date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1999-05-04,70.38,77.25,70.0,76.0,22320900,49.0128714216571,53.7971627923133,48.748238128957,52.9266585400105,32051681.4549627,0.0,1.0
1999-05-05,69.13,69.88,66.25,69.88,7565700,48.1423671693543,48.664669720736,46.1367253720486,48.664669720736,10863961.8646117,0.0,1.0
1999-05-06,67.94,69.38,67.06,68.0,2905700,47.313647121162,48.3164680198149,46.7008121275409,47.3554313252726,4172437.97533636,0.0,1.0
1999-05-07,74.13,74.88,66.75,67.94,4862300,51.6243841785655,52.1466867299472,46.4849270729698,47.313647121162,6982016.43923253,0.0,1.0
1999-05-10,70.69,73.5,70.25,73.38,2589400,49.2287564762282,51.1856500354049,48.9223389794176,51.1020816271838,3718247.20147846,0.0,1.0
1999-05-11,70.63,71.19,69.5,70.0,1839800,49.1869722721177,49.5769581771493,48.4000364280359,48.748238128957,2641859.58186455,0.0,1.0
1999-05-12,73.5,74.88,69.13,71.0,2659300,51.1856500354049,52.1466867299472,48.1423671693543,49.4446415307993,3818620.05981759,0.0,1.0
1999-05-13,74.25,75.25,72.5,73.25,1142900,51.7079525867866,52.4043559886288,50.4892466335627,51.0115491849443,1641146.49207142,0.0,1.0
1999-05-14,70.19,72.25,69.06,71.25,2058400,48.8805547753071,50.3151457831021,48.0936189312253,49.6187423812599,2955758.10594086,0.0,1.0
1999-05-17,68.63,70.25,68.0,69.13,2075000,47.7941654684332,48.9223389794176,47.3554313252726,48.1423671693543,2979594.86485973,0.0,1.0
1999-05-18,68.63,70.44,68.13,68.25,1407100,47.7941654684332,49.0546556257676,47.4459637675121,47.5295321757331,2020524.30570802,0.0,1.0
1999-05-19,69.31,69.81,68.75,69.38,727400,48.2677197816859,48.615921482607,47.8777338766542,48.3164680198149,1044509.54443324,0.0,1.0
1999-05-20,68.38,70.13,68.38,69.56,520800,47.6200646179726,48.8387705711965,47.6200646179726,48.4418206321465,747842.412346482,0.0,1.0
1999-05-21,67.5,68.81,67.5,68.13,936200,47.0072296243514,47.9195180807648,47.0072296243514,47.4459637675121,1344335.76505142,0.0,1.0
1999-05-24,65.31,67.25,65.0,67.0,1493000,45.4821061743169,46.8331287738909,45.2662211197458,46.6590279234303,2143872.35336655,0.0,1.0
1999-05-25,64.5,65.94,64.0,64.13,1662400,44.9180194188247,45.9208403174775,44.5698177179036,44.6603501601431,2387122.1702857,0.0,1.0
1999-05-26,66.06,66.63,63.06,65.63,1602900,46.0044087256986,46.4013586647487,43.9151985201719,45.7049552629064,2301683.18500418,0.0,1.0
1999-05-27,67.75,67.75,64.69,65.0,1220500,47.181330474812,47.181330474812,45.0503360651747,45.2662211197458,1752576.16027051,0.0,1.0
1999-05-28,67.94,68.81,67.0,67.75,901900,47.313647121162,47.9195180807648,46.6590279234303,47.181330474812,1295082.70294795,0.0,1.0
1999-06-01,64.19,66.63,63.56,66.63,953900,44.7021343642536,46.4013586647487,44.263400221093,46.4013586647487,1369752.068236,0.0,1.0
1999-06-02,63.25,64.06,62.0,63.75,2204300,44.0475151665219,44.6116019220141,43.1770109142191,44.395716867443,3165263.11354714,0.0,1.0
1999-06-03,63.63,64.19,63.13,64.0,852600,44.312148459222,44.7021343642536,43.9639467583008,44.5698177179036,1224290.40085755,0.0,1.0
1999-06-04,65.38,67.0,64.31,64.31,1357400,45.5308544124459,46.6590279234303,44.7857027724747,44.7857027724747,1949157.62388463,0.0,1.0
1999-06-07,65.94,67.75,65.19,65.19,891900,45.9208403174775,47.181330474812,45.3985377660959,45.3985377660959,1280723.20962333,0.0,1.0
1999-06-08,63.75,65.69,63.75,65.38,571700,44.395716867443,45.746739467017,44.395716867443,45.5308544124459,820932.233368825,0.0,1.0
1999-06-09,65.5,65.5,63.63,64.25,611400,45.614422820667,45.614422820667,44.312148459222,44.7439185683642,877939.421867586,0.0,1.0
1999-06-10,63.38,64.94,63.31,64.88,664200,44.1380476087614,45.2244369156353,44.0892993706324,45.1826527115248,953757.546621608,0.0,1.0
1999-06-11,62.94,64.31,62.31,63.94,969300,43.8316301119508,44.7857027724747,43.3928959687902,44.5280335137931,1391865.68795592,0.0,1.0
1999-06-14,61.25,64.0,60.5,63.5,821100,42.6547083628374,44.5698177179036,42.1324058114557,44.2216160169825,1179057.99688498,0.0,1.0
1999-06-15,62.75,63.38,62.25,62.88,831700,43.6993134656008,44.1380476087614,43.3511117646797,43.7898459078403,1194279.05980908,0.0,1.0
1999-06-16,65.25,65.44,63.94,63.94,690300,45.4403219702064,45.5726386165564,44.5280335137931,44.5280335137931,991235.82419888,0.0,1.0
1999-06-17,65.0,66.88,64.5,64.5,955700,45.2662211197458,46.5754595152092,44.9180194188247,44.9180194188247,1372336.77703443,0.0,1.0
1999-06-18,64.81,64.88,63.5,64.25,613900,45.1339044733958,45.1826527115248,44.2216160169825,44.7439185683642,881529.295198743,0.0,1.0
1999-06-21,69.5,69.94,66.56,66.69,1811000,48.4000364280359,48.7064539248465,46.3526104266197,46.4431428688592,2600504.24108963,0.0,1.0
1999-06-22,68.0,70.13,67.75,70.13,1165900,47.3554313252726,48.8387705711965,47.181330474812,48.8387705711965,1674173.32671805,0.0,1.0
1999-06-23,65.0,67.44,64.88,67.06,1351700,45.2662211197458,46.9654454202409,45.1826527115248,46.7008121275409,1940972.71268959,0.0,1.0
1999-06-24,65.06,66.5,64.5,66.06,1408900,45.3080053238564,46.3108262225092,44.9180194188247,46.0044087256986,2023109.01450645,0.0,1.0
1999-06-25,66.25,66.81,65.38,65.5,1111500,46.1367253720486,46.5267112770803,45.5308544124459,45.614422820667,1596057.6830321,0.0,1.0
1999-06-28,66.56,67.5,65.75,66.44,784600,46.3526104266197,47.0072296243514,45.7885236711275,46.2690420183987,1126645.8462501,0.0,1.0
1999-06-29,67.75,68.5,66.0,66.0,629800,47.181330474812,47.7036330261937,45.9626245215881,45.9626245215881,904360.889584897,0.0,1.0
1999-06-30,72.25,72.25,66.13,68.5,2127600,50.3151457831021,50.3151457831021,46.0531569638276,47.7036330261937,3055125.79974726,0.0,1.0
1999-07-01,70.81,71.44,69.75,71.38,813600,49.3123248844493,49.7510590276099,48.5741372784965,49.7092748234993,1168288.37689151,0.0,1.0
1999-07-02,70.94,71.19,69.69,70.56,536900,49.4028573266888,49.5769581771493,48.532353074386,49.1382240339887,770961.196599128,0.0,1.0
1999-07-06,70.5,71.19,69.25,70.0,747600,49.0964398298782,49.5769581771493,48.2259355775754,48.748238128957,1073515.72094898,0.0,1.0
1999-07-07,68.0,70.0,68.0,69.56,648800,47.3554313252726,48.748238128957,47.3554313252726,48.4418206321465,931643.926901684,0.0,1.0
1999-07-08,67.25,68.88,67.19,68.0,424400,46.8331287738909,47.9682663188937,46.7913445697803,47.3554313252726,609416.896697095,0.0,1.0
1999-07-09,67.25,68.19,67.25,67.44,312700,46.8331287738909,47.4877479716226,46.8331287738909,46.9654454202409,449021.356261031,0.0,1.0
1999-07-12,68.38,68.94,67.88,68.0,547700,47.6200646179726,48.0100505230043,47.2718629170515,47.3554313252726,786469.449389724,0.0,1.0
1999-07-13,67.88,68.69,67.63,68.25,969600,47.2718629170515,47.8359496725437,47.0977620665909,47.5295321757331,1392296.47275566,0.0,1.0
1999-07-14,67.63,67.75,67.31,67.38,888200,47.0977620665909,47.181330474812,46.8749129780014,46.9236612161304,1275410.19709321,0.0,1.0
1999-07-15,67.94,68.0,67.5,68.0,864700,47.313647121162,47.3554313252726,47.0072296243514,47.3554313252726,1241665.38778034,0.0,1.0
1999-07-16,68.06,68.75,67.75,67.75,476700,47.3972155293831,47.8777338766542,47.181330474812,47.181330474812,684517.046784885,0.0,1.0
1999-07-19,69.44,70.75,68.25,68.25,646100,48.3582522239254,49.2705406803387,47.5295321757331,47.5295321757331,927766.863704036,0.0,1.0
1999-07-20,68.13,70.44,67.88,69.13,886100,47.4459637675121,49.0546556257676,47.2718629170515,48.1423671693543,1272394.70349504,0.0,1.0
1999-07-21,67.88,68.06,67.13,68.0,626100,47.2718629170515,47.3972155293831,46.7495603656698,47.3554313252726,899047.877054786,0.0,1.0
1999-07-22,66.5,68.25,66.5,68.13,579500,46.3108262225092,47.5295321757331,46.3108262225092,47.4459637675121,832132.638162032,0.0,1.0
1999-07-23,64.06,66.38,64.0,66.38,767200,44.6116019220141,46.2272578142881,44.5698177179036,46.2272578142881,1101660.32786525,0.0,1.0
1999-07-26,63.25,64.75,63.19,64.25,749500,44.0475151665219,45.0921202692853,44.0057309624114,44.7439185683642,1076244.02468066,0.0,1.0
1999-07-27,65.5,65.75,63.31,64.25,592200,45.614422820667,45.7885236711275,44.0892993706324,44.7439185683642,850369.194684305,0.0,1.0
1999-07-28,66.06,66.38,64.0,65.25,584800,46.0044087256986,46.2272578142881,44.5698177179036,45.4403219702064,839743.169624084,0.0,1.0
1999-07-29,65.0,65.5,64.5,65.5,646000,45.2662211197458,45.614422820667,44.9180194188247,45.614422820667,927623.268770791,0.0,1.0
1999-07-30,64.31,65.0,63.63,65.0,629600,44.7857027724747,45.2662211197458,44.312148459222,45.2662211197458,904073.699718404,0.0,1.0
1999-08-02,62.81,64.56,62.38,64.25,566400,43.7410976697113,44.9598036229352,43.4416442069192,44.7439185683642,813321.701906773,0.0,1.0
1999-08-03,60.81,62.81,60.75,62.81,837700,42.3482908660268,43.7410976697113,42.3065066619163,43.7410976697113,1202894.75580386,0.0,1.0
1999-08-04,60.0,61.5,60.0,60.56,1281600,41.7842041105346,42.828809213298,41.7842041105346,42.1741900155663,1840312.66448397,0.0,1.0
1999-08-05,59.25,60.0,57.81,59.81,1539900,41.2619015591529,41.7842041105346,40.2590806605001,41.6518874641846,2211218.37705904,0.0,1.0
1999-08-06,56.25,58.94,56.0,58.94,1308500,39.1726913536262,41.0460165045818,38.9985905031656,41.0460165045818,1878939.70152721,0.0,1.0
1999-08-09,55.81,57.5,55.81,56.5,1347500,38.8662738568156,40.043195605929,38.8662738568156,39.3467922040868,1934941.72549325,0.0,1.0
1999-08-10,57.0,57.19,55.19,56.25,1817400,39.7785623132289,39.9111575209397,38.5154184924054,39.2551601775286,2604211.76573164,0.12,1.0
1999-08-11,61.5,61.56,57.44,57.88,1369200,42.9189751274312,42.9608472982873,40.0856248995065,40.3926874857841,1961971.35998666,0.0,1.0
1999-08-12,60.69,62.19,60.56,61.44,832800,42.3537008208748,43.4005050922756,42.2629777840201,42.8771029565752,1193346.29608304,0.0,1.0
1999-08-13,63.13,63.25,62.06,62.44,557400,44.0565024356867,44.1402467773988,43.3097820554209,43.5749724708424,798716.649179496,0.0,1.0
1999-08-16,62.88,63.0,60.88,63.0,762600,43.8820350571199,43.965779398832,42.4862960285856,43.965779398832,1092754.4253037,0.0,1.0
1999-08-17,63.0,64.5,62.63,63.25,936900,43.965779398832,45.0125836702328,43.7075676785531,44.1402467773988,1342514.58309342,0.0,1.0
1999-08-18,62.31,63.0,61.06,63.0,819300,43.4842494339876,43.965779398832,42.6119125411537,43.965779398832,1174001.70554855,0.0,1.0
1999-08-19,61.69,62.5,60.81,61.63,624600,43.051570335142,43.6168446416984,42.4374451625869,43.009698164286,895009.722062277,0.0,1.0
1999-08-20,62.3125,62.9375,61.625,61.8125,439600,43.4859941077733,43.9221625541903,43.0062088167146,43.1370593506397,629917.185108192,0.0,1.0
1999-08-23,63.63,63.81,62.63,62.81,837200,44.4054371928203,44.5310537053884,43.7075676785531,43.8331841911212,1199651.19966465,0.0,1.0
1999-08-24,63.44,65.0,62.81,63.56,894200,44.2728419851096,45.3615184273663,43.8331841911212,44.3565863268216,1281328.35969915,0.0,1.0
1999-08-25,64.0,64.31,62.31,63.13,449900,44.6636489130992,44.879988462522,43.4842494339876,44.0565024356867,644676.391219689,0.0,1.0
1999-08-26,62.75,64.88,62.75,64.0,378400,43.7913120202652,45.2777740856543,43.7913120202652,44.6636489130992,542221.708018517,0.0,1.0
1999-08-27,61.56,63.0,61.5,63.0,265300,42.9608472982873,43.965779398832,42.9189751274312,43.965779398832,380157.027318479,0.0,1.0
1999-08-30,59.31,61.75,59.31,61.75,438100,41.3906408911861,43.093442505998,41.3906408911861,43.093442505998,627767.786159916,0.0,1.0
1999-08-31,59.81,60.5,58.69,59.5,496600,41.7395756483197,42.2211056131641,40.9579617923405,41.5232360988969,711594.345142694,0.0,1.0
1999-09-01,60.31,60.69,59.81,60.56,560100,42.0885104054533,42.3537008208748,41.7395756483197,42.2629777840201,802585.567286393,0.0,1.0
1999-09-02,59.25,60.44,58.88,59.5,727600,41.3487687203301,42.179233442308,41.0905570000512,41.5232360988969,1042601.78317725,0.0,1.0
1999-09-03,63.13,63.13,60.75,60.75,754900,44.0565024356867,44.0565024356867,42.3955729917309,42.3955729917309,1081720.84403588,0.0,1.0
1999-09-07,62.5,64.44,62.44,63.0,813600,43.6168446416984,44.9707114993767,43.5749724708424,43.965779398832,1165833.9895451,0.0,1.0
1999-09-08,62.56,63.63,62.13,62.44,732100,43.6587168125544,44.4054371928203,43.3586329214196,43.5749724708424,1049049.98002208,0.0,1.0
1999-09-09,61.75,62.56,61.0,62.5,448800,43.093442505998,43.6587168125544,42.5700403702976,43.6168446416984,643100.165324288,0.0,1.0
1999-09-10,63.09,63.09,61.63,62.38,636300,44.028587655116,44.028587655116,43.009698164286,43.5331002999864,911775.033858833,0.0,1.0
1999-09-13,62.13,62.81,62.0,62.19,250700,43.3586329214196,43.8331841911212,43.2679098845648,43.4005050922756,359236.210888589,0.0,1.0
1999-09-14,59.38,61.38,58.75,61.38,1160600,41.4394917571848,42.8352307857192,40.9998339631965,42.8352307857192,1663061.61291303,0.0,1.0
1999-09-15,58.31,60.13,58.06,60.13,970200,40.6927713769189,41.9628938928852,40.5183039983522,41.9628938928852,1390231.23974515,0.0,1.0
1999-09-16,57.69,59.13,57.44,58.56,753200,40.2600922780733,41.265024378618,40.0856248995065,40.8672387554857,1079284.85856117,0.0,1.0
1999-09-17,60.06,60.06,58.5,58.63,1116700,41.9140430268865,41.9140430268865,40.8253665846297,40.9160896214844,1600155.87036014,0.0,1.0
1999-09-20,60.75,60.75,59.5,60.06,721800,42.3955729917309,42.3955729917309,41.5232360988969,41.9140430268865,1034290.77391058,0.0,1.0
1999-09-21,59.13,61.75,58.38,60.56,2369100,41.265024378618,43.093442505998,40.7416222429176,42.2629777840201,3394760.69890769,0.0,1.0
1999-09-22,61.31,62.0,59.06,59.94,1534700,42.7863799197205,43.2679098845648,41.2161735126193,41.8302986851744,2199121.71061315,0.0,1.0
1999-09-23,60.81,62.25,60.75,61.75,889800,42.4374451625869,43.4423772631316,42.3955729917309,43.093442505998,1275023.45611754,0.0,1.0
1999-09-24,61.94,62.19,60.88,61.06,831400,43.2260377137088,43.4005050922756,42.4862960285856,42.6119125411537,1191340.19039798,0.0,1.0
