.7,133.18,1598420,134.465141925669,134.524657332246,131.628240878846,132.10436413146,1611434.84546932,0.0,1.0
2024-03-20,138.1,138.62,135.07,135.27,1906510,136.984627470751,137.500427661082,133.979099438626,134.177484127215,1922033.41251716,0.0,1.0
2024-03-21,136.39,139.0,136.33,138.95,1681339,135.288438383314,137.877358569401,135.228922976737,137.827762397254,1695028.99841501,0.0,1.0
2024-03-22,136.84,137.46,135.15,135.68,1246283,135.73480393264,136.349796467266,134.058453314062,134.584172738823,1256430.63369829,0.0,1.0
2024-03-25,137.31,138.26,136.78,137.18,1172866,136.201007950824,137.143335221622,135.675288526063,136.072057903241,1182415.84906733,0.0,1.0
2024-03-26,136.62,138.88,136.57,138.4,2524470,135.516580775192,137.758327756248,135.466984603044,137.282204503634,2545025.03994062,0.0,1.0
2024-03-27,138.99,139.13,136.63,137.88,2221072,137.867439334972,138.006308616984,135.526500009621,136.766404313303,2239156.67665333,0.0,1.0
2024-03-28,137.75,139.9,137.59,139.46,2081475,136.63745426572,138.770089668052,136.478746514849,138.333643353156,2098423.0333537,0.0,1.0
2024-04-01,133.22,137.73,132.91,137.55,3594218,132.144041069177,136.617615796861,131.836544801864,136.439069577131,3623483.26936164,0.0,1.0
2024-04-02,131.69,133.24,130.5,132.06,2193003,130.626398201471,132.163879538036,129.446009304366,130.993409875361,2210859.12990249,0.0,1.0
2024-04-03,130.56,132.27,129.55,130.96,2220897,129.505524710943,131.201713798379,128.503682033568,129.902294088121,2238980.25174751,0.0,1.0
2024-04-04,130.7,134.395,130.4401,131.85,2685488,129.644393992955,133.309551114638,129.386593090134,130.785105952342,2707354.09985466,0.0,1.0
2024-04-05,131.79,132.325,130.42,131.05,1577746,130.725590545766,131.256269587741,129.36665542893,129.991567197986,1590592.51116716,0.0,1.0
2024-04-08,132.16,133.5,131.52,131.63,1034086,131.092602219655,132.421779633202,130.45777121617,130.566882794894,1042505.8580423,0.0,1.0
2024-04-09,133.27,133.36,131.75,132.8,1107330,132.193637241325,132.28291035119,130.685913608048,131.72743322314,1116346.23405208,0.0,1.0
2024-04-10,131.4,134.21,130.95,132.14,1510931,130.338740403017,133.126045277693,129.892374853691,131.072763750796,1523233.48212597,0.0,1.0
2024-04-11,133.22,134.24,131.57,132.14,1693171,132.144041069177,133.155802980982,130.507367388318,131.072763750796,1706957.33833293,0.0,1.0
2024-04-12,130.46,132.98,130.38,131.91,2126223,129.406332366648,131.905979442871,129.326978491213,130.844621358919,2143535.38584246,0.0,1.0
2024-04-15,128.65,133.1253,128.09,131.5,1812664,127.610950934917,132.05010591913,127.055473806868,130.437932747311,1827423.28845221,0.0,1.0
2024-04-16,128.94,130.27,127.99,128.65,1598315,127.898608733371,129.217866912489,126.956281462573,127.610950934917,1611328.99052582,0.0,1.0
2024-04-17,128.73,130.87,128.24,130.18,1332249,127.690304810353,129.813020978256,127.20426232331,129.128593802624,1343096.59628986,0.0,1.0
2024-04-18,128.3,129.81,127.84,129.51,1252477,127.263777729886,128.761582128734,126.807492946132,128.46400509585,1262675.06722193,0.0,1.0
2024-04-19,129.0,129.935,128.03,128.81,1350987,127.958124139948,128.885572559102,126.995958400291,127.769658685788,1361987.1670625,0.0,1.0
2024-04-22,131.59,131.63,128.04,129.5,1418844,130.527205857177,130.566882794894,127.005877634721,128.454085861421,1430396.68040005,0.0,1.0
2024-04-23,135.02,135.31,132.13,132.53,1420221,133.929503266479,134.217161064933,131.062844516367,131.459613893545,1431784.89237326,0.0,1.0
2024-04-24,135.8,139.0,134.46,135.32,1776380,134.703203551976,137.877358569401,133.37402613843,134.227080299363,1790843.85255113,0.0,1.0
2024-04-25,136.25,136.94,134.02,134.53,1501604,135.149569101302,135.833996276934,132.937579823534,133.443460779436,1513830.53871704,0.0,1.0
2024-04-26,135.7,138.0,135.66,136.25,1412722,134.604011207682,136.885435126456,134.564334269964,135.149569101302,1424224.83312339,0.0,1.0
2024-04-29,136.66,137.07,134.8926,136.29,2285440,135.556257712909,135.962946324517,133.803132219848,135.18924603902,2304048.78144004,0.0,1.0
2024-04-30,134.63,137.5,134.28,136.5,2096203,133.54265312373,136.389473404983,133.195479918699,135.397549962038,2113270.95342733,0.0,1.0
2024-05-01,133.14,135.33,130.44,132.94,3085223,132.064687193742,134.236999533792,129.386493897789,131.866302505153,3110343.86972345,0.0,1.0
2024-05-02,136.09,136.675,132.76,135.14,4854270,134.990861350431,135.571136564554,131.687756285423,134.048534079632,4893795.01464964,0.0,1.0
2024-05-03,115.33,122.735,115.135,122.31,13956064,114.398530674885,121.743723769896,114.205105603511,121.322156306644,14069698.7244904,0.0,1.0
2024-05-06,116.02,116.82,114.63,115.785,4516731,115.082957850518,115.876496604874,113.704184264824,114.849855841425,4553507.66445078,0.0,1.0
2024-05-07,112.91,116.7,112.25,115.63,4496332,111.998075942958,115.75746579172,111.343406470614,114.696107707769,4532942.56928635,0.0,1.0
2024-05-08,111.54,113.0,110.72,111.94,3646102,110.639140826123,112.087349052823,109.825763602907,111.035910203301,3675789.72543844,0.0,1.0
2024-05-09,112.53,113.07,109.87,110.84,4481399,111.621145034638,112.156783693829,108.982628676404,109.944794416061,4517887.98003738,0.0,1.0
2024-05-10,112.84,113.42,112.33,113.0,3253948,111.928641301952,112.50395689886,111.422760346049,112.087349052823,3280442.68248968,0.0,1.0
2024-05-13,112.67,114.02,112.35,113.46,2856435,111.760014316651,113.099110964627,111.442598814908,112.543633836578,2879693.00485362,0.0,1.0
2024-05-14,113.48,113.74,112.71,112.9,2239274,112.563472305437,112.821372400602,111.799691254369,111.988156708528,2257506.883143,0.0,1.0
2024-05-15,112.45,114.62,111.91,114.05,2239457,111.541791159203,113.694265030394,111.006152500012,113.128868667915,2257691.37318737,0.0,1.0
2024-05-16,113.45,114.34,112.05,112.39,2220009,112.533714602148,113.41652646637,111.145021782025,111.482275752626,2238085.02136828,0.0,1.0
2024-05-17,114.01,114.6,112.78,114.0,3054747,113.089191730198,113.674426561535,111.869125895375,113.079272495768,3079619.72441087,0.0,1.0
2024-05-20,114.32,114.56,112.62,113.89,3011699,113.396687997511,113.634749623817,111.710418144504,112.970160917044,3036221.21386435,0.0,1.0
2024-05-21,111.71,114.2,111.41,113.72,2556163,110.807767811423,113.277657184357,110.51019077854,112.801533931743,2576976.09445538,0.0,1.0
2024-05-22,112.07,112.53,111.06,111.2,1598508,111.164860250884,111.621145034638,110.163017573509,110.301886855521,1611523.56199337,0.0,1.0
2024-05-23,110.49,113.01,110.17,112.2,1931775,109.59762121103,112.097268287252,109.280205709287,111.293810298466,1947504.12820565,0.0,1.0
2024-05-24,110.31,111.365,110.26,111.0,1232068,109.4190749913,110.465554223607,109.369478819153,110.103502166932,1242099.8906343,0.0,1.0
2024-05-28,110.11,110.97,109.3,110.35,2285578,109.220690302711,110.073744463644,108.417232313925,109.458751929018,2304187.90508004,0.0,1.0
2024-05-29,110.28,110.58,107.25,108.61,1801375,109.389317288011,109.686894320895,106.383789255887,107.732805138293,1816042.3698135,0.0,1.0
2024-05-30,109.48,110.71,109.03,110.28,1348652,108.595778533655,109.815844368478,108.14941298433,109.389317288011,1359633.15474774,0.0,1.0
2024-05-31,112.86,112.95,109.26,109.26,2272521,111.94847977081,112.037752880675,108.377555376207,108.377555376207,2291024.59082142,0.0,1.0
2024-06-03,114.06,114.53,112.35,112.94,2532871,113.138787902345,113.604991920529,111.442598814908,112.027833646246,2553494.4435622,0.0,1.0