1999-09-27,61.56,62.63,61.25,62.0,624700,42.9608472982873,43.7075676785531,42.7445077488644,43.2679098845648,895153.015325495,0.0,1.0
1999-09-28,62.25,62.25,61.06,61.31,819900,43.4423772631316,43.4423772631316,42.6119125411537,42.7863799197205,1174861.46512786,0.0,1.0
1999-09-29,61.44,62.75,61.13,62.38,800900,42.8771029565752,43.7913120202652,42.6607634071524,43.5331002999864,1147635.74511636,0.0,1.0
1999-09-30,61.0,62.5,61.0,61.94,1113400,42.5700403702976,43.6168446416984,42.5700403702976,43.2260377137088,1595427.19267394,0.0,1.0
1999-10-01,59.19,61.25,58.31,61.0,793300,41.3068965494741,42.7445077488644,40.6927713769189,42.5700403702976,1136745.45711176,0.0,1.0
1999-10-04,61.69,61.69,59.5,59.5,739400,43.051570335142,43.051570335142,41.5232360988969,41.5232360988969,1059510.38823703,0.0,1.0
1999-10-05,62.25,63.25,61.38,62.13,1040500,43.4423772631316,44.1402467773988,42.8352307857192,43.3586329214196,1490966.4037877,0.0,1.0
1999-10-06,64.0,64.0,61.81,62.13,944200,44.6636489130992,44.6636489130992,43.1353146768541,43.3586329214196,1352974.99130836,0.0,1.0
1999-10-07,63.19,64.13,63.19,64.0,366300,44.0983746065428,44.7543719499539,44.0983746065428,44.6636489130992,524883.223169087,0.0,1.0
1999-10-08,63.94,63.94,61.88,62.5,488800,44.6217767422431,44.6217767422431,43.1841655428528,43.6168446416984,700417.470611657,0.0,1.0
1999-10-11,63.69,63.94,63.5,63.75,229300,44.4473093636763,44.6217767422431,44.3147141559656,44.4891815345324,328571.452559847,0.0,1.0
1999-10-12,62.94,63.75,62.75,63.69,644200,43.923907227976,44.4891815345324,43.7913120202652,44.4473093636763,923095.201653087,0.0,1.0
1999-10-13,61.0,62.63,60.69,62.38,393000,42.5700403702976,43.7075676785531,42.3537008208748,43.5331002999864,563142.524448407,0.0,1.0
1999-10-14,62.0,62.56,58.88,60.5,1016000,43.2679098845648,43.6587168125544,41.0905570000512,42.2211056131641,1455859.55429919,0.0,1.0
1999-10-15,59.75,60.63,58.25,60.5,1088000,41.6977034774637,42.3118286500188,40.6508992060629,42.2211056131641,1559030.70381645,0.0,1.0
1999-10-18,59.25,60.25,57.94,60.25,732700,41.3487687203301,42.0466382345973,40.4345596566401,42.0466382345973,1049909.73960139,0.0,1.0
1999-10-19,60.38,61.0,59.5,59.5,1082700,42.137361271452,42.5700403702976,41.5232360988969,41.5232360988969,1551436.16086588,0.0,1.0
1999-10-20,61.75,62.38,60.5,60.5,499800,43.093442505998,43.5331002999864,42.2211056131641,42.2211056131641,716179.729565684,0.0,1.0
1999-10-21,61.81,61.81,61.13,61.25,281900,43.2190590185661,43.2190590185661,42.7435864391676,42.8274933649438,403160.998774056,0.12,1.0
1999-10-22,65.5,65.75,62.69,62.75,1644700,45.7991969861848,45.9740030815519,43.8343764742584,43.8763299371465,2352177.70373781,0.0,1.0
1999-10-25,64.0,65.0,63.25,64.94,665000,44.7503604139821,45.4495847954505,44.2259421278807,45.4076313325624,951053.792780231,0.0,1.0
1999-10-26,61.81,64.56,61.81,63.5,650200,43.2190590185661,45.1419260676044,43.2190590185661,44.4007482232478,929887.482805575,0.0,1.0
1999-10-27,64.38,64.75,62.0,62.06,1412500,45.0160656789401,45.2747787000834,43.3519116510451,43.3938651139332,2020095.46210839,0.0,1.0
1999-10-28,72.0,72.5,64.5,64.5,3983400,50.3441554657298,50.6937676564641,45.0999726047163,45.0999726047163,5696883.72655756,0.0,1.0
1999-10-29,71.0,73.75,70.19,72.06,2490500,49.6449310842614,51.5677981332996,49.0785593352719,50.3861089286179,3561803.71566792,0.0,1.0
1999-11-01,69.38,71.0,69.31,70.5,949300,48.5121875862824,49.6449310842614,48.4632418795796,49.2953188935271,1357647.16614477,0.0,1.0
1999-11-02,69.75,71.75,69.13,69.19,543000,48.7709006074258,50.1693493703627,48.3373814909153,48.3793349538034,776574.751097242,0.0,1.0
1999-11-03,68.75,69.88,68.31,69.81,924000,48.0716762259573,48.8617997770167,47.7640174981112,48.8128540703139,1321464.21733674,0.0,1.0
1999-11-04,70.13,70.75,69.44,69.69,570400,49.0366058723838,49.4701249888942,48.5541410491705,48.7289471445377,815761.027671946,0.0,1.0
1999-11-05,73.69,74.31,71.25,72.0,1304900,51.5258446704115,51.959363786922,49.8197371796285,50.3441554657298,1866210.66796831,0.0,1.0
1999-11-08,73.0,73.5,72.5,73.5,651600,51.0433798471983,51.3929920379325,50.6937676564641,51.3929920379325,931889.70131669,0.0,1.0
1999-11-09,71.88,73.56,71.75,73.5,695600,50.2602485399536,51.4349455008206,50.1693493703627,51.3929920379325,994816.568808917,0.0,1.0
1999-11-10,71.94,72.75,70.63,71.0,678700,50.3022020028417,50.8685737518312,49.386218063118,49.6449310842614,970646.931067584,0.0,1.0
1999-11-11,73.31,73.5,71.56,72.0,574300,51.2601394054535,51.3929920379325,50.0364967378837,50.3441554657298,821338.636381485,0.0,1.0
1999-11-12,79.75,79.81,73.75,73.94,2227700,55.7631444221105,55.8050978849986,51.5677981332996,51.7006507657787,3185958.69800981,0.0,1.0
1999-11-15,78.0,79.94,77.25,78.75,997100,54.5395017545406,55.8959970545895,54.0150834684393,55.063920040642,1426008.6267386,0.0,1.0
1999-11-16,82.81,83.0,78.38,78.38,1505100,57.902771029404,58.035623661883,54.8052070194987,54.8052070194987,2152527.91505793,0.0,1.0
1999-11-17,79.56,81.38,78.56,81.13,1245400,55.6302917896315,56.9028801639041,54.931067408163,56.728074068537,1781116.38124586,0.0,1.0
1999-11-18,80.19,81.13,79.25,79.81,1111500,56.0708031499566,56.728074068537,55.4135322313762,55.8050978849986,1589618.48221839,0.0,1.0
1999-11-19,79.94,80.88,79.63,80.0,329600,55.8959970545895,56.5532679731698,55.6792374963342,55.9379505174776,471379.443759946,0.0,1.0
1999-11-22,79.69,80.25,78.5,79.5,329900,55.7211909592224,56.1127566128447,54.8891139452749,55.5883383267433,471808.490583757,0.0,1.0
1999-11-23,77.75,80.63,77.5,79.94,656300,54.3646956591735,56.3784618778027,54.1898895638064,55.8959970545895,938611.434889724,0.0,1.0
1999-11-24,77.13,77.75,76.75,77.5,515700,53.9311765426631,54.3646956591735,53.6654712777051,54.1898895638064,737531.490130474,0.0,1.0
1999-11-26,77.31,77.75,76.63,77.19,107600,54.0570369313274,54.3646956591735,53.5815643519288,53.9731300055512,153884.79414008,0.0,1.0
1999-11-29,74.5,77.25,74.38,77.25,517900,52.092216419401,54.0150834684393,52.0083094936248,54.0150834684393,740677.833505086,0.0,1.0
1999-11-30,75.13,77.13,74.5,74.75,925000,52.5327277797261,53.9311765426631,52.092216419401,52.2670225147681,1322894.37341611,0.0,1.0
1999-12-01,76.19,76.19,74.75,74.75,500000,53.2739056240827,53.2739056240827,52.2670225147681,52.2670225147681,715078.039684385,0.0,1.0
1999-12-02,77.5,77.63,76.25,76.25,453600,54.1898895638064,54.2807887333973,53.3158590869708,53.3158590869708,648718.797601674,0.0,1.0
1999-12-03,79.06,80.69,78.38,78.5,669500,55.2806795988972,56.4204153406908,54.8052070194987,54.8891139452749,957489.495137392,0.0,1.0
1999-12-06,77.0,79.31,76.56,79.19,295100,53.8402773730722,55.4554856942643,53.5326186452261,55.3715787684881,422039.059021724,0.0,1.0
1999-12-07,80.94,80.94,77.25,77.25,883100,56.5952214360579,56.5952214360579,54.0150834684393,54.0150834684393,1262970.83369056,0.0,1.0
1999-12-08,80.0,81.81,80.0,81.81,732200,55.9379505174776,57.2035466479355,55.9379505174776,57.2035466479355,1047160.28131381,0.0,1.0
1999-12-09,80.0,82.25,79.75,80.75,1205700,55.9379505174776,57.5112053757816,55.7631444221105,56.4623688035789,1724339.18489493,0.0,1.0
1999-12-10,82.0,82.44,79.56,80.0,1386300,57.3363992804145,57.6440580082607,55.6302917896315,55.9379505174776,1982625.37282893,0.0,1.0
1999-12-13,82.06,82.94,81.06,81.5,938500,57.3783527433026,57.9936701989949,56.6791283618342,56.9867870896803,1342201.48048759,0.0,1.0
1999-12-14,78.75,81.44,77.81,81.44,1105800,55.063920040642,56.9448336267922,54.4066491220616,56.9448336267922,1581466.59256599,0.0,1.0
1999-12-15,79.44,79.5,77.75,77.75,1073800,55.5463848638552,55.5883383267433,54.3646956591735,54.3646956591735,1535701.59802619,0.0,1.0
1999-12-16,78.56,79.5,77.75,79.19,307900,54.931067408163,55.5883383267433,54.3646956591735,55.3715787684881,440345.056837644,0.0,1.0
1999-12-17,80.19,80.56,78.44,80.19,542100,56.0708031499566,56.3295161710999,54.8471604823868,56.0708031499566,775287.61062581,0.0,1.0
1999-12-20,81.88,83.63,80.75,82.0,1302600,57.2524923546383,58.4761350222081,56.4623688035789,57.3363992804145,1862921.30898576,0.0,1.0
1999-12-21,80.94,83.0,79.5,80.63,1189900,56.5952214360579,58.035623661883,55.5883383267433,56.3784618778027,1701742.7188409,0.0,1.0
1999-12-22,79.69,81.38,79.13,81.0,526800,55.7211909592224,56.9028801639041,55.3296253056,56.6371748989461,753406.222611467,0.0,1.0
1999-12-23,81.0,82.44,80.69,81.0,532000,56.6371748989461,57.6440580082607,56.4204153406908,56.6371748989461,760843.034224185,0.0,1.0
1999-12-27,82.06,82.88,80.5,80.5,389200,57.3783527433026,57.9517167361068,56.2875627082118,56.2875627082118,556616.746090326,0.0,1.0
1999-12-28,85.0,85.69,82.06,82.06,821800,59.4340724248199,59.9165372480332,57.3783527433026,57.3783527433026,1175302.26602526,0.0,1.0
1999-12-29,88.0,88.19,85.38,85.5,794800,61.5317455692253,61.6645982017044,59.6997776897779,59.7836846155542,1136688.0518823,0.0,1.0
1999-12-30,92.19,92.88,89.56,90.0,969200,64.4614957275782,64.9439605507915,62.6225356043162,62.9301943321623,1386107.27212421,0.0,1.0
1999-12-31,94.19,94.81,91.5,91.94,383500,65.8599444905152,66.2934636070256,63.979030904365,64.2866896322111,548464.856437923,0.0,1.0
2000-01-03,88.31,94.19,87.75,94.19,1822600,61.7485051274806,65.8599444905152,61.3569394738582,65.8599444905152,2606602.47025752,0.0,1.0
2000-01-04,82.75,87.5,82.25,87.0,1647700,57.8608175665159,61.1821333784911,57.5112053757816,60.8325211877569,2356468.17197592,0.0,1.0
2000-01-05,79.69,81.88,79.0,80.88,1516600,55.7211909592224,57.2524923546383,55.2387261360091,56.5532679731698,2168974.70997067,0.0,1.0
2000-01-06,82.25,84.5,78.63,78.63,1845100,57.5112053757816,59.0844602340857,54.9800131148658,54.9800131148658,2638780.98204332,0.0,1.0
2000-01-07,82.56,83.19,79.88,83.06,1127400,57.7279649340369,58.168476294362,55.8540435917014,58.0775771247711,1612357.96388035,0.0,1.0
2000-01-10,84.38,84.88,81.75,81.75,803100,59.0005533083095,59.3501654990437,57.1615931850474,57.1615931850474,1148558.34734106,0.0,1.0
2000-01-11,84.81,86.25,84.56,85.0,808600,59.3012197923409,60.3081029016555,59.1264136969738,59.4340724248199,1156424.20577759,0.0,1.0
2000-01-12,84.38,86.0,83.38,84.13,916100,59.0005533083095,60.1332968062884,58.301328926841,58.8257472129424,1310165.98430973,0.0,1.0
2000-01-13,84.5,85.13,82.88,85.13,711000,59.0844602340857,59.5249715944108,57.9517167361068,59.5249715944108,1016840.9724312,0.0,1.0
2000-01-14,85.63,86.94,85.31,85.5,607000,59.8745837851451,60.7905677248688,59.6508319830752,59.7836846155542,868104.740176843,0.0,1.0
2000-01-18,86.88,89.13,84.75,85.0,1095700,60.7486142619807,62.3218691202847,59.2592663294528,59.4340724248199,1567022.01616436,0.0,1.0
2000-01-19,87.56,89.38,86.75,86.88,636900,61.2240868413792,62.4966752156518,60.6577150923898,60.7486142619807,910866.40694997,0.0,1.0
2000-01-20,85.94,87.94,84.88,87.0,621800,60.1752502691765,61.5756517183079,59.4330375011369,60.9174630372162,888031.071926796,0.12,1.0
2000-01-21,85.69,86.19,84.56,86.19,542500,60.0002000880351,60.3503004503179,59.2089732692759,60.3503004503179,774777.832937096,0.0,1.0
2000-01-24,81.75,87.5,81.5,87.5,712900,57.2414092332462,61.267563399499,57.0663590521048,61.267563399499,1018136.62138407,0.0,1.0
2000-01-25,83.88,84.19,82.38,83.0,749300,58.7328367765712,58.9498990011865,57.6825356897226,58.1166601389534,1070121.71469081,0.0,1.0
2000-01-26,88.25,88.5,84.13,84.13,1086600,61.7927139429233,61.9677641240647,58.9078869577126,58.9078869577126,1551840.72492064,0.0,1.0
2000-01-27,89.0,89.94,87.63,88.25,702000,62.3178644863476,62.9760531674393,61.3585894936926,61.7927139429233,1002569.65663012,0.0,1.0
2000-01-28,87.0,88.0,86.13,87.5,776800,60.9174630372162,61.6176637617819,60.308288406844,61.267563399499,1109396.16705168,0.0,1.0
2000-01-31,91.63,91.69,86.5,87.0,801800,64.1593923919554,64.2014044354293,60.5673626749333,60.9174630372162,1145100.21465247,0.0,1.0
2000-02-01,91.25,93.0,90.5,92.88,813100,63.8933161166204,65.1186673846104,63.3681655731961,65.0346432976625,1161238.44416802,0.0,1.0
2000-02-02,91.13,91.63,88.63,90.75,964700,63.8092920296725,64.1593923919554,62.0587902182583,63.5432157543376,1377747.7888192,0.0,1.0
2000-02-03,85.38,91.13,84.81,90.0,2213300,59.7831378634197,63.8092920296725,59.3840234504173,63.0180652109133,3160950.74219295,0.0,1.0
2000-02-04,84.69,85.31,83.56,84.69,1451700,59.2999993634694,59.7341238127001,58.5087725447102,59.2999993634694,2073262.63608255,0.0,1.0
2000-02-07,85.75,86.5,83.5,84.44,929800,60.042212131509,60.5673626749333,58.4667605012362,59.124949182328,1327904.9383685,0.0,1.0
2000-02-08,89.44,89.63,85.75,85.75,1024800,62.6259528051565,62.758990942824,60.042212131509,60.042212131509,1463580.31925149,0.0,1.0
2000-02-09,86.75,89.44,86.56,89.44,397100,60.7424128560747,62.6259528051565,60.6093747184073,62.6259528051565,567123.092090914,0.0,1.0
2000-02-10,86.63,87.31,85.5,86.75,503200,60.6583887691269,61.1345252618315,59.8671619503676,60.7424128560747,718651.070108657,0.0,1.0
2000-02-11,85.13,88.75,85.0,86.44,856900,59.6080876822783,62.1428143052062,59.5170615880848,60.5253506314594,1223791.9355646,0.0,1.0
2000-02-14,86.5,86.88,84.63,85.13,627800,60.5673626749333,60.8334389502683,59.2579873199955,59.6080876822783,896600.043350985,0.0,1.0
2000-02-15,86.5,86.63,85.13,86.25,542400,60.5673626749333,60.6583887691269,59.6080876822783,60.3923124937919,774635.016746693,0.0,1.0
2000-02-16,82.94,87.31,82.88,86.75,720300,58.0746480954794,61.1345252618315,58.0326360520055,60.7424128560747,1028705.0194739,0.0,1.0
2000-02-17,82.13,84.75,81.13,84.75,895500,57.5074855085812,59.3420114069433,56.8072847840155,59.3420114069433,1278918.98506022,0.0,1.0
2000-02-18,80.81,84.5,80.75,84.5,925500,56.5832205521545,59.1669612258019,56.5412085086805,59.1669612258019,1321763.84218117,0.0,1.0
2000-02-22,81.56,82.38,80.69,81.25,720100,57.1083710955787,57.6825356897226,56.4991964652066,56.8913088709634,1028419.38709309,0.0,1.0
2000-02-23,85.75,87.0,81.06,81.31,702900,60.042212131509,60.9174630372162,56.7582707332959,56.9333209144373,1003855.00234375,0.0,1.0
2000-02-24,89.63,89.94,85.5,85.81,1199800,62.758990942824,62.9760531674393,59.8671619503676,60.084224174983,1713508.65245701,0.0,1.0
2000-02-25,89.25,94.0,88.25,89.44,1333000,62.492914667489,65.8188681091761,61.7927139429233,62.6259528051565,1903739.81807401,0.0,1.0
2000-02-28,88.0,89.25,87.0,89.25,518000,61.6176637617819,62.492914667489,60.9174630372162,62.492914667489,739787.866288324,0.0,1.0
2000-02-29,92.5,92.5,88.0,88.75,1381200,64.7685670223275,64.7685670223275,61.6176637617819,62.1428143052062,1972577.22184833,0.0,1.0
2000-03-01,94.75,96.75,93.19,93.25,1488900,66.3440186526004,67.7444201017318,65.2517055222779,65.2937175657518,2126390.25891252,0.0,1.0
2000-03-02,96.25,97.88,94.13,95.25,1819200,67.3943197394489,68.535646920491,65.9098942033696,66.6941190148832,2598112.13581413,0.0,1.0
2000-03-03,102.5,102.5,96.75,97.0,2295900,71.7705742679846,71.7705742679846,67.7444201017318,67.9194702828732,3278916.91546595,0.0,1.0
2000-03-06,103.7,105.3,102.4,102.8,1421000,72.6108151374634,73.7311362967685,71.700554195528,71.9806344853543,2029418.06562878,0.0,1.0
2000-03-07,104.9,105.8,102.4,103.9,1041300,73.4510560069423,74.0812366590514,71.700554195528,72.7508552823766,1487144.99066801,0.0,1.0
2000-03-08,101.8,105.4,99.69,105.0,1041100,71.2804337607886,73.8011563692251,69.8030102319549,73.5210760793988,1486859.35828721,0.0,1.0
2000-03-09,107.2,108.2,101.3,101.8,535500,75.0615176734434,75.7617183980091,70.9303333985057,71.2804337607886,764780.699608875,0.0,1.0
2000-03-10,112.3,119.0,108.5,109.8,2034400,78.6325413687285,83.3238862233187,75.9717786153788,76.8820395573142,2905452.57756171,0.0,1.0
2000-03-13,110.4,115.5,106.5,107.5,1454200,77.3021599920536,80.8731836873387,74.5713771662474,75.2715778908131,2076833.04084263,0.0,1.0
2000-03-14,104.8,112.9,103.5,111.5,653100,73.3810359344857,79.0526618034679,72.4707749925503,78.0723807890759,932732.539522981,0.0,1.0
2000-03-15,103.6,105.5,101.4,102.5,700300,72.5407950650068,73.8711764416817,71.0003534709623,71.7705742679846,1000141.78139327,0.0,1.0
2000-03-16,103.3,105.0,99.25,103.9,2024800,72.3307348476371,73.5210760793988,69.494921913146,72.7508552823766,2891742.22328301,0.0,1.0
2000-03-17,116.5,117.4,103.3,104.1,2099400,81.5733844119044,82.2035650640135,72.3307348476371,72.8908954272897,2998283.10132376,0.0,1.0
2000-03-20,113.4,123.0,112.6,117.6,2254000,79.4027621657507,86.1246891215815,78.8426015860982,82.3436052089267,3219076.93168703,0.0,1.0
2000-03-21,118.3,119.8,106.5,111.0,2692800,82.8337457161227,83.8840468029712,74.5713771662474,77.722280426793,3845754.37517606,0.0,1.0
2000-03-22,117.1,117.9,114.8,114.9,1258900,81.9935048466438,82.5536654262964,80.3830431801427,80.4530632525993,1797913.02098527,0.0,1.0
2000-03-23,119.0,119.0,115.1,116.5,1656900,83.3238862233187,83.3238862233187,80.5931033975124,81.5733844119044,2366321.45878981,0.0,1.0
2000-03-24,121.3,128.0,117.7,119.0,1934400,84.9343478898198,89.62569274441,82.4136252813833,83.3238862233187,2762636.38715856,0.0,1.0
2000-03-27,112.0,119.4,111.8,118.3,1315000,78.4224811513588,83.603966513145,78.2824410064456,82.8337457161227,1878032.90380144,0.0,1.0
2000-03-28,113.3,115.5,108.5,109.5,1649400,79.3327420932942,80.8731836873387,75.9717786153788,76.6719793399445,2355610.24450958,0.0,1.0
2000-03-29,114.2,116.1,110.8,114.0,754300,79.9629227454033,81.2933041220781,77.5822402818799,79.8228826004901,1077262.52421097,0.0,1.0
2000-03-30,106.9,115.0,105.1,112.6,1241200,74.8514574560737,80.5230833250559,73.5910961518554,78.8426015860982,1772634.55528391,0.0,1.0
2000-03-31,105.3,111.9,103.3,108.0,1693300,73.7311362967685,78.3524610789022,72.3307348476371,75.6216782530959,2418306.55209656,0.0,1.0
2000-04-03,105.5,110.8,105.5,108.8,1789500,73.8711764416817,77.5822402818799,73.8711764416817,76.1818388327485,2555695.72726439,0.0,1.0
2000-04-04,98.25,106.3,91.19,106.0,3739600,68.7947211885803,74.4313370213342,63.8513040731465,74.2212768039645,5340754.25631625,0.0,1.0
2000-04-05,97.44,99.63,93.5,97.5,3238700,68.2275586016821,69.760998188481,65.4687677468932,68.2695706451561,4625387.95858686,0.0,1.0
2000-04-06,106.0,106.0,100.0,101.0,1675700,74.2212768039645,74.2212768039645,70.0200724565703,70.720273181136,2393170.90258561,0.0,1.0
2000-04-07,102.5,107.3,101.2,106.3,1373500,71.7705742679846,75.1315377458999,70.8603133260492,74.4313370213342,1961580.37518728,0.0,1.0
2000-04-10,107.1,109.1,103.6,104.0,1749900,74.9914976009868,76.3918990501182,72.5407950650068,72.8208753548331,2499140.51586475,0.0,1.0
2000-04-11,104.8,108.3,104.3,107.1,1147200,73.3810359344857,75.8317384704656,73.0309355722028,74.9914976009868,1638387.33630495,0.0,1.0
2000-04-12,96.56,107.3,96.5,106.5,2598500,67.6113819640643,75.1315377458999,67.5693699205903,74.5713771662474,3711078.70762589,0.0,1.0
2000-04-13,95.25,98.13,92.31,96.75,3377700,66.6941190148832,68.7106971016324,64.6355288846601,67.7444201017318,4823902.46324725,0.0,1.0
2000-04-14,82.75,92.75,79.44,92.75,4855800,57.9416099578119,64.943617203469,55.6239455594995,64.943617203469,6934868.57359623,0.0,1.0
2000-04-17,87.5,87.75,81.0,81.75,3489600,61.267563399499,61.4426135806404,56.7162586898219,57.2414092332462,4983713.78030837,0.0,1.0
2000-04-18,93.75,94.94,86.88,87.5,2191500,65.6438179280347,66.4770567902679,60.8334389502683,61.267563399499,3129816.81268506,0.0,1.0
2000-04-19,92.06,93.5,89.63,93.44,1390200,64.5445027904665,65.5541061363091,62.8407971443571,65.5120393302324,1982846.04368977,0.12,1.0
2000-04-20,88.81,91.81,88.0,91.81,1061100,62.2658841279745,64.3692244318133,61.697982245938,64.3692244318133,1513449.81798246,0.0,1.0
2000-04-24,86.88,91.5,84.63,88.81,1764300,60.9127351991715,64.1518792670833,59.3352299712924,62.2658841279745,2516425.89187302,0.0,1.0
2000-04-25,97.06,97.88,87.5,88.63,1341500,68.0500699635312,68.6249829799138,61.3474255286315,62.1396837097442,1913385.1011436,0.0,1.0
2000-04-26,94.5,99.13,94.0,97.56,1626100,66.2552195709221,69.5013747731799,65.9046628536156,68.4006266808376,2319310.85573582,0.0,1.0
2000-04-27,95.19,96.25,90.38,91.5,1772400,66.738987840805,67.4821680814947,63.3666322203168,64.1518792670833,2527978.94391868,0.0,1.0
2000-04-28,93.25,97.5,90.88,96.25,1145600,65.3788277776559,68.3585598747609,63.7171889376233,67.4821680814947,1633972.39796504,0.0,1.0
2000-05-01,97.0,101.6,93.25,93.25,2319300,68.0080031574544,71.2331249566739,65.3788277776559,65.3788277776559,3308023.9024095,0.0,1.0
2000-05-02,93.0,97.63,92.5,95.0,1666500,65.2035494190027,68.4497046212606,64.8529927016962,66.6057762882285,2376933.48569199,0.0,1.0
2000-05-03,91.13,95.75,89.69,92.25,1931000,63.8924672962765,67.1316113641882,62.8828639504339,64.677714343043,2754190.5555783,0.0,1.0
2000-05-04,90.19,92.0,88.13,91.38,920700,63.2334206677403,64.5024359843897,61.7891269924377,64.0677456549297,1313196.91585756,0.0,1.0
2000-05-05,89.88,92.19,87.44,89.38,1378100,63.0160755030103,64.6356475369662,61.3053587225548,62.6655187857039,1965587.78075736,0.0,1.0
2000-05-08,87.31,87.88,85.75,86.0,2817000,61.2142139760551,61.6138486337845,60.1204770180589,60.2957553767122,4017894.7669933,0.0,1.0
2000-05-09,85.63,87.0,84.75,86.0,1739100,60.0363434059054,60.9968688113251,59.419363583446,60.2957553767122,2480483.06328649,0.0,1.0
2000-05-10,81.44,83.69,80.56,83.0,2340600,57.0986781148772,58.6761833427563,56.4816982924178,58.1924150728734,3338404.15038144,0.0,1.0
2000-05-11,80.88,83.25,80.44,81.5,2276000,56.7060545914939,58.3676934315266,56.3975646802642,57.140744920954,3246264.99456044,0.0,1.0
2000-05-12,83.77,84.88,80.25,80.25,1911200,58.7322724175253,59.5105083299457,56.2643531276878,56.2643531276878,2725949.76168889,0.0,1.0
2000-05-15,87.06,88.0,83.81,83.81,1668900,61.0389356174019,61.697982245938,58.7603169549098,58.7603169549098,2380356.61222404,0.0,1.0
2000-05-16,85.5,89.25,84.0,88.0,2538400,59.9451986594057,62.5743740392042,58.8935285074863,61.697982245938,3620526.8287312,0.0,1.0
2000-05-17,84.69,86.0,83.0,85.13,1231000,59.3772967773692,60.2957553767122,58.1924150728734,59.6857866885989,1755778.65039714,0.0,1.0
2000-05-18,85.25,87.5,83.88,83.88,1493000,59.7699203007525,61.3474255286315,58.8093948953327,58.8093948953327,2129469.96347923,0.0,1.0
2000-05-19,84.56,85.0,82.13,84.25,1537500,59.2861520308695,59.5946419420992,57.5824463847601,59.0688068661395,2192940.43459432,0.0,1.0
2000-05-22,82.0,83.88,80.63,83.5,1345600,57.4913016382604,58.8093948953327,56.5307762328407,58.5429717901798,1919232.94230252,0.0,1.0
2000-05-23,82.81,85.5,81.5,81.88,1203900,58.0592035202969,59.9451986594057,57.140744920954,57.4071680261069,1717125.84663942,0.0,1.0
2000-05-24,80.0,83.63,79.5,82.63,1530200,56.0890747690346,58.6341165366795,55.7385180517281,57.9330031020666,2182528.424726,0.0,1.0
2000-05-25,73.0,83.38,71.94,80.5,4030100,51.181280726744,58.4588381780263,50.4381004860543,56.439631486341,5748142.59867225,0.0,1.0
2000-05-26,69.81,73.38,69.38,73.13,2378100,48.9447288703288,51.4477038318969,48.6432500934452,51.2724254732437,3391890.50244472,0.0,1.0
2000-05-30,72.0,73.44,70.63,71.5,2205300,50.4801672921311,51.4897706379737,49.5196418867114,50.1296105748246,3145425.39213714,0.0,1.0
2000-05-31,73.56,74.88,71.13,72.0,1363800,51.5739042501273,52.4993739838163,49.8701986040179,50.4801672921311,1945191.65183723,0.0,1.0
2000-06-01,76.38,77.69,73.63,74.56,1684900,53.5510441357357,54.4695027350787,51.6229821905502,52.2750176847402,2403177.45577104,0.0,1.0
2000-06-02,86.88,87.25,83.5,84.5,3567900,60.9127351991715,61.1721471699783,58.5429717901798,59.2440852247927,5088905.48070835,0.0,1.0
2000-06-05,84.5,87.88,84.5,86.88,1576600,59.2440852247927,61.6138486337845,59.2440852247927,60.9127351991715,2248708.8710123,0.0,1.0
2000-06-06,83.13,85.13,81.75,84.0,1033200,58.283559819373,59.6857866885989,57.3160232796072,58.8935285074863,1473655.97204738,0.0,1.0
2000-06-07,86.69,88.0,82.38,82.88,1319900,60.7795236465951,61.697982245938,57.7577247434133,58.1082814607198,1882576.96235515,0.0,1.0
2000-06-08,85.06,87.63,85.06,86.88,1255000,59.636708748176,61.4385702751312,59.636708748176,60.9127351991715,1790009.91571764,0.0,1.0
2000-06-09,83.25,86.56,83.25,85.13,1006800,58.3676934315266,60.6883789000954,58.3676934315266,59.6857866885989,1436001.58019484,0.0,1.0
2000-06-12,83.31,84.31,81.75,83.31,732800,58.4097602376034,59.1108736722163,57.3160232796072,58.4097602376034,1045194.6344525,0.0,1.0
2000-06-13,85.13,85.75,82.63,83.5,773200,59.6857866885989,60.1204770180589,57.9330031020666,58.5429717901798,1102817.26440867,0.0,1.0
2000-06-14,89.94,90.38,84.81,85.19,1953600,63.0581423090871,63.3666322203168,59.4614303895228,59.7278534946757,2786424.99708843,0.0,1.0
2000-06-15,90.25,90.81,87.0,89.94,2120900,63.2754874738171,63.6681109972004,60.9968688113251,63.0581423090871,3025045.44242673,0.0,1.0
2000-06-16,89.94,91.44,87.63,90.25,1792300,63.0581423090871,64.1098124610065,61.4385702751312,63.2754874738171,2556362.36808026,0.0,1.0
2000-06-19,91.63,93.0,89.5,90.19,2092900,64.243024013583,65.2035494190027,62.7496523978574,63.2334206677403,2985108.96621948,0.0,1.0
2000-06-20,89.0,93.44,87.38,91.5,2362600,62.3990956805509,65.5120393302324,61.263291916478,64.1518792670833,3369782.81025857,0.0,1.0
2000-06-21,86.63,88.38,84.25,88.0,2875200,60.7374568405183,61.9644053510909,59.0688068661395,61.697982245938,4100905.58539551,0.0,1.0
2000-06-22,84.25,86.63,82.0,86.63,1480100,59.0688068661395,60.7374568405183,57.4913016382604,60.7374568405183,2111070.65836947,0.0,1.0
2000-06-23,86.0,87.0,84.0,85.25,1616700,60.2957553767122,60.9968688113251,58.8935285074863,59.7699203007525,2305903.61015196,0.0,1.0
2000-06-26,87.75,88.0,85.75,86.75,1175700,61.5227038872848,61.697982245938,60.1204770180589,60.8215904526718,1676904.10988783,0.0,1.0
2000-06-27,88.31,89.38,87.63,87.75,1175700,61.915327410668,62.6655187857039,61.4385702751312,61.5227038872848,1676904.10988783,0.0,1.0
2000-06-28,89.88,90.94,88.0,88.0,1180400,63.0160755030103,63.7592557437,61.697982245938,61.697982245938,1683607.73267976,0.0,1.0
2000-06-29,92.63,93.13,88.31,90.13,1385400,64.9441374481959,65.2946941655023,61.915327410668,63.1913538616636,1975999.79062567,0.0,1.0
2000-06-30,94.77,95.94,92.56,93.0,2540600,66.4445201982676,67.2648229167647,64.895059507773,65.2035494190027,3623664.69471891,0.0,1.0
2000-07-03,94.94,94.94,93.44,94.38,453100,66.5637094821518,66.5637094821518,65.5120393302324,66.1710859587685,646257.763196544,0.0,1.0
2000-07-05,95.94,97.0,93.88,94.38,1077000,67.2648229167647,68.0080031574544,65.8205292414621,66.1710859587685,1536128.03125729,0.0,1.0
2000-07-06,93.19,94.0,88.38,90.0,3343100,65.3367609715791,65.9046628536156,61.9644053510909,63.1002091151639,4768272.62887303,0.0,1.0
2000-07-07,94.94,95.25,90.94,93.19,1265600,66.5637094821518,66.7810546468818,63.7592557437,65.3367609715791,1805128.72456753,0.0,1.0
2000-07-10,97.69,98.88,93.81,94.88,1498700,68.4917714273373,69.3260964145267,65.7714513010391,66.521642676075,2137599.88899285,0.0,1.0
2000-07-11,98.5,99.19,97.06,97.56,1249100,69.0596733093738,69.5434415792567,68.0500699635312,68.4006266808376,1781594.72965968,0.0,1.0
2000-07-12,101.9,104.3,100.1,100.1,2751000,71.4434589870578,73.1261312301288,70.1814548047545,70.1814548047545,3923758.78736193,0.0,1.0