2024-06-04,114.49,114.65,113.16,113.18,1810106,113.565314982811,113.724022733683,112.246056803694,112.265895272553,1824844.46040032,0.0,1.0
2024-06-05,115.36,116.9,114.5,114.94,2135129,114.428288378174,115.95585048031,113.575234217241,114.011680532137,2152513.90133509,0.0,1.0
2024-06-06,120.31,120.41,114.79,114.8,3050776,119.338309420753,119.437501765048,113.862892015695,113.872811250124,3075616.3912623,0.0,1.0
2024-06-07,123.06,123.18,119.67,119.735,2575365,122.066098888853,122.185129702006,118.703478417268,118.76795344106,2596334.44326401,0.0,1.0
2024-06-10,123.38,124.15,122.0,122.3,1650149,122.383514390595,123.147295441663,121.014660039331,121.312237072214,1663585.03948671,0.0,1.0
2024-06-11,122.79,123.31,122.1,122.87,1513678,121.798279559258,122.314079749589,121.113852383625,121.877633434693,1526002.84907614,0.0,1.0
2024-06-12,124.56,125.21,123.29,124.88,1869645,123.553984053271,124.198734291185,122.29424128073,123.871399555013,1884868.24592877,0.0,1.0
2024-06-13,123.42,124.66,122.49,124.23,1515087,122.423191328313,123.653176397565,121.500702526374,123.226649317099,1527423.32160356,0.0,1.0
2024-06-14,124.61,124.76,122.0036,122.09,1592564,123.603580225418,123.75236874186,121.018230963725,121.103933149196,1605531.16404949,0.0,1.0
2024-06-17,124.07,124.76,122.715,124.41,1641629,123.067941566228,123.75236874186,121.723885301037,123.405195536829,1654995.66692917,0.0,1.0
2024-06-18,124.54,126.86,123.49,124.05,1964817,123.534145584412,125.835407972045,122.492625969319,123.048103097369,1980815.16670867,0.0,1.0
2024-06-20,125.48,127.82,124.61,124.61,1896509,124.466553620781,126.787654477273,123.603580225418,123.603580225418,1911950.98118526,0.0,1.0
2024-06-21,127.72,128.09,124.6901,125.21,3839362,126.688462132978,127.055473806868,123.683033293198,124.198734291185,3870623.31000034,0.0,1.0
2024-06-24,128.16,129.92,126.43,126.97,1892057,127.124908447874,128.870693707458,125.408880891579,125.944519550769,1907462.73158127,0.0,1.0
2024-06-25,129.76,130.84,128.27,128.96,1903246,128.711985956587,129.783263274968,127.234020026598,127.91844720223,1918742.83598808,0.0,1.0
2024-06-26,127.36,129.32,124.0,128.74,1759149,126.331369693518,128.275539641691,122.998506925221,127.700224044782,1773472.55225315,0.0,1.0
2024-06-27,124.66,127.36,124.305,127.04,2419027,123.653176397565,126.331369693518,123.30104357532,126.013954191775,2438723.48940272,0.0,1.0
2024-06-28,125.99,126.535,124.63,124.795,2692902,124.972434576683,125.513032853088,123.623418694277,123.787086062363,2714828.46700741,0.0,1.0
2024-07-01,122.5,126.83,122.0,126.23,1927989,121.510621760803,125.805650268757,121.014660039331,125.21049620299,1943687.30138608,0.0,1.0
2024-07-02,122.86,124.035,121.81,122.75,1428704,121.867714200264,123.033224245725,120.826194585171,121.75860262154,1440336.96366498,0.0,1.0
2024-07-03,124.25,124.37,122.86,123.63,845703,123.246487785958,123.365518599111,121.867714200264,122.631495251332,852588.983569981,0.0,1.0
2024-07-05,123.61,124.94,122.65,123.91,1492178,122.611656782473,123.93091496159,121.659410277245,122.909233815356,1504327.78921854,0.0,1.0
2024-07-08,125.5,126.19,124.153,124.49,1496509,124.486392089639,125.170819265272,123.150271211992,123.484549412265,1508694.05360196,0.0,1.0
2024-07-09,128.56,129.89,125.58,126.11,2141878,127.521677825052,128.840936004169,124.565745965075,125.091465389836,2159317.85384575,0.0,1.0
2024-07-10,129.53,130.04,127.8201,129.07,1686055,128.483843564709,128.989724520611,126.787753669617,128.027558780954,1699783.39759122,0.0,1.0
2024-07-11,128.72,130.57,127.09,129.01,1449341,127.680385575923,129.515443945372,126.063550363923,127.968043374378,1461141.99670133,0.0,1.0
2024-07-12,131.69,131.93,128.87,129.2,1454077,130.626398201471,130.864459827778,127.829174092365,128.156508828537,1465916.55872391,0.0,1.0
2024-07-15,132.52,133.92,130.57,131.86,1512017,131.449694659116,132.838387479239,129.515443945372,130.795025186772,1524328.32468435,0.0,1.0
2024-07-16,139.7,141.6,133.0,133.01,3805424,138.571704979463,140.456359521059,131.925817911729,131.935737146159,3836408.97597954,0.0,1.0
2024-07-17,135.54,138.9,134.19,138.76,1763007,134.445303456811,137.778166225107,133.106206808834,137.639296943095,1777361.96531969,0.0,1.0
2024-07-18,133.52,137.73,133.43,135.54,1362759,132.441618102061,136.617615796861,132.352344992196,134.445303456811,1373855.01844128,0.0,1.0
2024-07-19,135.88,136.58,133.87,134.49,1412336,134.782557427412,135.476903837474,132.788791307092,133.403783841718,1423835.69018827,0.0,1.0
2024-07-22,134.46,136.31,132.62,134.83,1641953,133.37402613843,135.209084507878,131.54888700341,133.741037812319,1655322.30504052,0.0,1.0
2024-07-23,132.67,136.21,132.52,134.85,1524639,131.598483175557,135.109892163584,131.449694659116,133.760876281178,1537053.09703425,0.0,1.0
2024-07-24,128.49,131.85,127.2,131.64,2084659,127.452243184046,130.785105952342,126.172661942646,130.576802029324,2101632.95849727,0.0,1.0
2024-07-25,124.9,126.7,121.95,126.62,2212386,123.891238023872,125.676700221174,120.965063867183,125.597346345738,2230399.95247086,0.0,1.0
2024-07-26,125.87,127.19,125.19,126.69,1440159,124.853403763529,126.162742708217,124.178895822326,125.666780986744,1451885.23392865,0.0,1.0
2024-07-29,128.28,128.84,125.95,126.425,1321765,127.243939261027,127.799416389077,124.932757638965,125.403921274364,1332527.23221791,0.0,1.0
2024-07-30,128.53,129.71,127.67,128.63,1379556,127.491920121764,128.662389784439,126.638865960831,127.591112466058,1390788.78497282,0.0,1.0
2024-07-31,127.67,129.29,125.94,129.09,1641446,126.638865960831,128.245781938402,124.922838404535,128.047397249813,1654811.17688481,0.0,1.0
2024-08-01,121.48,127.11,120.06,126.8,2711181,120.498859848999,126.083388832781,119.090328560017,125.775892565468,2733256.30045566,0.0,1.0
2024-08-02,115.49,117.17,113.19,116.5,3051294,114.557238425757,116.223669809905,112.275814506982,115.559081103131,3076138.60898351,0.0,1.0
2024-08-05,112.12,114.34,110.2,111.75,3321278,111.214456423031,113.41652646637,109.309963412576,110.847444749141,3348320.90482515,0.0,1.0
2024-08-06,117.53,117.805,112.54,113.0,2952163,116.580762249365,116.853541196175,111.631064269068,112.087349052823,2976200.45276286,0.0,1.0
2024-08-07,113.24,116.17,111.08,115.0,3040151,112.32541067913,115.231746366959,110.182856042368,114.071195938713,3064904.87912335,0.0,1.0
2024-08-08,117.97,118.56,112.6824,113.37,4123856,117.017208564261,117.602443395599,111.772314167343,112.454360726713,4157433.75089006,0.0,1.0
2024-08-09,130.01,131.31,125.5,130.0,6092480,128.959966817323,130.249467293152,124.486392089639,128.950047582893,6142086.915407,0.0,1.0
2024-08-12,126.89,129.69,126.3301,128.51,2417612,125.865165675333,128.64255131558,125.309787739628,127.472081652905,2437296.9680214,0.0,1.0
2024-08-13,130.58,130.695,127.4401,128.43,1868334,129.525363179802,129.63943437574,126.410822761298,127.392727777469,1883546.57134861,0.0,1.0
2024-08-14,129.03,132.48,127.61,131.02,2829970,127.987881843236,131.410017721398,126.579350554254,129.961809494698,2853012.5183824,0.0,1.0
2024-08-15,132.22,132.87,129.71,130.25,1569966,131.152117626232,131.796867864147,128.662389784439,129.19802844363,1582749.16392567,0.0,1.0
2024-08-16,131.04,131.7976,130.15,130.93,1675629,129.981647963557,130.733129163932,129.098836099335,129.872536384833,1689272.50577375,0.0,1.0
2024-08-19,135.46,135.64,131.58,131.95,1552503,134.365949581375,134.544495801105,130.517286622747,130.884298296637,1565143.9746097,0.0,1.0