2000-07-13,104.3,104.3,99.5,100.5,2207300,73.1261312301288,73.1261312301288,69.7607867439867,70.4619001785997,3148277.99758052,0.0,1.0
2000-07-14,104.2,105.3,102.9,104.3,1143000,73.0560198866675,73.8272446647417,72.1445724216707,73.1261312301288,1630264.01088866,0.0,1.0
2000-07-17,100.0,104.1,100.0,104.1,1225000,70.1113434612932,72.9859085432062,70.1113434612932,72.9859085432062,1747220.83406702,0.0,1.0
2000-07-18,103.9,104.3,101.1,102.0,2449700,72.8456858562836,73.1261312301288,70.8825682393674,71.5135703305191,3494013.77731754,0.0,1.0
2000-07-19,100.8,103.6,100.3,103.2,874200,70.6722342089835,72.6353518258997,70.3216774916771,72.3549064520546,1246873.83929909,0.0,1.0
2000-07-20,103.7,104.9,101.0,101.0,1027700,72.7895967815146,73.6319064839044,70.8943999511376,70.8943999511376,1464117.05397803,0.12,1.0
2000-07-21,104.3,105.7,102.8,103.6,1155300,73.2107516327095,74.1934462854975,72.1578645047223,72.7194043063154,1645902.92153432,0.0,1.0
2000-07-24,105.4,106.9,102.8,104.8,1457700,73.9828688599001,75.0357559878873,72.1578645047223,73.5617140087052,2076718.33179311,0.0,1.0
2000-07-25,106.0,106.8,103.7,105.8,1092500,74.404023711095,74.9655635126881,72.7895967815146,74.2636387606967,1556434.64189063,0.0,1.0
2000-07-26,105.9,105.9,102.8,105.6,1247400,74.3338312358958,74.3338312358958,72.1578645047223,74.1232538102984,1777113.5673175,0.0,1.0
2000-07-27,100.0,106.4,99.88,105.8,1299100,70.1924751991462,74.6847936118915,70.1082442289072,74.2636387606967,1850768.18606876,0.0,1.0
2000-07-28,98.5,101.1,95.94,100.1,1370800,69.139588071159,70.9645924263368,67.3426607060609,70.2626676743453,1952915.88750908,0.0,1.0
2000-07-31,98.69,98.94,94.5,96.0,1734100,69.2729537740374,69.4484349620352,66.3318890631931,67.3847761911803,2470492.7345561,0.0,1.0
2000-08-01,100.6,102.3,97.0,99.0,1990600,70.6136300503411,71.8069021287265,68.0867009431718,69.4905504471547,2835916.52004346,0.0,1.0
2000-08-02,102.1,102.9,99.25,99.25,13171500,71.6665171783282,72.2280569799214,69.6660316351526,69.6660316351526,18764831.9319565,0.0,1.0
2000-08-03,105.6,105.6,100.5,101.6,2700200,74.1232538102984,74.1232538102984,70.5434375751419,71.3155548023325,3846851.09385179,0.0,1.0
2000-08-04,111.3,112.9,108.0,109.0,3709300,78.1242248966497,79.247304499836,75.8078732150779,76.5097979670693,5284469.58092898,0.0,1.0
2000-08-07,114.1,115.0,109.8,111.5,2457700,80.0896142022258,80.7213464790181,77.0713377686625,78.264609847048,3501372.46624677,0.0,1.0
2000-08-08,113.0,115.3,112.8,114.1,1984600,79.3174969750352,80.9319239046155,79.1771120246369,80.0896142022258,2827368.59523674,0.0,1.0
2000-08-09,114.9,116.8,111.9,113.0,1488800,80.651154003819,81.9848110326027,78.5453797478446,79.3174969750352,2121025.07537462,0.0,1.0
2000-08-10,112.0,116.8,111.4,115.4,1188900,78.6155722230437,81.9848110326027,78.1944173718489,81.0021163798147,1693771.30045196,0.0,1.0
2000-08-11,119.9,119.9,111.8,111.8,1489600,84.1607777637763,84.1607777637763,78.4751872726454,78.4751872726454,2122164.79868218,0.0,1.0
2000-08-14,120.8,121.8,116.6,118.0,2121700,84.7925100405686,85.4944347925601,81.8444260822044,82.8271207349925,3022688.67707034,0.0,1.0
2000-08-15,118.2,120.8,117.8,120.8,1548900,82.9675056853908,84.7925100405686,82.6867357845942,84.7925100405686,2206646.78885528,0.0,1.0
2000-08-16,115.3,118.4,114.4,117.0,2521000,80.9319239046155,83.1078906357891,80.3001916278232,82.125195983001,3591553.07295769,0.0,1.0
2000-08-17,118.6,118.9,113.1,113.1,1780400,83.2482755861874,83.4588530117848,79.3876894502343,79.3876894502343,2536454.22098131,0.0,1.0
2000-08-18,117.0,119.0,116.0,118.9,853900,82.125195983001,83.529045486984,81.4232712310096,83.4588530117848,1216512.16540999,0.0,1.0
2000-08-21,117.8,118.8,116.3,116.9,1082000,82.6867357845942,83.3886605365857,81.633848656607,82.0550035078019,1541475.77347887,0.0,1.0
2000-08-22,119.9,121.5,117.8,117.9,2178800,84.1607777637763,85.2838573669626,82.6867357845942,82.7569282597934,3104036.42814765,0.0,1.0
2000-08-23,119.0,119.8,118.1,119.8,1650600,83.529045486984,84.0905852885771,82.8973132101916,84.0905852885771,2351534.11432922,0.0,1.0
2000-08-24,118.3,120.9,117.9,119.1,1049600,83.0376981605899,84.8627025157677,82.7569282597934,83.5992379621831,1495316.97952257,0.0,1.0
2000-08-25,119.4,120.2,117.1,118.5,984200,83.8098153877805,84.3713551893737,82.1953884582002,83.1780831109882,1402144.5991293,0.0,1.0
2000-08-28,122.4,124.5,118.3,118.3,1422700,85.9155896437549,87.389631622937,83.0376981605899,83.0376981605899,2026855.43708723,0.0,1.0
2000-08-29,127.4,127.4,121.4,121.5,2495500,89.4252134037122,89.4252134037122,85.2136648917635,85.2838573669626,3555224.39252912,0.0,1.0
2000-08-30,123.7,126.5,123.1,125.5,2136000,86.8280918213438,88.7934811269199,86.4069369701489,88.0915563749285,3043061.23119303,0.0,1.0
2000-08-31,129.5,129.5,123.9,124.5,1394100,90.8992553828943,90.8992553828943,86.9684767717421,87.389631622937,1986110.32884186,0.0,1.0
2000-09-01,129.6,129.8,127.1,128.0,993800,90.9694478580935,91.1098328084918,89.2146359781148,89.8463682549071,1415821.27882005,0.0,1.0
2000-09-05,128.8,130.1,127.2,128.7,1184400,90.4079080565003,91.3204102340892,89.2848284533139,90.3377155813011,1687360.35684692,0.0,1.0
2000-09-06,128.1,132.9,127.5,128.7,2104200,89.9165607301063,93.2857995396653,89.4954058789114,90.3377155813011,2997757.2297174,0.0,1.0
2000-09-07,128.7,129.5,125.9,127.9,1046800,90.3377155813011,90.8992553828943,88.3723262757251,89.776175779708,1491327.9479461,0.0,1.0
2000-09-08,124.3,129.2,124.0,127.5,1358800,87.2492466725387,90.6886779572969,87.0386692469413,89.4954058789114,1935820.03789564,0.0,1.0
2000-09-11,132.0,132.4,126.3,127.0,2718400,92.654067262873,92.9348371636696,88.6530961765216,89.1444435029156,3872779.79909884,0.0,1.0
2000-09-12,131.3,133.6,129.7,132.3,1905100,92.162719936479,93.7771468660593,91.0396403332926,92.8646446884704,2714108.59154768,0.0,1.0
2000-09-13,128.5,130.8,127.4,129.3,1437400,90.1973306309029,91.8117575604832,89.4252134037122,90.758870432496,2047797.8528637,0.0,1.0
2000-09-14,129.0,131.8,128.7,129.4,1278100,90.5482930068986,92.5136823124747,90.3377155813011,90.8290629076952,1820850.44924523,0.0,1.0
2000-09-15,124.9,128.1,124.3,128.0,1441100,87.6704015237336,89.9165607301063,87.2492466725387,89.8463682549071,2053069.07316118,0.0,1.0
2000-09-18,118.6,124.1,117.8,124.0,2410400,83.2482755861874,87.1088617221404,82.6867357845942,87.0386692469413,3433986.32568711,0.0,1.0
2000-09-19,119.9,121.4,115.3,118.6,3284700,84.1607777637763,85.2136648917635,80.9319239046155,83.2482755861874,4679561.43543995,0.0,1.0
2000-09-20,118.0,122.9,114.9,121.5,2067500,82.8271207349925,86.2665520197507,80.651154003819,85.2838573669626,2945472.42298295,0.0,1.0
2000-09-21,113.3,114.3,111.3,114.0,2324000,79.5280744006326,80.2299991526241,78.1242248966497,80.0194217270267,3310896.20847032,0.0,1.0
2000-09-22,114.9,115.5,109.5,110.0,2382900,80.651154003819,81.0723088550138,76.8607603430651,77.2117227190608,3394808.33698964,0.0,1.0
2000-09-25,116.5,118.7,116.1,116.1,1337900,81.7742336070053,83.3184680613865,81.4934637062087,81.4934637062087,1906044.76648556,0.0,1.0
2000-09-26,110.9,115.6,109.5,115.1,2032900,77.8434549958531,81.142501330213,76.8607603430651,80.7915389542173,2896179.38993086,0.0,1.0
2000-09-27,107.1,111.8,105.8,111.0,2008800,75.1761409382856,78.4751872726454,74.2636387606967,77.9136474710523,2861845.22529052,0.0,1.0
2000-09-28,113.0,114.6,107.0,107.0,1891700,79.3174969750352,80.4405765782215,75.1059484630864,75.1059484630864,2695018.226146,0.0,1.0
2000-09-29,114.1,117.3,111.4,111.5,2193700,80.0896142022258,82.3357734085985,78.1944173718489,78.264609847048,3125263.77475101,0.0,1.0
2000-10-02,115.4,116.9,113.1,113.1,1258700,81.0021163798147,82.0550035078019,79.3876894502343,79.3876894502343,1793212.15903683,0.0,1.0
2000-10-03,113.9,116.9,113.0,115.6,1502600,79.9492292518275,82.0550035078019,79.3174969750352,81.142501330213,2140685.30243008,0.0,1.0
2000-10-04,109.4,113.6,108.6,113.5,1757900,76.7905678678659,79.7386518262301,76.2290280662728,79.6684593510309,2504399.5029561,0.0,1.0
2000-10-05,114.9,115.9,109.8,109.8,1853900,80.651154003819,81.3530787558104,77.0713377686625,77.0713377686625,2641166.29986365,0.0,1.0
2000-10-06,108.9,113.6,105.4,113.4,3625100,76.4396054918702,79.7386518262301,73.9828688599001,79.5982668758318,5164513.70280798,0.0,1.0
2000-10-09,105.3,107.6,103.7,107.0,1612200,73.9126763847009,75.5271033142813,72.7895967815146,75.1059484630864,2296827.3955662,0.0,1.0
2000-10-10,102.7,105.8,100.0,105.3,2744500,72.0876720295231,74.2636387606967,70.1924751991462,73.9126763847009,3909963.27200809,0.0,1.0
2000-10-11,104.0,106.0,96.56,99.5,5509500,73.000174207112,74.404023711095,67.7778540522956,69.8415128231505,7849131.95377247,0.0,1.0
2000-10-12,94.31,104.0,94.06,104.0,3723100,66.1985233603148,73.000174207112,66.0230421723169,73.000174207112,5304129.80798444,0.0,1.0
2000-10-13,101.5,102.0,94.31,94.31,2798700,71.2453623271334,71.5963247031291,66.1985233603148,66.1985233603148,3987179.52609547,0.0,1.0
2000-10-16,103.6,106.1,98.5,99.75,3475400,72.7194043063154,74.4742161862941,69.139588071159,70.0169940111483,4951242.97888027,0.0,1.0
2000-10-17,99.25,103.8,96.25,103.4,2111700,69.6660316351526,72.8597892567137,67.5602573791782,72.5790193559172,3008442.1357258,0.0,1.0
2000-10-18,98.0,101.4,91.88,95.5,4426400,68.7886256951633,71.1751698519342,64.4928462129755,67.0338138151846,6306089.0607457,0.0,1.0
2000-10-19,100.6,104.4,99.75,101.8,2322600,70.69786102058,73.3683567648962,70.1005132882988,71.5411754661536,3304959.39519279,0.12,1.0
2000-10-20,104.9,106.3,99.75,100.6,1707400,73.7197377838852,74.7036046370543,70.1005132882988,70.69786102058,2429556.38997338,0.0,1.0
2000-10-23,102.4,105.1,101.3,104.7,2019600,71.9628326889403,73.8602901914807,71.1897944471646,73.5791853762896,2873803.49372744,0.0,1.0
2000-10-24,101.1,106.5,99.0,103.6,1904000,71.049242039569,74.8441570446498,69.5734417598154,72.8061471345139,2709309.69105617,0.0,1.0
2000-10-25,96.19,100.4,95.75,99.38,2166600,67.5986804330974,70.5573086129845,67.2894651363871,69.840491334247,3082978.13899281,0.0,1.0
2000-10-26,92.94,98.0,90.88,96.19,2352000,65.3147038096691,68.8706797218374,63.8670140114345,67.5986804330974,3346794.32424586,0.0,1.0
2000-10-27,93.0,95.75,91.88,94.0,2097000,65.3568695319478,67.2894651363871,64.5697760494125,66.0596315699257,2983940.34776512,0.0,1.0
2000-10-30,96.5,98.44,92.63,92.75,1803800,67.8165366648705,69.1798950185477,65.0968475778959,65.1811790224533,2566729.4226508,0.0,1.0
2000-10-31,99.81,101.4,94.19,95.5,1863800,70.1426790105775,71.2600706509624,66.1931563571415,67.1137746268926,2652106.82888156,0.0,1.0
2000-11-01,96.69,97.75,94.56,96.75,2094600,67.9500614520863,68.6949892123429,66.4531783111933,67.992227174365,2980525.25151589,0.0,1.0
2000-11-02,99.25,100.0,96.31,97.63,1505800,69.7491322693098,70.2762037977933,67.6830118776547,68.6106577677856,2142688.30503802,0.0,1.0
2000-11-03,100.4,101.6,99.25,99.25,1658600,70.5573086129845,71.400623058558,69.7491322693098,69.7491322693098,2360116.09957236,0.0,1.0
2000-11-06,96.06,99.25,96.0,98.38,1927800,67.5073213681602,69.7491322693098,67.4651556458816,69.137729296269,2743176.06219438,0.0,1.0
2000-11-07,93.75,97.0,93.0,96.06,1756700,65.8839410604312,68.1679176838595,65.3568695319478,67.5073213681602,2499708.15875965,0.0,1.0
2000-11-08,92.44,93.5,90.63,92.5,2051000,64.9633227906801,65.7082505509367,63.6913235019401,65.0054885129588,2918484.33632154,0.0,1.0
2000-11-09,91.88,93.0,89.25,92.0,1845200,64.5697760494125,65.3568695319478,62.7215118895305,64.6541074939698,2625639.83295003,0.0,1.0
2000-11-10,89.19,91.63,87.13,89.0,2604300,62.6793461672518,64.394085539918,61.2316563690173,62.545821380036,3705806.31744622,0.0,1.0
2000-11-13,86.38,87.94,83.31,86.38,3201700,60.7045848405338,61.8008936197794,58.5471053839416,60.7045848405338,4555880.6921505,0.0,1.0
2000-11-14,88.88,92.0,88.25,90.0,2167100,62.4614899354787,64.6541074939698,62.0187498515526,63.248583418014,3083689.61737806,0.0,1.0
2000-11-15,90.06,92.25,87.06,87.25,1851400,63.2907491402926,64.8297980034643,61.1824630263588,61.3159878135746,2634462.16492721,0.0,1.0
2000-11-16,91.44,93.38,88.88,90.06,1223400,64.2605607527022,65.6239191063794,62.4614899354787,63.2907491402926,1740845.31304523,0.0,1.0
2000-11-17,88.06,91.31,86.5,91.19,1398800,61.8852250643368,64.1692016877651,60.7889162850912,64.0848702432077,1990431.93059316,0.0,1.0
2000-11-20,83.0,88.19,82.75,88.0,1663000,58.3292491521684,61.9765841292739,58.1535586426739,61.8430593420581,2366377.10936261,0.0,1.0
2000-11-21,84.19,84.75,79.63,82.0,2066800,59.1655359773622,59.5590827186298,55.9609410841828,57.6264871141905,2940967.05329564,0.0,1.0
2000-11-22,79.94,83.13,79.25,82.88,2296900,56.178797315956,58.4206082171056,55.6938915097512,58.2449177076111,3268389.40619061,0.0,1.0
2000-11-24,81.5,82.5,80.69,80.75,1086200,57.2751060952015,57.9778681331795,56.7058688444394,56.7480345667181,1545615.64413089,0.0,1.0
2000-11-27,82.5,83.5,81.06,82.5,1883700,57.9778681331795,58.6806301711574,56.9658907984912,57.9778681331795,2680423.66861476,0.0,1.0
2000-11-28,80.5,84.25,80.5,83.75,1701300,56.5723440572236,59.2077016996409,56.5723440572236,58.8563206806519,2420876.35367325,0.0,1.0
2000-11-29,82.88,82.88,80.13,81.63,2329300,58.2449177076111,58.2449177076111,56.3123221031718,57.3664651601387,3314493.20555522,0.0,1.0
2000-11-30,82.13,82.44,77.0,81.88,2514000,57.7178461791276,57.9357024109008,54.1126769243008,57.5421556696331,3577313.32106892,0.0,1.0
2000-12-01,82.0,85.38,81.69,82.13,1380900,57.6264871141905,60.0018228025559,57.4086308824173,57.7178461791276,1964961.00440098,0.0,1.0
2000-12-04,81.75,82.94,80.25,80.5,1601500,57.450796604696,58.2870834298898,56.3966535477291,56.5723440572236,2278865.26797608,0.0,1.0
2000-12-05,88.75,89.88,83.38,84.0,3981000,62.3701308705415,63.1642519734566,58.5962987266,59.0320111901464,5664790.90341105,0.0,1.0
2000-12-06,87.75,93.13,86.19,87.75,3785000,61.6673688325636,65.4482285968849,60.571060053318,61.6673688325636,5385891.37639056,0.0,1.0
2000-12-07,85.88,88.69,84.63,87.69,1555400,60.3532038215449,62.3279651482629,59.4747512740725,61.6252031102849,2213266.96085545,0.0,1.0
2000-12-08,91.88,92.06,88.0,88.0,2063500,64.5697760494125,64.6962732162485,61.8430593420581,61.8430593420581,2936271.29595295,0.0,1.0
2000-12-11,96.0,96.38,91.38,91.63,3869700,67.4651556458816,67.7322052203132,64.2183950304235,64.394085539918,5506415.81485298,0.0,1.0
2000-12-12,92.44,95.56,91.75,95.5,1789200,64.9633227906801,67.1559403491713,64.4784169844753,67.1137746268926,2545954.25380132,0.0,1.0
2000-12-13,94.06,95.38,91.81,93.13,2573500,66.1017972922044,67.0294431823352,64.520582706754,65.4482285968849,3661979.24891442,0.0,1.0
2000-12-14,87.44,92.13,86.63,91.38,3131400,61.4495126007904,64.745466558907,60.8802753500283,64.2183950304235,4455846.83118346,0.0,1.0
2000-12-15,86.69,87.0,83.88,87.0,2963100,60.922441072307,61.1402973040802,58.947679745589,61.1402973040802,4216363.20670617,0.0,1.0
2000-12-18,85.94,90.88,85.88,89.0,3077600,60.3953695438235,63.8670140114345,60.3532038215449,62.545821380036,4379291.75692988,0.0,1.0
2000-12-19,89.38,95.0,86.5,87.25,6007800,62.8128709544676,66.7623936079036,60.7889162850912,61.3159878135746,8548839.68588618,0.0,1.0
2000-12-20,90.0,93.13,87.75,87.75,3840500,63.248583418014,65.4482285968849,61.6673688325636,61.6673688325636,5464865.47715401,0.0,1.0
2000-12-21,93.81,94.94,88.69,90.0,3072000,65.9261067827099,66.720227885625,62.3279651482629,63.248583418014,4371323.199015,0.0,1.0
2000-12-22,98.81,100.6,94.06,95.5,2642900,69.4399169725995,70.69786102058,66.1017972922044,67.1137746268926,3760732.44878801,0.0,1.0
2000-12-26,101.81,102.56,97.38,98.5,2198000,71.5482030865333,72.0752746150168,68.4349672582911,69.2220607408264,3127658.98158691,0.0,1.0
2000-12-27,101.9,102.9,100.0,100.5,1782500,71.6114516699514,72.3142137079293,70.2762037977933,70.6275848167823,2536420.44343888,0.0,1.0
2000-12-28,107.1,107.5,101.0,101.0,2483600,75.2658142674366,75.5469190826278,70.9789658357712,70.9789658357712,3534055.43524533,0.0,1.0
2000-12-29,106.9,108.4,106.3,107.2,2075000,75.125261859841,76.1794049168079,74.7036046370543,75.3360904712344,2952635.29881385,0.0,1.0
2001-01-02,100.3,105.5,97.5,104.4,3202400,70.4870324091867,74.1413950066719,68.5192987028485,73.3683567648962,4556876.76188986,0.0,1.0
2001-01-03,115.5,115.5,98.88,100.1,7355200,81.1690153864512,81.1690153864512,69.489110315258,70.3464800015911,10466131.638475,0.0,1.0
2001-01-04,112.8,116.8,111.0,113.8,5867200,79.2715578839108,82.0826060358226,78.0065862155506,79.9743199218888,8348771.96395209,0.0,1.0
2001-01-05,107.9,111.0,105.8,109.0,4328600,75.828023897819,78.0065862155506,74.3522236180653,76.6010621395947,6159410.67684125,0.0,1.0
2001-01-08,106.4,107.3,102.6,106.5,2169500,74.7738808408521,75.4063666750322,72.1033850965359,74.8441570446498,3087104.71362729,0.0,1.0
2001-01-09,104.8,108.5,103.3,107.6,2295200,73.6494615800874,76.2496811206057,72.5953185231205,75.6171952864256,3265970.37968074,0.0,1.0
2001-01-10,108.5,108.9,102.3,102.3,2716200,76.2496811206057,76.5307859357969,71.8925564851425,71.8925564851425,3865035.18006659,0.0,1.0
2001-01-11,110.5,112.1,107.5,108.5,3674000,77.6552051965616,78.7796244573263,75.5469190826278,76.2496811206057,5227943.17486364,0.0,1.0
2001-01-12,108.8,110.9,108.8,110.4,1806000,76.4605097319991,77.9363100117528,76.4605097319991,77.5849289927638,2569859.92754593,0.0,1.0
2001-01-16,110.0,113.0,108.1,108.8,2267800,77.3038241775726,79.4121102915064,75.9685763054145,76.4605097319991,3226981.36416869,0.0,1.0
2001-01-17,110.0,114.9,109.3,109.8,3212700,77.3038241775726,80.7473581636645,76.8118907509881,77.163271769977,4571533.21662614,0.0,1.0
2001-01-18,107.5,109.9,107.3,109.5,2583900,75.6312505271851,77.3197621668618,75.4905412238788,77.038343560249,3672678.26545005,0.12,1.0
2001-01-19,110.9,111.0,107.8,108.0,2760600,78.0233086833938,78.093663335047,75.8423144821447,75.9830237854511,3923834.36650079,0.0,1.0
2001-01-22,113.1,115.0,110.9,110.9,2783800,79.5711110197641,80.9078494011748,78.0233086833938,78.0233086833938,3956810.15339596,0.0,1.0
2001-01-23,116.0,116.3,114.0,114.3,3270900,81.6113959177068,81.8224598726663,80.2043028846428,80.4153668396024,4649159.54118214,0.0,1.0
2001-01-24,117.9,120.0,114.0,115.0,5110600,82.9481342991175,84.4255819838346,80.2043028846428,80.9078494011748,7264054.15976198,0.0,1.0
2001-01-25,113.6,117.9,113.1,117.9,2724100,79.9228842780301,82.9481342991175,79.5711110197641,82.9481342991175,3871954.35694588,0.0,1.0
2001-01-26,114.7,115.0,111.6,113.0,2446000,80.6967854462152,80.9078494011748,78.5157912449662,79.5007563681109,3476671.32524123,0.0,1.0
2001-01-29,115.9,117.8,114.5,114.5,1630200,81.5410412660536,82.8777796474643,80.5560761429088,80.5560761429088,2317117.57743591,0.0,1.0
2001-01-30,118.6,118.7,114.1,116.9,1700000,83.4406168606898,83.510971512343,80.274657536296,82.2445877825855,2416329.2121464,0.0,1.0
2001-01-31,113.8,119.8,113.1,118.6,3500600,80.0635935813364,84.2848726805282,79.5711110197641,83.4406168606898,4975648.25884687,0.0,1.0
2001-02-01,118.2,118.5,114.5,114.9,2579800,83.1591982540771,83.3702622090366,80.5560761429088,80.8374947495216,3666850.64793839,0.0,1.0
2001-02-02,114.0,118.9,114.0,117.6,2158900,80.2043028846428,83.6516808156494,80.2043028846428,82.7370703441579,3068595.96241345,0.0,1.0
2001-02-05,112.1,114.0,111.3,113.8,2540100,78.8675645032321,80.2043028846428,78.3047272900066,80.0635935813364,3610422.25398416,0.0,1.0
2001-02-06,109.0,113.0,108.4,113.0,2246600,76.6865703019831,79.5007563681109,76.2644423920639,79.5007563681109,3193250.1223577,0.0,1.0
2001-02-07,105.2,110.0,104.1,109.4,3138200,74.0130935391616,77.390116818515,73.2391923709765,76.9679889085959,4460543.72562225,0.0,1.0
2001-02-08,106.0,108.5,105.3,105.7,2716600,74.5759307523872,76.3347970437171,74.0834481908148,74.3648667974276,3861294.08100994,0.0,1.0
2001-02-09,107.8,109.0,103.1,105.1,2742100,75.8423144821447,76.6865703019831,72.5356458544445,73.9427388875084,3897539.01919214,0.0,1.0
2001-02-12,109.5,109.5,105.5,107.7,1952500,77.038343560249,77.038343560249,74.2241574941212,75.7719598304915,2775225.16865638,0.0,1.0
2001-02-13,105.9,110.7,105.0,109.9,2213400,74.505576100734,77.8825993800874,73.8723842358553,77.3197621668618,3146060.63421461,0.0,1.0
2001-02-14,104.3,106.5,103.4,106.4,2401000,73.3799016742829,74.9277040106532,72.7467098094041,74.857349359,3412709.66962559,0.0,1.0
2001-02-15,107.2,108.3,103.7,106.0,3020000,75.4201865722256,76.1940877404107,72.9577737643637,74.5759307523872,4292537.77687183,0.0,1.0
2001-02-16,101.5,105.3,101.3,104.5,2620200,71.4099714279934,74.0834481908148,71.269262124687,73.5206109775893,3724274.00097999,0.0,1.0
2001-02-20,96.0,102.1,94.35,102.1,3273600,67.5404655870677,71.8320993379126,66.3796138347899,71.8320993379126,4652997.24051908,0.0,1.0
2001-02-21,94.4,98.6,93.61,96.0,4273900,66.4147911606165,69.3696865300507,65.8589894125563,67.5404655870677,6074793.77634852,0.0,1.0
2001-02-22,97.2,97.5,91.26,94.41,4517900,68.384721406906,68.5957853618656,64.2056550987062,66.4218266257818,6421608.08679777,0.0,1.0
2001-02-23,96.04,97.1,90.25,96.2,4350600,67.568607447729,68.3143667552528,63.4950731170089,67.6811748903741,6183812.86492006,0.0,1.0
2001-02-26,98.3,98.5,92.63,96.15,3882100,69.1586225750912,69.2993318783976,65.169513826355,67.6459975645475,5517900.96145501,0.0,1.0
2001-02-27,98.34,100.5,96.51,97.75,4132200,69.1867644357524,70.7064249114615,67.899274310499,68.7716719909986,5873385.6296655,0.0,1.0
2001-02-28,91.75,97.11,91.27,97.1,4745600,64.5503928918069,68.3214022204181,64.2126905638715,68.3143667552528,6745254.0642129,0.0,1.0
2001-03-01,91.61,91.8,87.2,89.4,5330800,64.4518963794924,64.5855702176334,61.3492562415865,62.8970585779568,7577039.86124118,0.0,1.0
2001-03-02,91.4,93.6,89.1,90.3,4105500,64.3041516110207,65.851953947391,62.6859946229972,63.5302504428355,5835435.04733354,0.0,1.0
2001-03-05,92.15,93.0,88.72,91.4,2837300,64.8318114984196,65.4298260374718,62.418646946715,64.3041516110207,4032853.45507234,0.0,1.0
2001-03-06,95.35,97.5,93.35,93.95,3156800,67.0831603513219,68.5957853618656,65.676067318258,66.0981952281772,4486981.20994338,0.0,1.0
2001-03-07,94.95,95.65,92.65,95.11,3780200,66.8017417447091,67.2942243062815,65.1835847566856,66.9143091873542,5373063.34573871,0.0,1.0
2001-03-08,91.75,95.7,90.65,94.85,3078300,64.5503928918069,67.3294016321081,63.7764917236217,66.7313870930559,4375403.6551472,0.0,1.0
2001-03-09,87.0,91.62,86.9,91.61,2968600,61.2085469382801,64.4589318446577,61.1381922866269,64.4518963794924,4219479.35245752,0.0,1.0
2001-03-12,82.49,86.5,81.57,86.05,4860800,58.0355521487209,60.8567736800141,57.3882893535115,60.5401777475747,6908995.90258895,0.0,1.0
2001-03-13,87.51,87.75,83.5,84.75,4596400,61.5673556617114,61.736206825679,58.7461341304182,59.6255672760832,6533185.64159393,0.0,1.0
2001-03-14,83.91,87.89,83.11,84.9,6390800,59.0345882021963,61.8347033379935,58.4717509889708,59.731099253563,9083692.1935207,0.0,1.0
2001-03-15,87.95,89.91,85.85,86.0,4706900,61.8769161289854,63.2558673013881,60.3994684442683,60.5050004217481,6690247.04038346,0.0,1.0
2001-03-16,87.55,91.0,87.05,90.5,4385300,61.5954975223726,64.0227330044079,61.2437242641067,63.6709597461419,6233134.40825035,0.0,1.0
2001-03-19,90.94,91.55,88.25,89.0,3205100,63.980520213416,64.4096835885005,62.087980083945,62.615639971344,4555633.38697083,0.0,1.0
2001-03-20,87.06,92.5,87.06,91.0,7271300,61.250759729272,65.0780527792058,61.250759729272,64.0227330044079,10335208.5884001,0.0,1.0
2001-03-21,85.0,89.5,84.85,87.1,5204200,59.8014539052162,62.96741322961,59.6959219277364,61.2789015899333,7397094.40344251,0.0,1.0
2001-03-22,85.91,89.0,81.0,84.75,5776900,60.4416812352602,62.615639971344,56.9872678390883,59.6255672760832,8211113.0739109,0.0,1.0
2001-03-23,89.81,89.88,86.9,87.5,4026900,63.1855126497349,63.2347609058921,61.1381922866269,61.560320196546,5723715.35552489,0.0,1.0
2001-03-26,89.24,92.5,88.57,89.81,3292600,62.7844911353116,65.0780527792058,62.3131149692352,63.1855126497349,4680003.27289014,0.0,1.0
2001-03-27,93.5,93.5,87.4,87.75,3700100,65.7815992957378,65.7815992957378,61.4899655448929,61.736206825679,5259211.59874287,0.0,1.0
2001-03-28,87.25,92.0,86.5,92.0,4127400,61.3844335674131,64.7262795209398,60.8567736800141,64.7262795209398,5866563.05306649,0.0,1.0
2001-03-29,88.1,89.65,86.0,86.68,3472000,61.9824481064652,63.0729452070898,60.5050004217481,60.9834120529898,4934997.07327782,0.0,1.0
2001-03-30,85.1,89.47,85.1,87.9,2855900,59.8718085568694,62.946306834114,59.8718085568694,61.8417388031588,4059290.93939346,0.0,1.0
2001-04-02,84.16,87.2,84.0,85.1,2939800,59.2104748313293,61.3492562415865,59.0979073886842,59.8718085568694,4178543.89286352,0.0,1.0
2001-04-03,81.31,84.9,80.98,84.1,3203600,57.2053672592132,59.731099253563,56.9731969087577,59.1682620403374,4553501.33178365,0.0,1.0
2001-04-04,77.53,81.75,77.0,80.6,6130100,54.5459614267225,57.5149277264873,54.1730817729605,56.7058492324756,8713141.00198742,0.0,1.0
2001-04-05,86.0,86.0,79.9,80.0,5193500,60.5050004217481,60.5050004217481,56.2133666709032,56.2837213225564,7381885.74310724,0.0,1.0
2001-04-06,84.2,85.56,82.84,84.0,4452100,59.2386166919906,60.1954399544741,58.2817934295071,59.0979073886842,6328081.93258645,0.0,1.0
2001-04-09,84.0,87.25,82.61,85.75,2884500,59.0979073886842,61.3844335674131,58.1199777307048,60.3291137926151,4099942.12496252,0.0,1.0
2001-04-10,87.81,89.48,85.51,85.6,2955000,61.778419616671,62.9533422992793,60.1602626286475,60.2235818151353,4200148.71876035,0.0,1.0
2001-04-11,91.3,91.95,89.5,91.5,3427000,64.2337969593675,64.6911021951132,62.96741322961,64.3745062626739,4871035.41766218,0.0,1.0
2001-04-12,94.0,94.0,89.1,89.6,3024400,66.1333725540038,66.1333725540038,62.6859946229972,63.0377678812632,4298791.80542091,0.0,1.0
2001-04-16,91.78,94.25,91.78,94.0,2725300,64.5714992873028,66.3092591831367,64.5714992873028,66.1333725540038,3873660.00109563,0.0,1.0
2001-04-17,93.1,94.5,90.55,90.8,2838900,65.500180689125,66.4851458122697,63.7061370719685,63.8820237011015,4035127.647272,0.0,1.0
2001-04-18,99.65,102.5,95.1,95.25,5979300,70.1084103724093,72.1135179445254,66.9072737221889,67.0128056996687,8498798.38716879,0.0,1.0
2001-04-19,97.69,99.89,95.5,98.15,3918600,68.7294592000067,70.277261536377,67.1886923288017,69.0530905976114,5569780.97100992,0.0,1.0
2001-04-20,95.66,96.45,94.5,95.5,2297300,67.3856853534306,67.9421843230022,66.5685476259586,67.2729767013655,3261222.57045223,0.12,1.0
2001-04-23,92.96,94.75,92.5,94.0,2063400,65.4837268498318,66.7446548948103,65.1596894751446,66.2163330882551,2929180.62589611,0.0,1.0
2001-04-24,91.4,93.74,91.15,92.7,2786500,64.384817492197,66.0331815286493,64.2087102233452,65.300575290226,3955685.67125109,0.0,1.0
2001-04-25,92.82,93.3,89.7,90.0,3109700,65.3851067792748,65.7232327354702,63.1872880640051,63.3986167866272,4414496.94307896,0.0,1.0
2001-04-26,92.49,96.1,91.5,92.82,4163200,65.1526451843906,67.6956341466097,64.4552603997377,65.3851067792748,5910034.30344609,0.0,1.0
2001-04-27,92.94,94.69,91.95,92.0,4054700,65.4696382683237,66.7023891502859,64.7722534836708,64.8074749374411,5756008.86101625,0.0,1.0
2001-04-30,91.1,95.08,91.0,95.08,2716800,64.1734887695749,66.9771164896946,64.1030458620342,66.9771164896946,3856740.29486989,0.0,1.0