2024-08-20,133.52,136.26,133.345,135.0,1333400,132.441618102061,135.159488335731,132.268031499546,133.90966479762,1344256.96809898,0.0,1.0
2024-08-21,133.19,134.84,131.93,134.0,1279827,132.114283365889,133.750957046749,130.864459827778,132.917741354675,1290247.75964543,0.0,1.0
2024-08-22,133.12,135.15,132.72,133.63,1065460,132.044848724883,134.058453314062,131.648079347705,132.550729680785,1074135.3151573,0.0,1.0
2024-08-23,138.13,138.9,133.905,134.4,1303564,137.014385174039,137.778166225107,132.823508627595,133.314510731853,1314178.03387054,0.0,1.0
2024-08-26,137.12,139.675,136.99,138.13,1270615,136.012542496664,138.54690689339,135.883592449081,137.014385174039,1280960.75260319,0.0,1.0
2024-08-27,140.8,141.79,136.36,136.69,1710960,139.662820766703,140.644824975219,135.258680680026,135.586015416198,1724891.18204488,0.0,1.0
2024-08-28,139.72,140.5099,138.79,139.8,1237053,138.591543448322,139.375063775905,137.669054646383,138.670897323758,1247125.48009431,0.0,1.0
2024-08-29,140.91,142.42,139.935,141.0,1263191,139.771932345427,141.269736744274,138.804806988555,139.861205455292,1273476.30402724,0.0,1.0
2024-08-30,139.09,142.23,138.39,142.23,2008340,137.966631679267,141.081271290115,137.272285269205,141.081271290115,2024692.54485668,0.0,1.0
2024-09-03,136.74,139.635,135.875,138.56,1532158,135.635611588345,138.507229955672,134.777597810197,137.440912254505,1544633.3191305,0.0,1.0
2024-09-04,134.92,137.72,134.74,136.2,1064652,133.830310922184,136.607696562431,133.651764702454,135.099972929154,1073320.73616358,0.0,1.0
2024-09-05,135.19,137.67,133.57,134.0,1340724,134.09813025178,136.558100390284,132.491214274208,132.917741354675,1351640.60244303,0.0,1.0
2024-09-06,132.26,136.88,131.72,135.16,1234041,131.19179456395,135.774480870357,130.656155904759,134.068372548491,1244088.95542961,0.0,1.0
2024-09-09,132.86,134.475,131.85,132.99,1299010,131.786948629717,133.388904990074,130.785105952342,131.9158986773,1309586.95375001,0.0,1.0
2024-09-10,131.1,133.71,129.17,133.71,1311204,130.041163370133,132.630083556221,128.126751125249,132.630083556221,1321880.24118739,0.0,1.0
2024-09-11,129.83,130.93,126.46,130.62,1485029,128.781420597593,129.872536384833,125.438638594867,129.56504011752,1497120.57978031,0.0,1.0
2024-09-12,132.22,132.85,129.945,130.47,1036570,131.152117626232,131.777029395288,128.895491793531,129.416251601078,1045010.08356259,0.0,1.0
2024-09-13,135.77,135.87,132.98,133.51,1067047,134.673445848688,134.772638192983,131.905979442871,132.431698867632,1075735.23701749,0.0,1.0
2024-09-16,135.79,137.42,134.82,136.56,792699,134.693284317547,136.310119529548,133.73111857789,135.457065368615,799153.408095917,0.0,1.0
2024-09-17,138.41,139.78,135.7981,136.2,1757956,137.292123738064,138.651058854899,134.701318897435,135.099972929154,1772269.83846664,0.0,1.0
2024-09-18,139.655,140.905,136.86,137.44,1315574,138.527068424531,139.766972728212,135.754642401498,136.329957998407,1326285.82312123,0.0,1.0
2024-09-19,142.54,145.11,141.6,142.71,1640354,141.388767557428,143.938010805797,140.456359521059,141.557394542729,1653710.28547251,0.0,1.0
2024-09-20,144.04,144.18,141.64,142.54,2647762,142.876652721846,143.015522003858,140.496036458777,141.388767557428,2669320.92272964,0.0,1.0
2024-09-23,144.04,144.49,142.424816,144.03,979764,142.876652721846,143.323018271171,141.274513847576,142.866733487416,987741.550991849,0.0,1.0
2024-09-24,147.92,147.99,144.49,145.0,1487133,146.725315680474,146.79475032148,143.323018271171,143.828899227073,1499241.7112194,0.0,1.0
2024-09-25,145.49,146.59,144.2,145.63,1744545,144.314941714117,145.406057501357,143.035360472717,144.453810996129,1758749.64182709,0.0,1.0
2024-09-26,148.48,149.4497,146.56,147.57,1290104,147.280792808523,148.242660971147,145.376299798068,146.378142475443,1300608.43825737,0.0,1.0
2024-09-27,149.09,150.9,147.7,149.5,948825,147.88586610872,149.681247540451,146.507092523026,148.292554720327,956550.635785599,0.0,1.0
2024-09-30,148.02,148.765,146.31,148.73,1041762,146.824508024768,147.563490989763,145.128318937332,147.52877366926,1050244.35848263,0.0,1.0
2024-10-01,146.47,148.075,144.055,148.02,930504,145.287026688203,146.87906381413,142.89153157349,146.824508024768,938080.460359965,0.0,1.0
2024-10-02,147.76,147.87,144.77,145.11,848996,146.566607929603,146.675719508327,143.600756835196,143.938010805797,855908.79622631,0.0,1.0
2024-10-03,146.84,147.07,143.8604,146.28,1383869,145.654038362093,145.88218075397,142.698503271493,145.098561234043,1395136.90279449,0.0,1.0
2024-10-04,150.72,151.61,149.34,149.61,1245234,149.502701320721,150.385513184942,148.133846969456,148.401666299051,1255373.09240571,0.0,1.0
2024-10-07,151.0,152.68,149.45,150.23,1098487,149.780439884745,151.446871268894,148.24295854818,149.016658833678,1107431.23152554,0.0,1.0
2024-10-08,151.95,153.83,151.03,151.36,1622448,150.722767155543,152.587583228281,149.810197588034,150.137532324206,1635658.48910924,0.0,1.0
2024-10-09,152.79,153.29,148.52,151.525,1668441,151.555982847618,152.05194456909,147.320469746241,150.301199692292,1682025.97878508,0.0,1.0
2024-10-10,150.86,152.89,149.57,152.2,1178134,149.641570602733,151.655175191912,148.361989361334,150.97074801628,1187726.74280361,0.0,1.0
2024-10-11,150.5,152.02,149.86,151.13,1223232,149.284478163273,150.79220179655,148.649647159788,149.909389932328,1233191.94510399,0.0,1.0
2024-10-14,150.41,151.23,149.23,150.94,1315084,149.195205053408,150.008582276623,148.024735390732,149.720924478169,1325791.83338494,0.0,1.0
2024-10-15,151.2,152.57,150.29,150.34,960500,149.978824573334,151.33775969017,149.076174240254,149.125770412402,968320.697359441,0.0,1.0
2024-10-16,150.84,152.145,150.125,151.44,1260570,149.621732133874,150.916192226918,148.912506872168,150.216886199641,1270833.96300925,0.0,1.0
2024-10-17,158.01,161.88,155.48,160.51,5189609,156.733823219792,160.572566943991,154.224256909141,159.213631827156,5231864.45174682,0.0,1.0
2024-10-18,159.61,160.47,156.6659,159.02,1808478,158.320900728505,159.173954889438,155.400578920129,157.735665897167,1823203.20470505,0.0,1.0
2024-10-21,163.17,164.6499,159.525,160.0,1828581,161.85214818539,163.320095688605,158.236587235854,158.707750871253,1843469.88974307,0.0,1.0
2024-10-22,161.19,163.17,160.46,163.0,1145710,159.888139768358,161.85214818539,159.164035655008,161.683521200089,1155038.73625371,0.0,1.0
2024-10-23,158.36,161.62,156.74,160.2,998031,157.080996424823,160.314666848825,155.474080447252,158.906135559843,1006157.28673226,0.0,1.0
2024-10-24,160.45,160.58,158.065,158.97,759711,159.154116420579,159.283066468162,156.788379009154,157.68606972502,765896.809278121,0.0,1.0
2024-10-25,158.39,161.0,158.06,160.51,973419,157.110754128111,159.699674314199,156.78341939194,159.213631827156,981344.887978062,0.0,1.0
2024-10-28,158.0,159.53,156.6,158.89,953334,156.723903985363,158.241546853069,155.335211165239,157.606715849584,961096.349501781,0.0,1.0
2024-10-29,158.86,160.43,157.21,157.21,1381542,157.576958146296,159.13427795172,155.940284465436,155.940284465436,1392790.95561827,0.0,1.0
2024-10-30,161.15,161.76,158.08,158.67,1348856,159.848462830641,160.453536130837,156.803257860798,157.388492692136,1359838.8157808,0.0,1.0
2024-10-31,156.31,162.1,154.0,161.8,2273105,155.047553366785,160.790790101439,152.756210213581,160.493213068555,2291613.34593569,0.0,1.0
2024-11-01,159.4,160.13,156.02,156.38,1212229,158.112596805486,158.836700918836,154.759895568331,155.116988007791,1222099.35516849,0.0,1.0
2024-11-04,161.11,161.54,158.55,159.21,1080020,159.808785892923,160.235312973389,157.269461878983,157.924131351327,1088813.86732133,0.0,1.0
2024-11-05,164.87,166.61,161.11,161.71,1779162,163.538418038397,165.264364829122,159.808785892923,160.40393995869,1793648.50448247,0.0,1.0
2024-11-06,171.85,173.61,168.45,169.16,2347365,170.462043670156,172.207828929739,167.089503964141,167.793769608633,2366477.99454152,0.0,1.0
2024-11-07,174.13,174.42,170.95,171.24,2918305,172.723629120071,173.011286918525,169.569312571505,169.856970369959,2942066.77012757,0.0,1.0
2024-11-08,180.76,190.4,179.9455,181.06,4871457,179.300081546799,188.862223536792,178.49215990252,179.597658579682,4911121.95668558,0.0,1.0
2024-11-11,184.32,187.62,180.02,182.63,2037480,182.831329003684,186.104676365404,178.566058199019,181.154978385106,2054069.81203114,0.0,1.0
2024-11-12,182.0,185.1699,179.7782,181.82,1729727,180.530066616051,183.674364737843,178.326211110515,180.351520396321,1743810.98894476,0.0,1.0
2024-11-13,180.33,183.3,179.106143,182.53,1391169,178.873554466332,181.81956709188,177.659582017219,181.055786040812,1402496.34172289,0.0,1.0
2024-11-14,182.26,183.6565,180.5,180.5,1198525,180.787966711217,182.17318779929,179.042181451633,179.042181451633,1208283.77282948,0.0,1.0
2024-11-15,181.35,181.98,177.59,180.02,2209167,179.885316378136,180.510228147192,176.155684232662,178.566058199019,2227154.74234613,0.0,1.0
2024-11-18,180.4,181.0,178.45,180.17,1282832,178.942989107338,179.538143173105,177.008738393595,178.714846715461,1293277.2273139,0.0,1.0
2024-11-19,177.06,178.41,175.62,178.02,1116910,175.629964807901,176.969061455877,174.20159505006,176.582211313128,1126004.2374677,0.0,1.0
2024-11-20,179.1,179.5,176.81,177.77,1121970,177.653488631509,178.050258008687,175.381983947165,176.334230452392,1131105.43760163,0.0,1.0
2024-11-21,183.51,183.8,178.42,180.0,986753,182.027871014898,182.315528813352,176.978980690306,178.54621973016,994787.457659051,0.0,1.0
2024-11-22,184.92,186.92,184.27,184.78,1215629,183.426483069451,185.410329955342,182.781732831537,183.287613787439,1225527.03905295,0.0,1.0
2024-11-25,184.08,188.44,183.92,187.0,1810549,182.593267377377,186.918053588619,182.434559626506,185.489683830777,1825291.06744761,0.0,1.0
2024-11-26,186.28,186.53,183.205,184.09,991700,184.775498951857,185.023479812593,181.7253343648,182.603186611807,999774.737710935,0.0,1.0
2024-11-27,184.92,187.74,184.6101,187.73,855949,183.426483069451,186.223707178557,183.119085994482,186.213787944128,862918.40977003,0.0,1.0
2024-11-29,184.62,186.35,184.41,185.59,695094,183.128906036568,184.844933592863,182.920602113549,184.091071776225,700753.677053992,0.0,1.0
2024-12-02,185.01,187.4,183.12,184.72,1163283,183.515756179316,185.886453207956,181.64102087215,183.228098380862,1172754.82122476,0.0,1.0
2024-12-03,183.69,186.67,183.3,185.73,625549,182.206417234628,185.162349094606,181.81956709188,184.229941058237,630642.419482041,0.0,1.0
2024-12-04,188.3,188.51,182.57,182.62,930671,186.779184306606,186.987488229625,181.09546297853,181.145059150677,938248.820127233,0.0,1.0
2024-12-05,191.01,192.2799,187.35,188.67,1082391,189.467296836988,190.726940417185,185.836857035808,187.146195980496,1091204.17275958,0.0,1.0
2024-12-06,190.72,192.0,189.48,191.08,1131008,189.179639038534,190.449301045504,187.949653969282,189.536731477994,1140217.02788038,0.0,1.0
2024-12-09,189.52,192.34,188.53,189.8,911294,187.989330907,190.786555016106,187.007326698484,188.267069471024,918714.046412774,0.0,1.0
2024-12-10,188.41,191.94,187.71,190.91,1062136,186.88829588533,190.389785638927,186.193949475269,189.368104492694,1070784.25008908,0.0,1.0
2024-12-11,190.29,191.31,188.75,188.75,888207,188.753111958068,189.764873869872,187.225549855932,187.225549855932,895439.064694984,0.0,1.0
2024-12-12,184.56,190.63,184.47,189.72,1235688,183.069390629991,189.090365928669,182.980117520126,188.187715595589,1245749.36582893,0.0,1.0
2024-12-13,183.0,184.98,182.24,184.22,871897,181.521990058996,183.485998476028,180.768128242358,182.732136659389,878996.263472777,0.0,1.0
2024-12-16,182.59,183.951,178.01,181.38,1143911,181.115301447389,182.465309253237,176.572292078699,179.915074081425,1153225.08822189,0.0,1.0
2024-12-17,180.64,182.08,179.47,181.65,1167940,179.181050733645,180.609420491486,178.020500305399,180.18289341102,1177449.74000415,0.0,1.0
2024-12-18,176.23,187.17,176.06,187.09,2143839,174.806668350256,185.658310816078,174.638041364956,185.578956940643,2161294.82093322,0.0,1.0
2024-12-19,179.41,180.647,176.79,179.0,1495069,177.960984898822,179.187994197746,175.362145478306,177.554296287215,1507242.32866265,0.0,1.0
2024-12-20,184.75,185.52,177.38,177.38,4134830,183.25785608415,184.021637135218,175.947380309643,175.947380309643,4168497.10469832,0.0,1.0
2024-12-23,188.84,189.47,183.38,186.24,1461546,187.314822965797,187.939734734852,181.898920967315,184.735822014139,1473446.37370421,0.0,1.0
2024-12-24,189.68,190.2399,188.2498,189.26,366204,188.148038657871,188.703416593576,186.729389749771,187.731430811834,369185.749771802,0.0,1.0
2024-12-26,190.12,190.29,188.5,189.72,879515,188.584484972767,188.753111958068,186.977568995195,188.187715595589,886676.2916586,0.0,1.0
2024-12-27,186.11,190.1,184.7,187.81,1395052,184.606871966556,188.564646503908,183.208259912003,186.293141819563,1406410.9583474,0.0,1.0
2024-12-30,186.49,186.85,182.62,183.0,1568019,184.983802874875,185.340895314336,181.145059150677,181.521990058996,1580786.31083066,0.0,1.0
2024-12-31,186.33,189.56,186.06,187.15,1067672,184.825095124004,188.029007844718,184.557275794409,185.638472347219,1076365.32596684,0.0,1.0
2025-01-02,185.33,187.9,183.0,187.38,919058,183.833171681059,186.382414929428,181.521990058996,185.866614739097,926541.263377167,0.0,1.0
2025-01-03,186.09,187.09,184.305,185.61,902781,184.587033497697,185.578956940643,182.81645015204,184.110910245083,910131.730851485,0.0,1.0
2025-01-06,184.99,188.0,182.75,188.0,1346426,183.495917710457,186.481607273723,181.27400919826,186.481607273723,1357389.02994574,0.0,1.0
2025-01-07,182.33,186.94,181.06,184.65,1165288,180.857401352223,185.430168424201,179.597658579682,183.158663739856,1174776.14657427,0.0,1.0
2025-01-08,182.62,183.29,180.0,180.96,940863,181.145059150677,181.80964785745,178.54621973016,179.498466235388,948523.806642053,0.0,1.0
2025-01-10,180.2,182.26,179.33,182.26,1488589,178.744604418749,180.787966711217,177.881631023387,180.787966711217,1500709.5664358,0.0,1.0
2025-01-13,181.3,181.33,177.41,179.2,1099444,179.835720205989,179.865477909277,175.977138012932,177.752680975804,1108396.02372478,0.0,1.0
2025-01-14,183.19,184.85,181.5,182.0,1017517,181.710455513156,183.357048428445,180.034104894578,180.530066616051,1025801.94795948,0.0,1.0
2025-01-15,186.52,187.135,185.51,186.52,1278923,185.013560578164,185.623593495575,184.011717900789,185.013560578164,1289336.39898909,0.0,1.0
2025-01-16,188.67,188.95,184.918,186.02,957982,187.146195980496,187.423934544521,183.424499222565,184.517598856691,965782.195000301,0.0,1.0
2025-01-17,187.28,191.105,185.66,190.0,1909799,185.767422394802,189.561529564068,184.160506417231,188.465454159613,1925349.19260422,0.0,1.0
2025-01-21,181.4,189.5,178.8,189.05,2033574,179.934912550284,187.969492438141,177.355911598626,187.523126888815,2050132.00813328,0.0,1.0
2025-01-22,173.65,182.35,172.84,181.8,3050085,172.247505867457,180.877239821082,171.444047878672,180.331681927462,3074919.7649199,0.0,1.0