2001-05-01,92.65,93.1,89.29,90.0,3781600,65.2653538364557,65.5823469203888,62.8984721430883,63.3986167866272,5368319.01467903,0.0,1.0
2001-05-02,98.0,98.5,93.95,94.4,4391200,69.034049389883,69.3862639275864,66.1811116344847,66.4981047184179,6233700.67094842,0.0,1.0
2001-05-03,96.0,96.75,95.14,96.15,3092900,67.625191239069,68.1535130456242,67.019382234219,67.7308556003801,4390647.84231563,0.0,1.0
2001-05-04,97.2,97.8,93.8,94.0,3000400,68.4705061295574,68.8931635748015,66.0754472731737,66.2163330882551,4259335.8291842,0.0,1.0
2001-05-07,96.01,98.2,95.69,96.2,2135600,67.6322355298231,69.1749352049643,67.4068182256928,67.7660770541504,3031674.97560518,0.0,1.0
2001-05-08,95.25,96.55,95.02,96.1,1935100,67.0968694325138,68.0126272305428,66.9348507451702,67.6956341466097,2747047.31470949,0.0,1.0
2001-05-09,94.66,96.15,94.45,94.94,1931800,66.6812562780237,67.7308556003801,66.5333261721882,66.8784964191376,2742362.66991669,0.0,1.0
2001-05-10,94.51,97.65,94.49,95.91,1935600,66.5755919167126,68.7874992134905,66.5615033352045,67.5617926222824,2747757.10937506,0.0,1.0
2001-05-11,92.85,97.0,92.5,94.4,2591600,65.406239651537,68.329620314476,65.1596894751446,66.4981047184179,3679007.71060984,0.0,1.0
2001-05-14,94.1,94.25,92.28,92.4,1616200,66.2867759957958,66.3924403571068,65.0047150785551,65.0892465676039,2294340.27700557,0.0,1.0
2001-05-15,94.85,95.7,93.2,94.11,2560400,66.815097802351,67.4138625164469,65.6527898279295,66.2938202865498,3634716.52347794,0.0,1.0
2001-05-16,99.95,99.95,92.5,94.6,3089700,70.4076860869265,70.4076860869265,65.1596894751446,66.6389905334993,4386105.15645595,0.0,1.0
2001-05-17,97.95,100.6,97.85,99.25,2270500,68.9988279361126,70.8655649859411,68.9283850285719,69.9145857341417,3223177.57637739,0.0,1.0
2001-05-18,97.25,97.9,96.75,97.9,1977200,68.5057275833277,68.9636064823423,68.1535130456242,68.9636064823423,2806812.02555093,0.0,1.0
2001-05-21,101.9,102.0,97.0,97.75,2332600,71.7813227839701,71.8517656915108,68.329620314476,68.8579421210312,3311334.07384184,0.0,1.0
2001-05-22,103.3,105.2,102.3,102.6,2288500,72.7675234895399,74.1059387328131,72.0630944141329,72.274423136755,3248730.1843381,0.0,1.0
2001-05-23,99.3,102.3,99.2,102.3,3134600,69.949807187912,72.0630944141329,69.8793642803713,72.0630944141329,4449844.71742461,0.0,1.0
2001-05-24,99.85,100.3,98.05,99.0,1817000,70.3372431793858,70.654236263319,69.0692708436533,69.7384784652899,2579393.8147006,0.0,1.0
2001-05-25,97.96,99.9,97.52,99.9,1234800,69.0058722268667,70.3724646331562,68.6959234336876,70.3724646331562,1752908.90610473,0.0,1.0
2001-05-29,96.88,97.6,95.21,97.5,2251400,68.2450888254271,68.7522777597202,67.0686922694975,68.6818348521795,3196063.42015242,0.0,1.0
2001-05-30,94.76,96.75,94.4,95.55,2355000,66.7516991855644,68.1535130456242,66.4981047184179,67.3081981551359,3343132.87485961,0.0,1.0
2001-05-31,95.1,95.85,94.49,94.55,1893200,66.9912050712027,67.519526877758,66.5615033352045,66.6037690797289,2687566.52173428,0.0,1.0
2001-06-01,96.7,96.7,93.9,95.49,1920900,68.1182915918539,68.1182915918539,66.1458901807144,67.2659324106115,2726889.14620715,0.0,1.0
2001-06-04,96.51,96.9,95.25,96.2,1198400,67.9844500675266,68.2591774069353,67.0968694325138,67.7660770541504,1701235.85445085,0.0,1.0
2001-06-05,97.35,98.14,97.0,97.1,1376800,68.5761704908684,69.1326694604399,68.329620314476,68.4000632220167,1954490.59112812,0.0,1.0
2001-06-06,95.54,96.3,94.69,96.3,1962000,67.3011538643818,67.8365199616911,66.7023891502859,67.8365199616911,2785234.26771744,0.0,1.0
2001-06-07,96.9,97.07,94.56,95.54,1536900,68.2591774069353,68.3789303497545,66.610813370483,67.3011538643818,2181766.84304533,0.0,1.0
2001-06-08,95.36,96.9,95.25,96.9,924900,67.1743566308085,68.2591774069353,67.0968694325138,68.2591774069353,1312978.17238117,0.0,1.0
2001-06-11,92.01,95.65,91.9,95.2,2673700,64.8145192281952,67.3786410626766,64.7370320299004,67.0616479787434,3795555.9946973,0.0,1.0
2001-06-12,91.86,91.95,90.06,91.2,2592500,64.7088548668842,64.7722534836708,63.4408825311516,64.2439316771156,3680285.34100788,0.0,1.0
2001-06-13,89.16,92.98,89.07,91.56,2178300,62.8068963632853,65.49781543134,62.7434977464987,64.4975261442621,3092291.44004531,0.0,1.0
2001-06-14,87.01,89.45,87.0,89.05,2714200,61.2923738511604,63.0111807951534,61.2853295604063,62.7294091649906,3853049.3626089,0.0,1.0
2001-06-15,89.29,90.0,86.05,86.75,3025300,62.8984721430883,63.3986167866272,60.6161219387697,61.1092222915546,4294683.60352985,0.0,1.0
2001-06-18,88.65,89.88,88.0,88.8,1799400,62.4476375348278,63.3140852975784,61.9897586358133,62.5533018961388,2554409.04247235,0.0,1.0
2001-06-19,88.18,91.5,87.75,91.0,4292900,62.1165558693865,64.4552603997377,61.8136513669615,64.1030458620342,6094155.03969632,0.0,1.0
2001-06-20,88.4,89.0,86.43,87.6,3849500,62.2715302659761,62.6941877112202,60.8838049874243,61.7079870056505,5464709.13026415,0.0,1.0
2001-06-21,93.0,93.51,87.75,87.75,3880900,65.5119040128481,65.8711628413057,61.8136513669615,61.8136513669615,5509284.23526228,0.0,1.0
2001-06-22,92.1,92.85,91.09,92.4,2606300,64.8779178449818,65.406239651537,64.1664444788208,65.0892465676039,3699875.67377776,0.0,1.0
2001-06-25,90.95,92.85,90.6,92.85,1260700,64.0678244082638,65.406239651537,63.8212742318714,65.406239651537,1789676.26978154,0.0,1.0
2001-06-26,90.3,90.3,86.9,86.9,3260600,63.6099455092493,63.6099455092493,61.2148866528656,61.2148866528656,4628712.97314958,0.0,1.0
2001-06-27,87.5,91.5,87.5,89.01,3496800,61.6375440981098,64.4552603997377,61.6375440981098,62.7012320019743,4964019.97316734,0.0,1.0
2001-06-28,86.6,89.85,86.24,88.1,3007200,61.0035579302435,63.2929524253162,60.749963463097,62.060201543354,4268989.03663602,0.0,1.0
2001-06-29,85.8,87.24,84.5,87.0,4347900,60.4400146699179,61.454392538504,59.5242568718889,61.2853295604063,6172232.45290961,0.0,1.0
2001-07-02,84.6,85.95,84.45,85.95,2441400,59.5946997794296,60.545679031229,59.4890354181185,60.545679031229,3465785.39307102,0.0,1.0
2001-07-03,84.0,85.15,83.75,84.6,1789700,59.1720423341854,59.9821357709034,58.9959350653336,59.5946997794296,2540639.02596019,0.0,1.0
2001-07-05,84.0,85.39,83.5,83.75,2055300,59.1720423341854,60.1511987490011,58.8198277964819,58.9959350653336,2917681.95231379,0.0,1.0
2001-07-06,83.1,83.75,81.7,83.75,2206600,58.5380561663191,58.9959350653336,57.5518554607494,58.9959350653336,3132465.81811687,0.0,1.0
2001-07-09,81.91,82.9,81.25,82.6,2765400,57.6997855665848,58.3971703512377,57.2348623768162,58.1858416286156,3925732.33636381,0.0,1.0
2001-07-10,81.6,82.85,81.14,82.25,2444600,57.4814125532087,58.3619488974674,57.1573751785215,57.9392914522232,3470328.0789307,0.0,1.0
2001-07-11,81.6,81.95,80.0,81.25,2863700,57.4814125532087,57.7279627296011,56.3543260325575,57.2348623768162,4065277.96761591,0.0,1.0
2001-07-12,86.55,86.85,83.08,83.5,3151600,60.9683364764732,61.1796651990952,58.523967584811,58.8198277964819,4473977.73605416,0.0,1.0
2001-07-13,86.15,88.0,85.62,86.0,1880300,60.6865648463104,61.9897586358133,60.3132174363447,60.5809004849993,2669253.81936243,0.0,1.0
2001-07-16,83.4,87.14,82.0,85.9,2713000,58.7493848889412,61.3839496309633,57.7631841833715,60.5104575774586,3851345.85541152,0.0,1.0
2001-07-17,85.85,86.47,81.65,82.9,2687400,60.4752361236883,60.9119821504406,57.516634006979,58.3971703512377,3815004.36853407,0.0,1.0
2001-07-18,84.0,85.1,82.3,83.85,2376100,59.1720423341854,59.9469143171331,57.9745129059935,59.0663779728743,3373086.20974689,0.0,1.0
2001-07-19,83.0,85.5,81.65,85.0,2470600,58.4676132587784,60.2286859472958,57.516634006979,59.8764714095924,3507237.40154062,0.0,1.0
2001-07-20,82.95,83.8,82.05,82.85,2190000,58.4323918050081,59.031156519104,57.7984056371418,58.3619488974674,3108900.63521977,0.0,1.0
2001-07-23,81.74,84.97,81.59,83.75,3210700,57.5800326237656,59.8553385373301,57.4743682624546,58.9959350653336,4557875.46552517,0.0,1.0
2001-07-24,81.85,82.56,80.75,81.3,2487700,57.6575198220604,58.1576644655994,56.8826478391127,57.2700838305866,3531512.3791033,0.0,1.0
2001-07-25,83.2,83.2,81.15,81.95,1863500,58.6084990738598,58.6084990738598,57.1644194692755,57.7279627296011,2645404.71859911,0.0,1.0
2001-07-26,84.64,85.0,81.8,82.8,2567400,59.6228769424458,59.8764714095924,57.6222983682901,58.326727443697,3644653.648796,0.0,1.0
2001-07-27,84.82,86.08,83.6,84.52,1770100,59.8342056650679,60.7230420142543,58.9735863428399,59.6225779628807,2509265.06554517,0.12,1.0
2001-07-30,82.69,84.75,82.06,83.85,2174700,58.3316489795386,59.7848258678909,57.8872308049455,59.1499427613292,3082819.46672001,0.0,1.0
2001-07-31,83.16,84.9,82.07,82.45,2308100,58.6631990462986,59.8906397189845,57.8942850616851,58.1623468177889,3271925.14422056,0.0,1.0
2001-08-01,85.35,85.9,83.4,83.5,2082200,60.2080812722654,60.596065392942,58.8325012080484,58.9030437754442,2951692.96620426,0.0,1.0
2001-08-02,86.3,87.5,85.94,85.95,2010800,60.8782356625249,61.7247464712738,60.6242824199002,60.6313366766398,2850477.48364399,0.0,1.0
2001-08-03,85.5,86.5,84.85,86.1,1420400,60.313895123359,61.0193207973164,59.8553684352867,60.7371505277334,2013536.01440617,0.0,1.0
2001-08-06,83.95,85.05,83.7,84.85,1228500,59.220485328725,59.9964535700782,59.0441289102356,59.8553684352867,1741501.68522809,0.0,1.0
2001-08-07,83.54,84.18,82.77,83.68,1744000,58.9312608024025,59.3827332337352,58.3880830334552,59.0300203967565,2472266.12864289,0.0,1.0
2001-08-08,81.8,83.95,81.8,82.9,1921200,57.7038201297166,59.220485328725,57.7038201297166,58.4797883710697,2723461.97611738,0.0,1.0
2001-08-09,80.05,80.76,78.95,80.6,3954300,56.4693252002911,56.9701774288008,55.6933569589379,56.8573093209677,5605551.57826409,0.0,1.0
2001-08-10,80.8,80.8,78.55,79.81,2591000,56.9983944557591,56.9983944557591,55.411186689355,56.3000230385413,3672959.59823035,0.0,1.0
2001-08-13,82.2,82.59,79.95,80.15,2396800,57.9859903992995,58.2611064121429,56.3987826328953,56.5398677676868,3397664.82633674,0.0,1.0
2001-08-14,81.3,83.4,81.3,82.2,2258600,57.3511072927378,58.8325012080484,57.3511072927378,57.9859903992995,3201754.74664727,0.0,1.0
2001-08-15,81.85,82.17,80.81,81.5,2309300,57.7390914134144,57.9648276290808,57.0054487124987,57.4921924275293,3273626.24476779,0.0,1.0
2001-08-16,81.1,81.85,79.96,81.3,2545200,57.2100221579464,57.7390914134144,56.4058368896349,57.3511072927378,3608034.26067768,0.0,1.0
2001-08-17,77.25,80.15,77.05,80.05,4275400,54.4941333132103,56.5398677676868,54.3530481784188,56.4693252002911,6060737.73302742,0.0,1.0
2001-08-20,77.84,78.06,77.26,77.26,2560400,54.9103344608452,55.0655281091158,54.5011875699499,54.5011875699499,3629581.53427595,0.0,1.0
2001-08-21,75.4,79.69,75.4,77.83,3768800,53.1890958163891,56.2153719576664,53.1890958163891,54.9032802041056,5342589.78533791,0.0,1.0
2001-08-22,77.5,77.5,75.05,75.41,4084400,54.6704897316997,54.6704897316997,52.942196830504,53.1961500731287,5789979.22925976,0.0,1.0
2001-08-23,77.7,77.98,76.8,77.27,2108800,54.8115748664912,55.0090940551992,54.1766917599295,54.5082418266895,2989400.69500122,0.0,1.0
2001-08-24,81.3,81.5,77.9,78.0,2903600,57.3511072927378,57.4921924275293,54.9526600012826,55.0232025686784,4116096.29078412,0.0,1.0
2001-08-27,81.9,82.8,80.5,81.3,2368800,57.7743626971123,58.409245803674,56.7867667535719,57.3511072927378,3357972.48023468,0.0,1.0
2001-08-28,81.05,82.03,80.51,81.9,3512900,57.1747508742485,57.8660680347268,56.7938210103115,57.7743626971123,4979830.09364083,0.0,1.0
2001-08-29,80.8,81.55,79.8,81.55,2578800,56.9983944557591,57.5274637112272,56.2929687818017,57.5274637112272,3655665.07600017,0.0,1.0
2001-08-30,79.61,80.3,78.5,80.3,3152600,56.1589379037498,56.6456816187804,55.3759154056571,56.6456816187804,4469074.65433462,0.0,1.0
2001-08-31,80.1,81.4,79.01,79.7,2008900,56.5045964839889,57.4216498601336,55.7356824993754,56.222426214406,2847784.07444421,0.0,1.0
2001-09-04,79.62,81.45,79.25,79.95,2620700,56.1659921604894,57.4569211438315,55.9049846611251,56.3987826328953,3715061.83677432,0.0,1.0
2001-09-05,78.55,81.4,78.1,80.65,3372100,55.411186689355,57.4216498601336,55.0937451360741,56.8925806046655,4780234.29609901,0.0,1.0
2001-09-06,77.1,78.8,76.65,78.0,2891400,54.3883194621167,55.5875431078443,54.0708779088359,55.0232025686784,4098801.76855393,0.0,1.0
2001-09-07,74.48,77.4,74.0,77.1,3726700,52.5401041963483,54.5999471643039,52.2014998728487,54.3883194621167,5282909.50780588,0.0,1.0
2001-09-10,76.2,76.76,73.5,74.48,2558900,53.753436355555,54.1484747329712,51.84878703587,52.5401041963483,3627455.15859191,0.0,1.0
2001-09-17,69.4,72.31,68.58,72.3,5765800,48.9565417726446,51.0093304838607,48.3780927199995,51.0022762271211,8173504.61268875,0.0,1.0
2001-09-18,67.5,70.0,66.28,70.0,3562500,47.6162329921255,49.3797971770191,46.7556136698975,49.3797971770191,5050142.24959306,0.0,1.0
2001-09-19,67.51,68.5,63.27,68.5,5888500,47.6232872488651,48.3216586660829,44.6322823912857,48.3216586660829,8347442.14364315,0.0,1.0
2001-09-20,65.75,67.35,64.1,67.35,3923900,46.3817380627,47.5104191410319,45.2177857006703,47.5104191410319,5562457.03106757,0.0,1.0
2001-09-21,67.69,68.25,63.29,68.25,5421300,47.7502638701774,48.1453022475936,44.6463909047648,48.1453022475936,7685146.99725442,0.0,1.0
2001-09-24,70.51,71.49,69.56,71.49,3071100,49.7395642707373,50.4308814312156,49.0694098804778,50.4308814312156,4353541.57550183,0.0,1.0
2001-09-25,70.03,72.23,69.6,70.5,3666700,49.4009599472378,50.9528964299441,49.0976269074361,49.7325100139978,5197854.48044431,0.0,1.0
2001-09-26,69.85,72.0,69.85,72.0,4862800,49.2739833259254,50.7906485249339,49.2739833259254,50.7906485249339,6893426.45089716,0.0,1.0
2001-09-27,68.9,69.85,66.93,68.0,4743900,48.6038289356659,49.2739833259254,47.2141403579698,47.9689458291042,6724875.73834232,0.0,1.0
2001-09-28,71.35,72.9,69.51,69.6,3247900,50.3321218368616,51.4255316314956,49.0341385967799,49.0976269074361,4604170.38946057,0.0,1.0
2001-10-01,73.5,74.5,71.0,71.36,3606900,51.84878703587,52.5542127098274,50.0852228509765,50.3391760936011,5113082.96984062,0.0,1.0
2001-10-02,73.6,74.3,72.43,74.3,3034600,51.9193296032657,52.4131275750359,51.0939815647356,52.4131275750359,4301799.76719021,0.0,1.0
2001-10-03,76.69,76.95,72.88,76.95,3492500,54.0990949357942,54.2825056110231,51.4114231180164,54.2825056110231,4950911.38433789,0.0,1.0
2001-10-04,79.0,80.0,76.33,80.0,6241700,55.7286282426358,56.4340539165932,53.8451416931695,56.4340539165932,8848132.73804491,0.0,1.0
2001-10-05,76.25,79.01,75.88,79.01,5424500,53.7887076392529,55.7356824993754,53.5277001398887,55.7356824993754,7689683.26538036,0.0,1.0
2001-10-08,75.3,76.6,74.35,76.6,3023300,53.1185532489934,54.035606625138,52.4483988587338,54.035606625138,4285781.07037044,0.0,1.0
2001-10-09,77.93,78.15,75.0,78.15,2759300,54.9738227715014,55.129016419772,52.9069255468061,55.129016419772,3911538.94997954,0.0,1.0
2001-10-10,80.71,81.2,77.3,77.93,3811500,56.934906145103,57.2805647253421,54.5294045969082,54.9738227715014,5403120.61314356,0.0,1.0
2001-10-11,83.85,85.35,82.0,82.75,6393700,59.1499427613292,60.2080812722654,57.844905264508,58.3739745199761,9063605.47402756,0.0,1.0
2001-10-12,82.8,83.7,80.75,82.85,3623000,58.409245803674,59.0441289102356,56.9631231720613,58.4445170873718,5135906.0688493,0.0,1.0
2001-10-15,84.4,85.09,81.52,82.55,3382300,59.5379268820058,60.0246705970365,57.5063009410085,58.2328893851846,4794693.65075049,0.0,1.0
2001-10-16,84.25,86.5,83.6,84.6,3315600,59.4321130309122,61.0193207973164,58.9735863428399,59.6790120167973,4700140.81200021,0.0,1.0
2001-10-17,82.07,86.07,82.06,85.6,3978900,57.8942850616851,60.7159877575147,57.8872308049455,60.3844376907547,5640424.13948233,0.0,1.0
2001-10-18,81.41,83.45,80.81,82.2,3086300,57.4287041168732,58.8677724917463,57.0054487124987,57.9859903992995,4375088.84910008,0.0,1.0
2001-10-19,79.75,81.06,79.15,81.05,3832200,56.2576974981039,57.1818051309881,55.8344420937294,57.1747508742485,5432464.5975833,0.0,1.0
2001-10-22,81.6,81.94,79.51,79.75,4297200,57.5627349949251,57.8025797240706,56.0883953363541,56.2576974981039,6091641.05963545,0.0,1.0
2001-10-23,81.6,83.0,81.4,81.61,2332100,57.5627349949251,58.5503309384655,57.4216498601336,57.5697892516646,3305947.15516518,0.0,1.0
2001-10-24,80.5,81.85,80.15,81.85,2523500,56.7867667535719,57.7390914134144,56.5398677676868,57.7390914134144,3577272.69244859,0.0,1.0
2001-10-25,81.4,81.5,78.65,79.7,3672800,57.5063009410085,57.5769475023611,55.5635205038122,56.3053093980144,5198837.6074943,0.12,1.0
2001-10-26,83.12,83.25,81.12,81.15,2734200,58.721421796273,58.8132623260314,57.3084905692212,57.329684537627,3870252.06556604,0.0,1.0
2001-10-29,80.85,83.12,80.85,83.12,2224900,57.1177448535692,58.721421796273,57.1177448535692,58.721421796273,3149339.41214171,0.0,1.0
2001-10-30,80.05,81.35,79.1,81.35,2467000,56.5525723627485,57.4709776603322,55.8814300298989,57.4709776603322,3492031.25073199,0.0,1.0
2001-10-31,78.16,81.5,78.0,81.15,3360800,55.2173523531846,57.5769475023611,55.1043178550204,57.329684537627,4757202.52430485,0.0,1.0
2001-11-01,80.7,80.8,77.31,78.5,3166800,57.0117750115404,57.0824215728929,54.6168565816875,55.4575506617834,4482596.09437294,0.0,1.0
2001-11-02,82.25,82.45,80.3,80.5,2721800,58.1067967125055,58.2480898352107,56.72918876613,56.8704818888352,3852699.90200338,0.0,1.0
2001-11-05,84.71,85.4,83.33,83.75,3141900,59.8447021217792,60.3321633951121,58.8697795751135,59.1664951327943,4447350.21754148,0.0,1.0
2001-11-06,86.5,86.6,84.0,84.4,3426500,61.1092755699906,61.1799221313432,59.3431115361758,59.6256977815862,4850200.68124571,0.0,1.0
2001-11-07,87.5,87.66,85.55,87.66,3268700,61.8157411835165,61.9287756816806,60.438133237141,61.9287756816806,4626835.24494027,0.0,1.0
2001-11-08,86.7,88.8,86.58,87.7,2934000,61.2505686926958,62.7341464811002,61.1657928190726,61.9570343062217,4153068.37845466,0.0,1.0
2001-11-09,86.86,87.75,85.4,86.3,1373300,61.3636031908599,61.992357586898,60.3321633951121,60.9679824472854,1943902.11456435,0.0,1.0
2001-11-12,88.1,88.1,85.5,86.86,2217300,62.239620551632,62.239620551632,60.4028099564647,61.3636031908599,3138581.63447428,0.0,1.0
2001-11-13,91.05,91.5,89.84,89.95,3791200,64.3236941115334,64.6416036376201,63.4688707191671,63.5465819366549,5366432.45957646,0.0,1.0
2001-11-14,91.5,92.75,90.6,92.75,3968800,64.6416036376201,65.5246856545275,64.0057845854468,65.5246856545275,5617824.73769968,0.0,1.0
2001-11-15,88.7,90.7,88.23,89.69,4265000,62.6634999197476,64.0764311467994,62.3314610813904,63.3629008771382,6037094.96731736,0.0,1.0
2001-11-16,87.75,88.85,87.5,88.6,2354900,61.992357586898,62.7694697617764,61.8157411835165,62.592853358395,3333354.03013731,0.0,1.0
2001-11-19,90.55,90.55,88.49,88.75,2483500,63.9704613047705,63.9704613047705,62.5151421409071,62.6988232004239,3515386.95224681,0.0,1.0
2001-11-20,89.75,91.24,89.2,90.05,1912900,63.4052888139498,64.4579225781034,63.0167327265105,63.6172284980075,2707704.32895226,0.0,1.0
2001-11-21,88.15,89.3,87.5,89.3,1806400,62.2749438323083,63.0873792878631,61.8157411835165,63.0873792878631,2556953.89190201,0.0,1.0
2001-11-23,90.15,90.4,88.64,90.4,837500,63.6878750593601,63.8644914627416,62.621111982936,63.8644914627416,1185478.78901015,0.0,1.0
2001-11-26,91.44,91.94,89.65,90.05,1847400,64.5992157008085,64.9524485075715,63.3346422525972,63.6172284980075,2614989.27142371,0.0,1.0
2001-11-27,90.0,90.95,89.65,90.95,2477900,63.5819052173312,64.2530475501809,63.3346422525972,64.2530475501809,3507460.16870239,0.0,1.0
2001-11-28,86.81,89.79,86.5,89.79,3780000,61.3282799101836,63.4335474384908,61.1092755699906,63.4335474384908,5350578.89248761,0.0,1.0
2001-11-29,89.35,89.6,85.78,86.81,3860100,63.1227025685394,63.2993189719209,60.6006203282519,61.3282799101836,5463960.20711413,0.0,1.0
2001-11-30,89.0,89.35,87.55,89.35,2567900,62.8754396038053,63.1227025685394,61.8510644641928,63.1227025685394,3634854.90423781,0.0,1.0
2001-12-03,86.01,88.0,85.55,88.0,2880100,60.7631074193629,62.1689739902794,60.438133237141,62.1689739902794,4076773.08683956,0.0,1.0
2001-12-04,87.17,87.67,85.77,87.0,2795000,61.5826075310529,61.9358403378159,60.5935556721167,61.4625083767535,3956314.28690552,0.0,1.0
2001-12-05,92.4,92.4,88.75,89.15,4415900,65.2774226897934,65.2774226897934,62.6988232004239,62.9814094458342,6250693.47389842,0.0,1.0
2001-12-06,93.9,95.17,92.05,95.17,4878900,66.3371211100823,67.2343324392602,65.0301597250593,67.2343324392602,6906068.61337507,0.0,1.0
2001-12-07,91.61,93.71,91.2,93.71,3220700,64.7193148551079,66.2028926435123,64.4296639535623,66.2028926435123,4558891.38598805,0.0,1.0
2001-12-10,91.35,92.2,90.9,91.5,1429700,64.5356337955912,65.1361295670882,64.2177242695046,64.6416036376201,2023736.14883321,0.0,1.0
2001-12-11,91.82,93.6,90.86,91.36,2705000,64.8676726339484,66.1251814260245,64.1894656449635,64.5426984517265,3828919.5513701,0.0,1.0
2001-12-12,92.73,92.8,90.8,91.85,2383700,65.510556342257,65.5600089352038,64.147077708152,64.8888666023542,3374120.34550865,0.0,1.0
2001-12-13,91.0,93.02,90.75,91.11,2442800,64.2883708308571,65.7154313701795,64.1117544274757,64.366082048345,3457776.22184358,0.0,1.0
2001-12-14,89.66,91.75,88.5,91.1,3337900,63.3417069087324,64.8182200410016,62.5222067970424,64.3590173922097,4724787.6415964,0.0,1.0
2001-12-17,89.14,90.5,88.7,89.66,2026800,62.974344789699,63.9351380240942,62.6634999197476,63.3417069087324,2868929.44425764,0.0,1.0
2001-12-18,90.8,90.85,88.7,89.14,2279700,64.147077708152,64.1824009888282,62.6634999197476,62.974344789699,3226908.65111216,0.0,1.0
2001-12-19,94.41,94.48,90.2,90.65,4382000,66.6974185729805,66.7468711659273,63.7231983400364,64.0411078661231,6202708.1235134,0.0,1.0
2001-12-20,92.31,94.74,92.01,94.0,3428700,65.2138407845761,66.930552225444,65.0019011005183,66.4077676714349,4853314.77478102,0.0,1.0
2001-12-21,92.31,92.72,91.12,92.31,2180000,65.2138407845761,65.5034916861217,64.3731467044802,65.2138407845761,3085783.59408015,0.0,1.0
2001-12-24,92.47,92.76,92.01,92.31,758000,65.3268752827402,65.5317503106627,65.0019011005183,65.2138407845761,1072946.77262053,0.0,1.0
2001-12-26,92.8,93.7,92.1,92.41,1253200,65.5600089352038,66.1958279873771,65.0654830057356,65.2844873459287,1773900.91747764,0.0,1.0
2001-12-27,92.12,92.95,91.8,91.8,1705200,65.0796123180062,65.6659787772327,64.8535433216779,64.8535433216779,2413705.58927774,0.0,1.0
2001-12-28,93.27,93.79,92.34,92.7,1392600,65.8920477735609,66.2594098925944,65.2350347529819,65.4893623738512,1971221.20785139,0.0,1.0
2001-12-31,92.75,93.8,92.72,93.03,1228700,65.5246856545275,66.2664745487297,65.5034916861217,65.7224960263147,1739221.23947077,0.0,1.0
2002-01-02,91.07,92.81,89.27,92.8,3592600,64.337823423804,65.567073591339,63.0661853194573,65.5600089352038,5085314.74316163,0.0,1.0
2002-01-03,92.45,92.65,90.77,92.65,2645700,65.3127459704697,65.4540390931749,64.1258837397462,65.4540390931749,3744980.57562287,0.0,1.0
2002-01-04,96.75,96.78,94.35,96.78,5745900,68.3505481086311,68.3717420770369,66.6550306361689,68.3717420770369,8133304.56569961,0.0,1.0
2002-01-07,95.75,97.25,95.05,97.25,3136700,67.6440824951052,68.703780915394,67.149556565637,68.703780915394,4439989.63282166,0.0,1.0
2002-01-08,92.5,93.55,92.2,92.8,5830800,65.348069251146,66.0898581453482,65.1361295670882,65.5600089352038,8253480.26622135,0.0,1.0
2002-01-09,93.75,95.02,92.9,93.0,5142100,66.2311512680534,67.1283625972313,65.6306554965564,65.7013020579089,7278627.43996309,0.0,1.0
2002-01-10,93.0,94.2,92.6,93.75,3104600,65.7013020579089,66.54906079414,65.4187158124986,66.2311512680534,4394552.17714736,0.0,1.0
2002-01-11,91.15,93.05,90.71,93.05,3635000,64.394340672886,65.7366253385852,64.0834958029346,65.7366253385852,5145331.81856943,0.0,1.0
2002-01-14,89.97,91.01,89.21,91.0,3127400,63.5607112489255,64.2954354869924,63.0237973826458,64.2883708308571,4426825.51014966,0.0,1.0
2002-01-15,89.9,91.0,89.5,90.2,2779700,63.5112586559787,64.2883708308571,63.2286724105683,63.7231983400364,3934657.18186449,0.0,1.0
2002-01-16,88.63,89.75,88.03,89.0,3356600,62.6140473268008,63.4052888139498,62.1901679586852,62.8754396038053,4751257.43664653,0.0,1.0
2002-01-17,89.86,91.0,89.1,89.45,3029000,63.5677759050607,64.374222205214,63.0301450382919,63.2777382006197,4281822.60783377,0.12,1.0
2002-01-18,89.21,89.8,88.21,89.0,2703600,63.1079600321663,63.5253313629474,62.4005509969442,62.9594041347697,3821834.13751713,0.0,1.0
2002-01-22,86.98,89.64,86.76,89.25,3138900,61.530437883621,63.4121459173119,61.3748078958721,63.1362563935752,4437178.27128736,0.0,1.0
2002-01-23,87.25,88.38,85.78,88.38,3026600,61.721438323131,62.520810532932,60.6815470413544,62.520810532932,4278429.94548356,0.0,1.0
2002-01-24,85.5,89.49,85.06,89.49,4284200,60.4834725114922,63.3060345620285,60.1722125359945,63.3060345620285,6056185.01699619,0.0,1.0
2002-01-25,87.3,88.68,85.35,85.39,4547500,61.7568087748921,62.7330332434986,60.3773611562089,60.4056575176178,6428388.34900101,0.0,1.0
2002-01-28,87.85,88.96,86.9,88.96,2791500,62.1458837442642,62.9311077733608,61.4738451608032,62.9311077733608,3946090.39609376,0.0,1.0
2002-01-29,84.48,88.8,83.65,88.8,5562400,59.7619152955657,62.8179223277253,59.1747657963313,62.8179223277253,7863060.44034816,0.0,1.0
2002-01-30,86.0,86.09,81.6,84.48,6734500,60.8371770291033,60.9008438422733,57.7245772741259,59.7619152955657,9519951.91563438,0.0,1.0
2002-01-31,86.98,87.2,84.66,86.5,4017700,61.530437883621,61.6860678713699,59.8892489219056,61.1908815467144,5679458.13519107,0.0,1.0
2002-02-01,85.4,86.5,85.14,86.5,2869400,60.41273160797,61.1908815467144,60.2288052588123,61.1908815467144,4056210.56154448,0.0,1.0
2002-02-04,82.5,84.5,81.5,84.2,4878400,58.3612454058258,59.7760634762701,57.6538363706037,59.5638407657035,6896151.67053691,0.0,1.0
2002-02-05,81.04,82.56,80.52,81.8,3495300,57.3284282144015,58.4036899479392,56.960575516086,57.8660590811703,4940988.63029429,0.0,1.0
2002-02-06,81.9,82.3,80.11,81.1,4392100,57.9367999846926,58.2197635987814,56.6705378116449,57.3708727565148,6208713.4618246,0.0,1.0
2002-02-07,81.11,83.37,80.17,82.0,4107300,57.3779468468671,58.9766912664691,56.7129823537583,58.0075408882148,5806117.52959909,0.0,1.0
2002-02-08,83.8,84.5,81.64,81.9,3830700,59.2808771516146,59.7760634762701,57.7528736355348,57.9367999846926,5415113.19373682,0.0,1.0
2002-02-11,84.85,84.98,82.6,83.1,2537800,60.0236566385978,60.1156198131767,58.431986309348,58.7856908269591,3587457.71348978,0.0,1.0
2002-02-12,83.5,84.71,83.48,84.7,2249600,59.068654441048,59.9246193736667,59.0545062603435,59.9175452833145,3180055.50960147,0.0,1.0
2002-02-13,84.58,85.39,83.73,83.75,2525500,59.8326561990879,60.4056575176178,59.2313585191491,59.2455066998535,3570070.31894493,0.0,1.0
2002-02-14,85.11,86.5,84.6,85.45,3575400,60.2075829877556,61.1908815467144,59.8468043797923,60.4481020597311,5054218.73623271,0.0,1.0
2002-02-15,82.76,85.11,82.61,85.11,3673000,58.5451717549836,60.2075829877556,58.4390603997003,60.2075829877556,5192187.00514145,0.0,1.0
2002-02-19,78.45,82.77,78.15,82.76,6216300,55.4962388131762,58.5522458453358,55.2840161026096,58.5451717549836,8787419.56985047,0.0,1.0
2002-02-20,80.6,80.6,77.52,80.6,5059900,57.0171682389038,57.0171682389038,54.8383484104196,57.0171682389038,7152721.76077191,0.0,1.0
2002-02-21,79.47,82.8,79.1,80.1,3944600,56.2177960291028,58.5734681163925,55.9560546860706,56.6634637212927,5576123.29444077,0.0,1.0
2002-02-22,79.0,79.5,77.75,79.48,4342500,55.8853137825484,56.2390183001594,55.0010524885207,56.224870119455,6138598.43992016,0.0,1.0