2025-01-23,176.89,180.77,168.155,173.46,3728545,175.4613378226,179.310000781228,166.796886548473,172.059040413298,3758904.00264034,0.0,1.0
2025-01-24,171.23,177.19,169.2201,176.9,2203636,169.84705113553,175.758914855484,167.853384207554,175.47125705703,2221578.70717996,0.0,1.0
2025-01-27,169.11,174.42,168.4,170.71,1808682,167.744173436485,173.011286918525,167.039907791994,169.331250945198,1823408.86573812,0.0,1.0
2025-01-28,171.77,172.87,167.76,170.28,1498890,170.38268979472,171.47380558196,166.405076788509,168.904723864731,1511094.44046339,0.0,1.0
2025-01-29,171.27,171.74,168.38,171.74,1355731,169.886728073247,170.352932091432,167.020069323135,170.352932091432,1366769.79422364,0.0,1.0
2025-01-30,171.95,173.65,170.21,172.82,1805533,170.56123601445,172.247505867457,168.835289223725,171.424209409813,1820234.22557572,0.0,1.0
2025-01-31,170.95,173.38,170.11,171.67,1701236,169.569312571505,171.979686537862,168.736096879431,170.283497450425,1715088.00613532,0.0,1.0
2025-02-03,169.62,171.57,165.22,165.22,1767554,168.250054392388,170.184305106131,163.885591243428,163.885591243428,1781945.988444,0.0,1.0
2025-02-04,168.47,170.28,167.37,169.36,1661797,167.109342433,168.904723864731,166.018226645761,167.992154297222,1675327.88121793,0.0,1.0
2025-02-05,169.73,172.34,168.0,170.6,1686948,168.359165971112,170.948086157199,166.643138414816,169.222139366474,1700683.66868204,0.0,1.0
2025-02-06,172.57,175.41,169.585,169.64,3907756,171.176228549076,173.993291127041,168.215337071884,168.269892861246,3939574.19576318,0.0,1.0
2025-02-07,202.37,205.1152,194.0621,194.72,9383462,200.735547148847,203.458575384421,192.494746377202,193.147332810315,9459865.140537,0.0,1.0
2025-02-10,203.0,207.73,200.05,204.5,3187910,201.360458917903,206.052256803034,198.434284761214,202.848344082321,3213866.98003032,0.0,1.0
2025-02-11,197.19,202.52,195.4,200.82,3609664,195.59738371439,200.884335665289,193.821840751518,199.198065812282,3639055.03562026,0.0,1.0
2025-02-12,202.61,203.7857,195.99,197.55,2153348,200.973608775154,202.139813167025,194.407075582856,195.954476153851,2170881.2462442,0.0,1.0
2025-02-13,203.2,204.0354,200.82,204.0,1706379,201.558843606492,202.387496450728,199.198065812282,202.352382360848,1720272.88208173,0.0,1.0
2025-02-14,202.38,205.05,201.17,205.0,1312657,200.745466383277,203.393901975941,199.545239017313,203.344305803793,1323345.07197683,0.0,1.0
2025-02-18,204.21,204.3,200.14,200.59,1564348,202.560686283867,202.649959393732,198.523557871079,198.969923420405,1577085.42037776,0.0,1.0
2025-02-19,206.52,207.27,200.35,203.71,1942067,204.85202943707,205.595972019279,198.731861794098,202.064724562394,1957879.92895237,0.0,1.0
2025-02-20,205.14,206.78,201.05,206.0,1464701,203.483175085806,205.109929532236,199.426208204159,204.336229246739,1476627.06272052,0.0,1.0
2025-02-21,196.81,207.42,192.87,206.77,2559631,195.220452806071,205.744760535721,191.312274440867,205.100010297807,2580472.33201753,0.0,1.0
2025-02-24,199.97,200.775,195.32,198.76,2625677,198.354930885778,199.153429257349,193.742486876083,197.154703519815,2647056.09961545,0.0,1.0
2025-02-25,199.76,201.5,196.36,199.99,2494865,198.14662696276,199.872573753485,194.774087256746,198.374769354637,2515178.98658787,0.0,1.0
2025-02-26,199.54,204.15,198.15,202.0,1520555,197.928403805312,202.50117087729,196.549630219618,200.368535474957,1532935.84380362,0.0,1.0
2025-02-27,193.55,201.0,193.31,199.73,1443127,191.986782382069,199.376612032012,191.748720755763,198.116869259472,1454877.40033132,0.0,1.0
2025-02-28,197.96,197.98,192.8,193.75,1686461,196.361164765458,196.381003234317,191.24283979986,192.185167070658,1700192.70337272,0.0,1.0
2025-03-03,193.5,199.99,192.3084,198.48,2080538,191.937186209922,198.374769354637,190.755210235308,196.87696495579,2097478.40400084,0.0,1.0
2025-03-04,188.7,192.55,183.5501,190.84,3048129,187.175953683785,190.994858939124,182.06764714496,189.298669851688,3072947.83854401,0.0,1.0
2025-03-05,190.99,192.23,187.77,189.7,1429207,189.447458368129,190.677443437382,186.253464881845,188.16787712673,1440844.05925142,0.0,1.0
2025-03-06,184.07,189.615,183.33,186.67,1629525,182.980117520126,188.492285454331,182.244499076246,185.564722863486,1639230.92199899,0.4,1.0
2025-03-07,184.33,186.06,179.17,185.54,2258922,183.238578054462,184.958334686775,178.10913052687,184.441413618103,2272376.79249094,0.0,1.0
2025-03-10,176.6,180.82,173.8,180.82,1877845,175.554347552856,179.749360840925,172.770926413853,179.749360840925,1889029.98770881,0.0,1.0
2025-03-11,163.75,171.86,159.45,171.86,6657693,162.780432682787,170.842413196115,158.50589307646,170.842413196115,6697348.14426059,0.0,1.0
2025-03-12,162.52,166.19,159.6,166.19,2590172,161.557715539582,165.205985389633,158.655004923193,165.205985389633,2605599.813256,0.0,1.0
2025-03-13,157.11,163.13,156.57,162.02,2167065,156.179748267436,162.164103716293,155.6429456192,161.060676050474,2179972.6656429,0.0,1.0
2025-03-14,162.11,163.1,159.25,160.5,1879466,161.150143158514,162.134281346947,158.307077280817,159.549676003587,1890660.64285344,0.0,1.0
2025-03-17,166.36,167.8,162.82,164.29,1974138,165.374978815929,166.80645254456,161.855939233047,163.317235331023,1985896.53665532,0.0,1.0
2025-03-18,165.16,169.24,164.14,166.51,1869803,164.182084042071,168.23792627319,163.168123484291,165.524090662662,1880940.08723185,0.0,1.0
2025-03-19,172.48,174.99,165.38,165.38,2219920,171.458742162608,173.953880397929,164.400781417278,164.400781417278,2233142.48530339,0.0,1.0
2025-03-20,173.09,176.28,170.81,170.81,2404798,172.06513033932,175.236242279827,169.798630268988,169.798630268988,2419121.67211999,0.0,1.0
2025-03-21,173.81,174.395,170.06,172.15,4416752,172.780867203635,173.362403405891,169.053071035327,171.130696099797,4443059.45180399,0.0,1.0
2025-03-24,178.29,178.559,174.59,177.56,1948653,177.23434102604,177.50174827118,173.556248806643,176.508663371943,1960259.74062755,0.0,1.0
2025-03-25,176.86,179.7002,174.31,178.43,1820576,175.812808087192,178.63619120112,173.277906692743,177.37351208299,1831419.87698823,0.0,1.0
2025-03-26,173.43,178.5,172.38,176.98,1579385,172.403117191913,177.443097611465,171.359334264787,175.932097564578,1588792.27366342,0.0,1.0
2025-03-27,169.07,172.63,165.06,172.34,2219283,168.068932846893,171.607854009341,164.082676144249,171.319571105658,2232501.69114724,0.0,1.0
2025-03-28,168.1,170.49,165.7,167.89,1807183,167.104676238024,169.480524995959,164.718886690307,166.895919652599,1817947.10440829,0.0,1.0
2025-03-31,168.1,168.44,160.76,165.43,2405314,167.104676238024,167.442663090618,159.808136537923,164.450485366189,2419640.74556518,0.0,1.0
2025-04-01,167.7,168.035,162.67,166.42,2324617,166.707044646738,167.04006110444,161.706827386314,165.434623554622,2338463.09090351,0.0,1.0
2025-04-02,167.85,169.2,165.2,165.56,1915909,166.85615649347,168.198163114061,164.221847201199,164.579715633357,1927320.7078972,0.0,1.0
2025-04-03,152.37,160.06,152.19,158.95,3400935,151.467813910695,159.112281253172,151.288879694616,158.008853587353,3421191.95207722,0.0,1.0
2025-04-04,141.86,146.75,139.17,144.97,4650827,141.02004384965,145.881090053124,138.34597139825,144.1116294719,4678528.67017554,0.0,1.0
2025-04-07,139.82,149.13,130.01,135.03,4698528,138.99212273409,148.246998021276,129.240207957796,134.230484428438,4726513.79112201,0.0,1.0
2025-04-08,136.63,149.5,134.25,145.55,3555471,135.821010793583,148.614807243216,133.45510282543,144.688195279265,3576648.4131699,0.0,1.0
2025-04-09,161.68,163.39,136.13,136.13,5720888,160.722689197881,162.422564250629,135.323971304475,135.323971304475,5754963.26284836,0.0,1.0
2025-04-10,149.52,156.18,146.03,155.42,2806087,148.63468882278,155.255254817696,145.165353188808,154.499754794252,2822800.86541747,0.0,1.0
2025-04-11,150.53,151.38,144.33,149.7,3124114,149.638708590778,150.483675722261,143.475418925842,148.813623038859,3142722.12617172,0.0,1.0
2025-04-14,149.23,154.58,147.07,154.58,1853992,148.346405919098,153.664728452551,146.199195326153,153.664728452551,1865034.91234486,0.0,1.0
2025-04-15,151.59,153.673,149.985,150.29,1427544,150.692432307687,152.763098819309,149.096935547651,149.400129636006,1436046.86476987,0.0,1.0
2025-04-16,152.57,155.52,149.985,150.02,2198085,151.666629706338,154.599162692073,149.096935547651,149.131728311888,2211177.42973084,0.0,1.0
2025-04-17,151.15,154.57,148.45,154.57,2152452,150.255037557272,153.654787662769,147.57102431609,153.654787662769,2165272.62639025,0.0,1.0
2025-04-21,146.67,150.425,144.2,149.07,1411495,145.801563734866,149.534330298065,143.346188658674,148.187353282584,1419902.27228608,0.0,1.0
2025-04-22,152.93,154.0,147.1401,149.42,1484513,152.024498138495,153.088162645186,146.268880262525,148.535280924959,1493355.18860373,0.0,1.0
2025-04-23,156.27,163.75,155.0692,158.5,1493844,155.344721925735,162.780432682787,154.151031888694,157.561518047156,1502741.76673734,0.0,1.0
2025-04-24,159.55,160.16,153.215,154.7,1366135,158.605300974282,159.211689150993,152.307810647287,153.784017929937,1374272.09501241,0.0,1.0
2025-04-25,160.11,160.52,158.19,159.17,1020690,159.161985202083,159.569557583151,157.253353563909,158.22755096256,1026769.52472355,0.0,1.0
2025-04-28,161.24,162.54,158.75,160.45,1470920,160.285294447466,161.577597119146,157.810037791709,159.499972054676,1479681.22476597,0.0,1.0
2025-04-29,160.15,162.135,157.65,161.04,2204897,159.201748361211,161.174995132969,156.716550915672,160.086478651823,2218030.00397221,0.0,1.0
2025-04-30,156.93,157.48,144.69,151.14,2838571,156.000814051357,156.547557489376,143.833287358,150.24509676749,2855478.34951266,0.0,1.0
2025-05-01,157.96,162.11,157.7166,159.75,2252112,157.024715398919,161.150143158514,156.782756575622,158.804116769925,2265526.23016217,0.0,1.0
2025-05-02,161.79,162.36,157.8,160.21,2694303,160.832037885485,161.398662903067,156.865662762405,159.261393099904,2710351.04759647,0.0,1.0
2025-05-05,165.62,166.9,159.005,160.21,1796384,164.63936037205,165.911781464166,158.063527931154,159.261393099904,1807083.78244227,0.0,1.0
2025-05-06,164.73,166.93,163.8,164.14,1729588,163.754630081438,165.941603833512,162.830136631698,163.168123484291,1739889.92615541,0.0,1.0
2025-05-07,166.56,170.23,164.7,165.0,2207753,165.573794611572,169.222064461623,163.724807712092,164.023031405556,2220903.01513389,0.0,1.0
2025-05-08,168.99,172.89,167.5,168.495,3648260,167.989406528636,171.866314543677,166.508228851095,167.497337434419,3669990.09127939,0.0,1.0
2025-05-09,156.66,158.61,148.55,152.59,6379453,155.732412727239,157.670866734759,147.670432213911,151.686511285902,6417450.86638085,0.0,1.0
2025-05-12,167.25,169.12,163.3,164.23,3188578,166.259709106541,168.118636795804,162.33309714259,163.25759059233,3207570.09239239,0.0,1.0
2025-05-13,169.37,173.66,167.42,168.58,2875692,168.367156540358,172.631755356902,166.428702532838,167.581834147568,2892820.45292041,0.0,1.0
2025-05-14,169.22,171.875,168.7,169.92,2124567,168.218044693626,170.857324380788,167.701123624954,168.913899978377,2137221.53526864,0.0,1.0
2025-05-15,166.21,170.18,165.62,169.15,1797171,165.225866969197,169.172360512713,164.63936037205,168.148459165151,1807875.47004179,0.0,1.0
2025-05-16,166.66,167.09,164.3,164.97,1759800,165.673202509394,166.100656470027,163.327176120805,163.99320903621,1770281.87756176,0.0,1.0
2025-05-19,165.49,166.29,163.69,164.07,1825600,164.510130104882,165.305393287454,162.720787944094,163.098537955816,1836473.80138467,0.0,1.0
2025-05-20,162.52,165.3241,160.85,164.16,4099136,161.557715539582,164.345212402396,159.897603645962,163.188005063855,4123551.63908456,0.0,1.0
2025-05-21,159.34,164.1,158.45,160.95,1973656,158.396544388857,163.128360325162,157.511814098245,159.997011543784,1985411.66572396,0.0,1.0
2025-05-22,160.72,161.42,156.05,158.99,2635329,159.768373378794,160.464228663545,155.126024550528,158.048616746481,2651025.78140298,0.0,1.0
2025-05-23,158.98,160.05,156.175,156.69,1269795,158.038675956699,159.10234046339,155.250284422805,155.762235096586,1277358.26612032,0.0,1.0
2025-05-27,164.99,165.44,161.015,161.25,2173560,164.013090615774,164.460426155971,160.061626677368,160.295235237248,2186506.35174062,0.0,1.0
2025-05-28,167.69,168.18,164.77,165.18,1575781,166.697103856956,167.184202556282,163.794393240567,164.201965621635,1585166.80719749,0.0,1.0
2025-05-29,165.65,171.79,163.64,169.5,1663983,165.066814332683,171.185197912536,163.063890717779,168.903260062721,1669861.89843384,0.4,1.0
2025-05-30,166.75,166.9986,163.91,164.36,2138512,166.162941684122,166.410666465547,163.332940158587,163.781355893267,2146067.42265008,0.0,1.0
2025-06-02,167.17,167.68,163.22,165.17,1501532,166.58146303649,167.089667535794,162.645369365412,164.588504215691,1506836.95451165,0.0,1.0
2025-06-03,168.62,170.49,165.03,167.0,1842238,168.026358181569,169.889774679016,164.448997098235,166.412061536722,1848746.67832963,0.0,1.0
2025-06-04,169.82,170.77,167.83,168.46,1866394,169.222133474049,170.168788913928,167.239139447354,167.866921475905,1872988.02215259,0.0,1.0
2025-06-05,173.38,174.91,170.3,171.0,1902422,172.769600175071,174.294213672982,169.70044359104,170.39797917832,1909143.31008328,0.0,1.0
2025-06-06,176.55,176.78,171.3,175.04,1822680,175.928439906037,176.157630170429,170.69692300144,174.423755996334,1829119.57936914,0.0,1.0
2025-06-09,176.62,177.91,176.0,176.74,1098063,175.998193464765,177.283651904181,175.380376230318,176.117770994013,1101942.48726097,0.0,1.0
2025-06-10,174.06,177.46,172.67,177.46,1344860,173.447206174143,176.835236169501,172.062099793687,176.835236169501,1349611.42795794,0.0,1.0
2025-06-11,173.32,175.98,172.63,175.52,1104912,172.709811410447,175.36044664211,172.022240617271,174.902066113326,1108815.68496934,0.0,1.0
2025-06-12,171.7,172.6,170.32,172.06,1033659,171.0955147656,171.992346234959,169.720373179248,171.454247353344,1037310.94612939,0.0,1.0
2025-06-13,165.63,169.7,164.5,168.23,1404255,165.046884744475,169.102555944801,163.920863010723,167.637731211513,1409216.27215255,0.0,1.0
2025-06-16,164.61,169.34,164.465,168.33,2100441,164.030475745867,168.743823357057,163.885986231359,167.737379152553,2107861.91674331,0.0,1.0
2025-06-17,161.99,164.76,161.29,162.575,1398096,161.41969969062,164.179947657427,160.722164103341,162.002640145704,1403035.51223346,0.0,1.0
2025-06-18,162.46,164.16,161.9,161.9,1232480,161.888045013508,163.582060011187,161.330016543684,161.330016543684,1236834.38627783,0.0,1.0
2025-06-20,164.88,165.35,163.3502,164.08,2560590,164.299525186675,164.767870509563,162.775110984646,163.502341658355,2569636.63601774,0.0,1.0
2025-06-23,165.82,166.51,160.0047,163.58,1532314,165.23621583245,165.923786625626,159.441389117154,163.004101953156,1537727.70817777,0.0,1.0
2025-06-24,169.22,170.33,167.24,167.805,1750772,168.624245827809,169.730337973352,166.651216595218,167.214227462094,1756957.52639589,0.0,1.0
2025-06-25,165.75,168.78,164.47,167.8,2178158,165.166462273723,168.185794887233,163.890968628411,167.209245065042,2185853.49307586,0.0,1.0
2025-06-26,166.8,167.65,165.545,166.81,1903310,166.212765654642,167.059773153482,164.962183994591,166.222730448746,1910034.44741209,0.0,1.0
2025-06-27,170.76,171.115,166.22,167.12,1867882,170.158824119824,170.512574310516,165.63480759661,166.53163906597,1874481.27929817,0.0,1.0
2025-06-30,168.68,171.5992,167.99,170.81,1461609,168.086146946193,170.995069641031,167.398576153017,170.208648090344,1466772.90543713,0.0,1.0
2025-07-01,174.04,174.9,167.35,168.0,2617915,173.427276585935,174.284248878878,166.760829330362,167.408540947121,2627164.16684451,0.0,1.0
2025-07-02,171.01,174.12,169.23,174.12,1644847,170.407943972424,173.506994938767,168.634210621913,173.506994938767,1650658.29041115,0.0,1.0
2025-07-03,176.48,178.62,171.27,171.27,1429430,175.858686347309,177.991152285565,170.667028619128,170.667028619128,1434480.21613099,0.0,1.0
2025-07-07,177.8,179.5,175.705,176.4,1388060,177.174039169037,178.868054166716,175.08641480425,175.778967994478,1392964.05476503,0.0,1.0
2025-07-08,177.55,181.215,177.47,178.69,1284988,176.924919316437,180.577016355551,176.845200963605,178.060905844292,1289527.898509,0.0,1.0
2025-07-09,176.09,180.44,175.66,179.0,1272738,175.470059377254,179.804744812492,175.041573230782,178.369814461516,1277234.61891671,0.0,1.0
2025-07-10,182.97,186.1616,179.05,179.26,2147947,182.325837720802,185.506201407034,178.419638432036,178.62889910822,2155535.75676872,0.0,1.0
2025-07-11,183.64,185.86,180.805,182.82,1265762,182.99347892577,185.205663216857,180.168459797287,182.176365809243,1270233.97251379,0.0,1.0
2025-07-14,183.56,184.75,182.2103,183.64,1089779,182.913760572938,184.099571071314,181.568812312722,182.99347892577,1093629.21965749,0.0,1.0
2025-07-15,178.99,183.725,178.56,183.5,1615790,178.359849667412,183.078179675654,177.931363520941,182.853971808314,1621498.63121824,0.0,1.0
2025-07-16,178.3,180.4,177.0,179.9,1148811,177.672278874237,179.764885636076,176.376855640717,179.266645930876,1152869.78136296,0.0,1.0
2025-07-17,182.08,183.03,177.615,178.28,1324023,181.438971045547,182.385626485426,176.989690478113,177.652349286029,1328700.81025471,0.0,1.0
2025-07-18,184.93,185.06,181.9964,183.51,1155218,184.278937365186,184.408479688537,181.355665366837,182.863936602418,1159299.41747298,0.0,1.0
2025-07-21,185.47,186.62,184.0,185.18,1196225,184.817036246801,185.962987568761,183.352211513514,184.528057217785,1200451.2963498,0.0,1.0
2025-07-22,189.44,190.89,185.14,185.41,1398408,188.773059506087,190.217954651167,184.488198041369,184.757247482177,1403348.61453818,0.0,1.0
2025-07-23,192.19,192.31,189.16,190.15,1260692,191.513377884686,191.632955413934,188.494045271176,189.480559887471,1265146.06006213,0.0,1.0
2025-07-24,190.48,193.79,189.8256,192.37,1944521,189.809398092903,193.107744941325,189.157301966737,191.692744178558,1951391.04702661,0.0,1.0
2025-07-25,187.34,192.58,186.89,192.09,1419387,186.680452744248,191.902004854742,186.232037009569,191.413729943646,1424401.73393137,0.0,1.0
2025-07-28,187.16,188.845,186.12,187.53,1302203,186.501086450377,188.1801542569,185.464747863561,186.869783832224,1306803.71958502,0.0,1.0
2025-07-29,182.81,188.48,182.59,187.35,1262400,182.166401015139,187.816439272104,181.947175544851,186.690417538352,1266860.09447385,0.0,1.0
2025-07-30,179.79,182.04,177.24,179.88,1993413,179.157033195732,181.399111869131,176.616010699213,179.246716342668,2000455.78382874,0.0,1.0
2025-07-31,180.22,183.34,179.46,180.34,1308307,179.585519342204,182.69453510265,178.8281949903,179.705096871452,1312929.28518758,0.0,1.0
2025-08-01,178.06,178.25,174.05,177.27,1674169,177.433123815741,177.622454903717,173.437241380039,176.645905081525,1680083.88585646,0.0,1.0
2025-08-04,184.99,185.64,179.605,179.73,1496589,184.33872612981,184.986437746569,178.972684504808,179.097244431108,1501876.49075453,0.0,1.0
2025-08-05,181.84,186.41,180.43,185.8,1582077,181.199815987051,185.753726892577,179.794780018388,185.145874452233,1587666.52224723,0.0,1.0
2025-08-06,185.14,185.62,182.15,182.76,1797487,184.488198041369,184.966508158361,181.508724604275,182.116577044619,1803837.5717962,0.0,1.0
2025-08-07,187.61,188.17,181.58,184.5,4382864,186.949502185056,187.50753065488,180.940731340347,183.850451218714,4398348.78097755,0.0,1.0
2025-08-08,195.26,213.0,191.15,211.6,6980139,194.572569674613,212.2501144151,190.477039297871,210.855043240541,7004800.02612532,0.0,1.0
2025-08-11,192.63,198.16,192.32,193.43,2348945,191.951828825262,197.462359964771,191.642920208038,192.749012353582,2357243.88831898,0.0,1.0
2025-08-12,203.19,203.44,192.83,193.31,2431519,202.474651399081,202.723771251681,192.151124707342,192.629434824334,2440109.62456826,0.0,1.0
2025-08-13,209.68,210.28,202.52,204.0,2411927,208.941802772574,209.539690418814,201.807010194113,203.281799721505,2420448.40548482,0.0,1.0
2025-08-14,207.2,210.83,206.82,208.99,2379571,206.470533834783,210.087754094533,206.091871658831,208.254231979398,2387978.09083273,0.0,1.0
2025-08-15,207.44,210.4899,207.0001,208.66,1603233,206.709688893279,209.748851447057,206.271337600644,207.925393773966,1608897.26698637,0.0,1.0
2025-08-18,206.67,207.95,205.48,206.98,1470392,205.942399747271,207.217893392583,204.756589248896,206.251308364495,1475586.93602155,0.0,1.0
2025-08-19,208.04,209.5512,204.64,205.95,1726936,207.307576539519,208.813456224515,203.91954654416,205.224934571784,1733037.31314187,0.0,1.0
2025-08-20,205.68,207.5,204.03,206.98,1350789,204.955885130976,206.769477657903,203.311694103817,206.251308364495,1355561.37528061,0.0,1.0
2025-08-21,205.35,206.19,204.165,205.31,1134295,204.627046925544,205.46408963028,203.446218824221,204.587187749128,1138302.49592936,0.0,1.0
2025-08-22,214.81,216.602,204.79,206.06,2218529,214.053742147924,215.83943325136,204.06901845572,205.334547306928,2226367.12494691,0.0,1.0
2025-08-25,213.35,216.0,211.75,214.84,1581408,212.59888220874,215.239552646299,211.004515152101,214.083636530236,1586995.15865154,0.0,1.0
2025-08-26,213.63,214.46,211.88,213.0,1651399,212.877896443652,213.704974354284,211.134057475453,212.2501144151,1657233.43881022,0.0,1.0
2025-08-27,212.21,214.87,211.215,213.63,1389863,211.462895680885,214.113530912548,210.471398667537,212.877896443652,1394773.42481441,0.0,1.0
2025-08-28,214.71,215.27,210.28,212.92,1419961,214.352685971043,214.911754035613,209.930058245964,212.565664836079,1422327.99616603,0.4,1.0
2025-08-29,214.8,216.21,213.5,215.0,1255644,214.442536195706,215.850189715427,213.144699617241,214.642203361624,1257737.08884814,0.0,1.0
2025-09-02,212.12,212.72,209.0101,209.825,1120765,211.766996172408,212.365997670161,208.662271575969,209.475815443501,1122633.25304217,0.0,1.0
2025-09-03,212.535,214.7999,210.03,212.4,1162450,212.181305541687,214.442436362123,209.680474288567,212.046530204693,1164387.73962327,0.0,1.0
2025-09-04,216.52,217.0,212.49,213.46,1103669,216.159673822599,216.638875020802,212.136380429356,213.104766184057,1105508.75495916,0.0,1.0
2025-09-05,214.95,219.1,211.53,215.92,1353227,214.592286570145,218.735380262939,211.177978032951,215.560672324846,1355482.75429238,0.0,1.0
2025-09-08,217.2,217.78,214.04,214.87,1358876,216.83854218672,217.417576967882,213.683800965219,214.512419703778,1361141.17086181,0.0,1.0
2025-09-09,217.7,218.0,215.867,217.11,1168471,217.337710101514,217.637210850391,215.507760525878,216.748691962057,1170418.77629605,0.0,1.0
2025-09-10,215.49,218.52,212.3001,217.19,1076074,215.131387918123,218.156345481777,211.946796455317,216.828558828424,1077867.75562594,0.0,1.0
2025-09-11,221.36,222.1,215.98,216.23,1049880,220.99161923781,221.730387751706,215.620572474621,215.870156432019,1051630.09168195,0.0,1.0
2025-09-12,222.19,223.22,219.55,221.36,970090,221.820237976369,222.848523880845,219.184631386254,220.99161923781,971707.086181029,0.0,1.0
2025-09-15,228.24,229.0,221.245,222.35,2734172,227.860169745382,228.61890497587,220.876810617407,221.979971709103,2738729.71295216,0.0,1.0
2025-09-16,224.98,228.7099,222.76,227.96,1506136,224.605594940922,228.329287751706,222.389289399234,227.580635713097,1508646.64510752,0.0,1.0
2025-09-17,225.18,228.175,222.97,224.98,1186799,224.80526210684,227.795277916459,222.598939923448,224.605594940922,1188777.32805467,0.0,1.0
2025-09-18,221.92,226.985,221.24,226.04,1682506,221.55068730238,226.607258279248,220.871818938259,225.663830920286,1685310.64410735,0.0,1.0
2025-09-19,222.43,225.1,219.94,223.45,3559973,222.05983857547,224.725395240473,219.573982359794,223.078141121651,3565907.27737957,0.0,1.0
2025-09-22,223.51,224.21,219.02,222.71,1842676,223.138041271426,223.836876352138,218.655513396572,222.339372607755,1845747.63860644,0.0,1.0
2025-09-23,221.22,225.43,219.4,222.76,1482339,220.851852221668,225.054846064237,219.034881011816,222.389289399234,1484809.97682947,0.0,1.0
2025-09-24,217.83,223.27,217.63,222.31,1327127,217.467493759361,222.898440672325,217.267826593443,221.940038275919,1329339.24704117,0.0,1.0
2025-09-25,215.19,217.46,212.54,214.63,1585385,214.831887169246,217.098109502413,212.186297220835,214.272819104676,1588027.74879147,0.0,1.0
2025-09-26,222.87,223.94,215.955,216.07,1153956,222.499106340489,223.567325678149,215.595614078882,215.710422699284,1155879.58059677,0.0,1.0
2025-09-29,220.51,224.97,220.16,224.5,1605349,220.143033782659,224.595611582626,219.793616242303,224.126393742719,1608025.02767128,0.0,1.0
2025-09-30,213.75,221.69,210.27,220.55,2587612,213.394283574638,221.321070061574,209.920074887669,220.182967215843,2591925.4055676,0.0,1.0
2025-10-01,217.95,218.71,212.55,214.03,1954227,217.587294058912,218.346029289399,212.196280579131,213.673817606923,1957484.58793132,0.0,1.0
2025-10-02,217.69,218.4,211.51,218.4,2065659,217.327726743219,218.036545182227,211.158011316359,218.036545182227,2069102.33888981,0.0,1.0
2025-10-03,219.23,223.28,216.05,218.68,1801197,218.865163920785,222.908424030621,215.690455982693,218.316079214512,1804199.49541591,0.0,1.0
2025-10-06,223.83,240.98,216.84,220.31,3741998,223.457508736895,240.578968214345,216.479141288068,219.943366616742,3748235.70295049,0.0,1.0
2025-10-07,216.16,223.4615,211.39,223.25,1810455,215.800272923947,223.089621983691,211.038211016808,222.878473955733,1813472.927988,0.0,1.0
2025-10-08,212.41,217.74,212.37,217.74,1170405,212.056513562989,217.377643534698,212.016580129805,217.377643534698,1172356.00016669,0.0,1.0
2025-10-09,216.81,216.99,213.2461,214.705,1206739,216.44919121318,216.628891662506,212.891222150108,214.347694291895,1208750.56692782,0.0,1.0
2025-10-10,210.33,218.02,209.8,215.5,1305003,209.979975037444,217.657177566983,209.450857047762,215.141371276419,1307178.36756126,0.0,1.0
2025-10-13,215.64,216.87,211.2101,212.55,1497476,215.281138292561,216.509091362956,210.858610401065,212.196280579131,1499972.20936823,0.0,1.0
2025-10-14,223.12,224.559,212.12,212.12,1453949,222.748690297886,224.185295556665,211.766996172408,211.766996172408,1456372.65227538,0.0,1.0
2025-10-15,218.43,225.29,215.19,224.75,2547307,218.066495257114,224.915079048095,214.831887169246,224.375977700116,2551553.2193699,0.0,1.0
2025-10-16,213.57,219.58,210.7,218.27,1846457,213.214583125312,219.214581461142,210.349359294392,217.90676152438,1849534.94132355,0.0,1.0
2025-10-17,214.76,216.59,212.61,213.76,1617545,214.402602762523,216.229557330671,212.256180728907,213.404266932934,1620241.35772629,0.0,1.0
2025-10-20,218.25,219.76,215.4,215.4,989241,217.886794807788,219.394281910468,215.04153769346,215.04153769346,990890.009834974,0.0,1.0
2025-10-21,226.14,227.32,217.94,217.94,1612202,225.763664503245,226.94170078216,217.577310700616,217.577310700616,1614889.45124187,0.0,1.0
2025-10-22,226.39,227.87,224.12,225.4,1310127,226.013248460642,227.490785488434,223.747026127475,225.024895989349,1312310.90898483,0.0,1.0
2025-10-23,215.65,228.95,213.55,225.24,2677853,215.291121650857,228.56898818439,213.19461640872,224.865162256615,2682316.83230538,0.0,1.0
2025-10-24,218.85,220.0,215.09,217.13,1228056,218.485796305542,219.633882509569,214.732053586287,216.768658678649,1230103.10118353,0.0,1.0
2025-10-27,222.5,223.81,218.95,219.18,1382046,222.129722083541,223.437542020303,218.585629888501,218.815247129306,1384349.79396566,0.0,1.0
2025-10-28,225.3,226.38,219.3,221.07,1526497,224.92506240639,226.003265102346,218.935047428857,220.702101847229,1529041.5857643,0.0,1.0
2025-10-29,219.76,229.27,216.27,229.04,1932341,219.394281910468,228.888455649859,215.910089865202,228.658838409053,1935562.10518419,0.0,1.0
2025-10-30,220.47,224.53,218.0361,219.25,1249070,220.103100349476,224.156343817607,217.673250773839,218.885130637377,1251152.13035506,0.0,1.0
2025-10-31,220.0,222.666,217.31,220.29,1314766,219.633882509569,222.295445831253,216.948359127975,219.92339990015,1316957.64194032,0.0,1.0
2025-11-03,215.61,219.615,210.01,218.86,1895480,215.251188217674,219.249523215177,209.660507571975,218.495779663838,1898639.65994332,0.0,1.0
2025-11-04,212.13,216.8799,210.39,213.69,1528490,211.776979530704,216.518974887668,210.039875187219,213.334383424863,1531037.90798466,0.0,1.0
2025-11-05,213.81,215.56,208.44,210.48,1673501,213.454183724413,215.201271426194,208.093120319521,210.129725411882,1676290.63327222,0.0,1.0
2025-11-06,219.7,222.515,213.15,215.18,4325099,219.334381760692,222.144697120985,212.795282076885,214.82190381095,4332308.69995,0.0,1.0
2025-11-07,258.25,264.2,245.77,247.0,7653631,257.820227991346,263.760326177401,245.360996838076,246.588949908471,7666389.17802968,0.0,1.0
2025-11-10,268.04,270.22,260.58,262.3,3311551,267.593935763022,269.770307871526,260.146350474289,261.863488101182,3317071.17169528,0.0,1.0
2025-11-11,265.32,269.39,264.15,268.0,2398708,264.87846230654,268.941689132967,263.710409385921,267.554002329839,2402706.51308552,0.0,1.0
2025-11-12,273.65,277.23,267.08,268.2,2684290,273.194599767016,276.768642036945,266.635533366617,267.753669495756,2688764.56242707,0.0,1.0
2025-11-13,267.35,279.61,266.195,272.795,2659496,266.905084040606,279.144681311366,265.752006157431,272.341022632718,2663929.23220537,0.0,1.0
2025-11-14,264.66,267.9,260.36,266.75,2112468,264.219560659012,267.45416874688,259.926716591779,266.306082542852,2115989.36689448,0.0,1.0
2025-11-17,244.16,266.2,241.5,263.79,5045358,243.753676152438,265.756997836578,241.098102845731,263.351008487269,5053768.33172195,0.0,1.0
2025-11-18,240.0,247.8,239.775,242.02,3029410,239.600599101348,247.387618572142,239.37597353969,241.617237477118,3034459.85830972,0.0,1.0
2025-11-19,239.96,244.13,238.02,240.77,2068330,239.96,244.13,238.02,240.77,2068330,0.4,1.0
2025-11-20,234.77,243.67,234.34,242.51,1893970,234.77,243.67,234.34,242.51,1893970,0.0,1.0
2025-11-21,247.49,248.95,237.694,238.76,4870513,247.49,248.95,237.694,238.76,4870513,0.0,1.0
2025-11-24,249.14,252.3,247.49,247.9,2912033,249.14,252.3,247.49,247.9,2912033,0.0,1.0
2025-11-25,258.14,258.83,250.515,251.67,3152581,258.14,258.83,250.515,251.67,3152581,0.0,1.0
2025-11-26,257.62,259.87,256.6,257.53,1246671,257.62,259.87,256.6,257.53,1246671,0.0,1.0