2002-02-25,81.96,82.0,78.78,79.7,3690900,57.9792445268059,58.0075408882148,55.7296837947995,56.3805001072039,5217490.6118368,0.0,1.0
2002-02-26,81.4,82.75,80.75,81.96,2792900,57.5830954670815,58.5380976646314,57.1232795941871,57.9792445268059,3948069.44913138,0.0,1.0
2002-02-27,80.89,83.2,80.25,82.05,3410600,57.2223168591182,58.8564317304813,56.769575076576,58.0429113399759,4821255.92151795,0.0,1.0
2002-02-28,80.94,82.5,80.65,81.2,2704600,57.2576873108793,58.3612454058258,57.0525386906649,57.4416136600371,3823247.74682972,0.0,1.0
2002-03-01,83.47,83.66,80.85,81.5,3703200,59.0474321699913,59.1818398866835,57.1940204977093,57.6538363706037,5234878.00638165,0.0,1.0
2002-03-04,89.1,89.5,84.3,84.45,4760300,63.0301450382919,63.3131086523808,59.6345816692257,59.740693024509,6729204.41072008,0.0,1.0
2002-03-05,89.52,90.52,88.1,89.0,4597900,63.3272568330852,64.0346658683073,62.3227360030698,62.9594041347697,6499634.25835553,0.0,1.0
2002-03-06,90.87,91.5,88.8,90.1,5212700,64.2822590306351,64.727926722825,62.8179223277253,63.737554073514,7368721.26373559,0.0,1.0
2002-03-07,89.96,92.25,89.3,91.4,3274000,63.6385168085829,65.2584834992416,63.1716268453363,64.6571858193028,4628156.88941822,0.0,1.0
2002-03-08,90.29,91.6,89.12,90.2,3537500,63.8719617902062,64.7986676263472,63.0442932189964,63.8082949770363,5000642.94328557,0.0,1.0
2002-03-11,90.7,91.5,89.64,90.29,2281900,64.1619994946473,64.727926722825,63.4121459173119,63.8719617902062,3225715.09039811,0.0,1.0
2002-03-12,89.8,90.61,88.99,90.61,2705200,63.5253313629474,64.0983326814773,62.9523300444175,64.0983326814773,3824095.91241727,0.0,1.0
2002-03-13,88.0,89.8,87.63,89.8,2817500,62.2519950995476,63.5253313629474,61.9902537565154,63.5253313629474,3982844.23822108,0.0,1.0
2002-03-14,88.4,88.6,87.2,88.6,1857100,62.5349587136364,62.6764405206808,61.6860678713699,62.6764405206808,2625213.85441007,0.0,1.0
2002-03-15,90.0,90.03,88.25,88.95,1905900,63.6668131699918,63.6880354410485,62.4288473583531,62.9240336830086,2694197.98886444,0.0,1.0
2002-03-18,89.2,91.0,89.0,90.0,2595300,63.1008859418141,64.374222205214,62.9594041347697,63.6668131699918,3668740.24896368,0.0,1.0
2002-03-19,91.05,91.4,90.3,90.95,3836000,64.4095926569751,64.6571858193028,63.8790358805585,64.3388517534529,5422605.32309354,0.0,1.0
2002-03-20,89.85,91.15,89.5,90.45,2511600,63.5607018147085,64.4803335604973,63.3131086523808,63.9851472358418,3550421.14949994,0.0,1.0
2002-03-21,90.35,91.0,88.7,91.0,2097700,63.9144063323196,64.374222205214,62.7471814242031,64.374222205214,2965328.25501912,0.0,1.0
2002-03-22,89.73,90.85,89.25,90.05,2064000,63.4758127304819,64.2681108499306,63.1362563935752,63.7021836217529,2917689.62118485,0.0,1.0
2002-03-25,88.03,90.19,87.95,89.85,2448400,62.2732173706042,63.801220886684,62.2166246477865,63.5607018147085,3461081.04094428,0.0,1.0
2002-03-26,88.85,89.8,87.98,88.05,2990200,62.8532927794864,63.5253313629474,62.2378469188431,62.2873655513087,4226974.5665053,0.0,1.0
2002-03-27,89.3,89.88,88.69,89.88,2372600,63.1716268453363,63.5819240857652,62.7401073338508,63.5819240857652,3353929.45504999,0.0,1.0
2002-03-28,90.25,90.95,88.96,89.1,2696000,63.8436654287974,64.3388517534529,62.9311077733608,63.0301450382919,3811090.70674145,0.0,1.0
2002-04-01,88.47,89.45,88.0,89.45,2711500,62.584477346102,63.2777382006197,62.2519950995476,63.2777382006197,3833001.65108659,0.0,1.0
2002-04-02,87.53,88.25,87.24,87.7,2226100,61.9195128529932,62.4288473583531,61.7143642327787,62.0397723889809,3146835.69075561,0.0,1.0
2002-04-03,86.46,87.9,86.09,87.75,2619200,61.1625851853055,62.1812541960254,60.9008438422733,62.075142840742,3702525.51153457,0.0,1.0
2002-04-04,86.55,87.5,85.8,86.1,2075300,61.2262519984755,61.8982905819365,60.6956952220589,60.9079179326255,2933663.40641711,0.0,1.0
2002-04-05,86.15,87.87,86.0,87.25,2209900,60.9432883843866,62.1600319249687,60.8371770291033,61.721438323131,3123935.21989167,0.0,1.0
2002-04-08,86.06,86.3,84.95,85.05,2538600,60.8796215712166,61.0493997396699,60.0943975421201,60.1651384456423,3588588.60093985,0.0,1.0
2002-04-09,84.6,86.85,84.51,85.85,2844800,59.8468043797923,61.4384747090421,59.7831375666223,60.73106567382,4021435.77245478,0.0,1.0
2002-04-10,84.49,85.59,83.22,84.8,3825200,59.7689893859179,60.5471393246622,58.8705799111858,59.9882861868367,5407338.34251758,0.0,1.0
2002-04-11,81.24,84.1,80.35,83.9,5272100,57.469910021446,59.4930998621812,56.8403159800983,59.3516180551368,7452689.65690341,0.0,1.0
2002-04-12,83.0,83.01,81.65,81.75,5215500,58.7149499234369,58.7220240137891,57.759947725887,57.8306886294092,7372679.36981084,0.0,1.0
2002-04-15,81.6,83.44,81.45,82.53,2664100,57.7245772741259,59.0262098989346,57.6184659188426,58.3824676768825,3765996.56966984,0.0,1.0
2002-04-16,84.59,85.23,82.35,82.35,3260500,59.8397302894401,60.2924720719823,58.2551340505425,58.2551340505425,4609073.16369826,0.0,1.0
2002-04-17,85.05,86.47,83.95,84.63,2970700,60.1651384456423,61.1696592756577,59.3869885068979,59.868026650849,4199409.1849098,0.0,1.0
2002-04-18,84.52,85.5,83.26,85.06,2494900,59.7902116569745,60.4834725114922,58.8988762725947,60.1722125359945,3526813.87397969,0.0,1.0
2002-04-19,86.31,87.0,84.64,85.0,3567900,61.0564738300222,61.5445860643254,59.8751007412012,60.1297679938812,5043616.66638828,0.0,1.0
2002-04-22,84.1,86.05,84.1,85.5,2826500,59.4930998621812,60.8725474808644,59.4930998621812,60.4834725114922,3995566.72203439,0.0,1.0
2002-04-23,81.6,84.35,81.6,84.2,3413800,57.7245772741259,59.6699521209868,57.7245772741259,59.5638407657035,4825779.47131824,0.0,1.0
2002-04-24,79.49,82.38,79.49,82.2,4664200,56.2319442098072,58.2763563215992,56.2319442098072,58.1490226952592,6593356.55578022,0.0,1.0
2002-04-25,77.21,79.6,75.8,79.0,5830000,54.6190516095008,56.3097592036817,53.6216048698376,55.8853137825484,8241342.29239712,0.0,1.0
2002-04-26,79.15,79.95,78.7,79.0,5930300,56.0763142220584,56.6430994574045,55.7574975271762,55.970041990431,8370436.81475345,0.12,1.0
2002-04-29,78.5,80.7,77.47,79.16,4251500,55.6158012183396,57.1744606155415,54.8860652278315,56.0833990375002,6000862.03361117,0.0,1.0
2002-04-30,78.75,79.95,78.0,78.25,3802700,55.7929216043853,56.6430994574045,55.2615604462483,55.438680832294,5367394.5796103,0.0,1.0
2002-05-01,79.21,79.75,77.0,78.55,4153900,56.1188231147093,56.501403148568,54.5530789020656,55.6512252955488,5863102.62293718,0.0,1.0
2002-05-02,80.71,81.0,79.8,80.0,4576800,57.1815454309833,57.3870050787963,56.5368272257771,56.6785235346136,6460013.02021207,0.0,1.0
2002-05-03,78.55,80.32,78.45,80.31,3450400,55.6512252955488,56.9052376287521,55.5803771411305,56.8981528133103,4870133.91997459,0.0,1.0
2002-05-06,75.16,79.09,75.15,78.8,3258900,53.2494728607695,56.0338053294074,53.2423880453277,55.8283456815944,4599837.53530176,0.0,1.0
2002-05-07,74.85,76.1,74.0,76.0,4740400,53.0298435820729,53.9154455123012,52.4276342695176,53.844597357883,6690929.40941559,0.0,1.0
2002-05-08,79.5,80.1,76.57,76.57,4604100,56.3242827625223,56.7493716890319,54.2484318380671,54.2484318380671,6498546.13405837,0.0,1.0
2002-05-09,78.64,79.6,78.3,78.9,3616700,55.7149886345252,56.3951309169406,55.4741049095031,55.8991938360127,5104861.2764816,0.0,1.0
2002-05-10,76.75,78.64,76.25,78.64,2895700,54.37595851602,55.7149886345252,54.0217177439286,55.7149886345252,4087191.85951496,0.0,1.0
2002-05-13,78.11,78.49,75.97,76.65,2864100,55.3394934161084,55.6087164028978,53.8233429115575,54.3051103616017,4042589.42737051,0.0,1.0
2002-05-14,79.3,80.1,78.2,79.85,3574300,56.1825864536858,56.7493716890319,55.4032567550848,56.5722513029862,5045014.97512322,0.0,1.0
2002-05-15,79.46,80.5,78.62,79.2,3011500,56.295943500755,57.032764306705,55.7008190036416,56.1117382992675,4250640.01275315,0.0,1.0
2002-05-16,80.05,80.5,79.4,79.63,2797900,56.7139476118228,57.032764306705,56.253434608104,56.416385363266,3949150.15496664,0.0,1.0
2002-05-17,80.5,80.85,79.73,80.7,3149600,57.032764306705,57.2807328471689,56.4872335176843,57.1744606155415,4445563.93297935,0.0,1.0
2002-05-20,80.24,80.48,79.6,80.4,1968800,56.8485591052175,57.0185946758213,56.3951309169406,56.9619161522867,2778900.89892359,0.0,1.0
2002-05-21,79.2,82.1,78.76,80.58,3338600,56.1117382992675,58.1663347773972,55.8000064198271,57.0894428302396,4712331.64422304,0.0,1.0
2002-05-22,78.2,79.12,77.66,78.95,3699500,55.4032567550848,56.0550597757329,55.0206767212262,55.9346179132218,5221730.94045502,0.0,1.0
2002-05-23,79.17,79.45,77.85,78.75,3379600,56.090483852942,56.2888586853132,55.1552882146209,55.7929216043853,4770201.88846109,0.0,1.0
2002-05-24,78.19,79.06,77.76,78.8,1150000,55.396171939643,56.0125508830819,55.0915248756445,55.8283456815944,1623189.77740864,0.0,1.0
2002-05-28,76.9,78.39,75.81,78.3,2628600,54.4822307476474,55.5378682484795,53.7099858644883,55.4741049095031,3710188.39034466,0.0,1.0
2002-05-29,76.15,76.8,75.82,76.7,2049300,53.9508695895104,54.4113825932291,53.7170706799301,54.3405344388108,2892524.1833422,0.0,1.0
2002-05-30,75.08,76.3,74.25,76.15,3467600,53.1927943372349,54.0571418211378,52.6047546555633,53.9508695895104,4894411.19316714,0.0,1.0
2002-05-31,75.45,76.94,75.2,75.25,2759000,53.4549325085825,54.5105700094147,53.2778121225368,53.313236199746,3894243.99640908,0.0,1.0
2002-06-03,73.79,75.8,73.39,75.45,3018900,52.2788531452393,53.7029010490464,51.9954605275662,53.4549325085825,4261084.88610343,0.0,1.0
2002-06-04,73.8,74.6,73.14,73.8,4054500,52.2859379606811,52.8527231960272,51.8183401415205,52.2859379606811,5722802.56739421,0.0,1.0
2002-06-05,75.75,75.75,74.36,74.8,3781800,53.6674769718373,53.6674769718373,52.6826876254234,52.9944195048637,5337894.86974261,0.0,1.0
2002-06-06,73.95,76.0,73.33,75.55,2711600,52.3922101923085,53.844597357883,51.9529516349152,53.5257806630008,3827340.34819241,0.0,1.0
2002-06-07,73.95,74.96,72.5,72.75,3165700,52.3922101923085,53.107776551933,51.3649119532436,51.5420323392893,4468288.58986308,0.0,1.0
2002-06-10,74.74,75.6,73.2,74.25,2265700,52.9519106122128,53.5612047402099,51.8608490341715,52.6047546555633,3197966.15536936,0.0,1.0
2002-06-11,72.1,75.33,72.1,75.0,2176300,51.0815193355705,53.3699147232806,51.0815193355705,53.1361158137003,3071780.79354298,0.0,1.0
2002-06-12,72.5,72.75,70.1,72.1,4614700,51.3649119532436,51.5420323392893,49.6645562472052,51.0815193355705,6513507.70939797,0.0,1.0
2002-06-13,71.3,72.91,71.15,72.38,2234200,50.5147341002244,51.6553893863585,50.408461868597,51.2798941679417,3153504.87016208,0.0,1.0
2002-06-14,72.85,73.2,70.0,70.11,3239700,51.6128804937075,51.8608490341715,49.5937080927869,49.671641062647,4572737.3233659,0.0,1.0
2002-06-17,75.34,75.5,73.2,73.2,3078200,53.3769995387224,53.4903565857916,51.8608490341715,51.8608490341715,4344785.01984285,0.0,1.0
2002-06-18,75.78,77.02,73.89,75.0,2993400,53.6887314181628,54.5672485329493,52.3497012996575,53.1361158137003,4225092.41712611,0.0,1.0
2002-06-19,74.45,75.69,74.03,74.9,2671000,52.7464509643998,53.6249680791863,52.4488887158431,53.065267659282,3770034.69170303,0.0,1.0
2002-06-20,72.7,74.15,72.25,73.85,3556400,51.5243203006847,52.5519718059941,51.2053939714508,52.3393542531715,5018024.08049552,0.025,1.0
2002-06-21,70.55,72.9,70.15,72.71,4400100,50.0005611721225,51.6660653358998,49.7170711016923,51.5314075524455,6208471.41957832,0.0,1.0
2002-06-24,71.45,72.07,69.38,70.6,5527100,50.6384138305904,51.0778234397572,49.1713527161142,50.0359974309263,7798650.57229411,0.0,1.0
2002-06-25,71.35,73.71,71.35,72.45,5773000,50.5675413129829,52.2401327285209,50.5675413129829,51.3471390066659,8145611.57819722,0.0,1.0
2002-06-26,70.8,71.25,69.03,69.35,5441300,50.1777424661414,50.4966687953753,48.9232989044878,49.150090960832,7677588.13103145,0.0,1.0
2002-06-27,73.0,73.0,70.67,72.0,4063800,51.7369378535073,51.7369378535073,50.0856081932516,51.0282126774319,5733957.44525861,0.0,1.0
2002-06-28,73.35,74.4,72.5,72.5,3451600,51.9849916651337,52.729153100013,51.3825752654696,51.3825752654696,4870152.94011876,0.0,1.0
2002-07-01,71.14,74.27,71.0,73.75,3114800,50.418709026007,52.6370188271232,50.3194875013565,52.2684817355639,4394933.47371709,0.0,1.0
2002-07-02,70.7,71.4,69.91,70.52,3978400,50.1068699485338,50.6029775717866,49.5469770594342,49.9792994168402,5613459.39766151,0.0,1.0
2002-07-03,70.2,70.95,69.1,69.91,3413900,49.7525073604961,50.2840512425527,48.9729096668131,49.5469770594342,4816958.83713971,0.0,1.0
2002-07-05,73.95,74.2,71.47,71.75,2084900,52.410226770779,52.5874080647979,50.6525883341119,50.851031383413,2941760.88331602,0.0,1.0
2002-07-08,73.6,74.99,73.05,73.75,3157000,52.1621729591526,53.1473009538975,51.7723741123111,52.2684817355639,4454477.00543368,0.0,1.0
2002-07-09,70.91,74.25,70.83,73.1,4185300,50.2557022355097,52.6228443236016,50.1990042214236,51.8078103711149,5905392.0211725,0.0,1.0
2002-07-10,71.55,74.4,70.99,73.35,11826900,50.7092863481979,52.729153100013,50.3124002495957,51.9849916651337,16687568.6080341,0.0,1.0
2002-07-11,73.25,73.25,69.93,71.51,8892300,51.9141191475262,51.9141191475262,49.5611515629557,50.6809373411549,12546894.4806519,0.0,1.0
2002-07-12,73.15,73.77,72.12,72.75,4583400,51.8432466299187,52.2826562390854,51.113259698561,51.5597565594885,6467104.81682126,0.0,1.0
2002-07-15,72.95,73.1,70.42,73.07,5979800,51.7015015947036,51.8078103711149,49.9084268992327,51.7865486158326,8437403.10329184,0.0,1.0
2002-07-16,72.65,73.15,71.4,71.53,6129200,51.4888840418809,51.8432466299187,50.6029775717866,50.6951118446764,8648204.13737857,0.0,1.0
2002-07-17,74.48,76.63,71.73,76.63,7505700,52.785851114099,54.3096102426612,50.8368568798915,54.3096102426612,10590423.8389875,0.0,1.0
2002-07-18,75.6,76.01,74.2,74.49,8952500,53.5796233113035,53.8702006334944,52.5874080647979,52.7929383658598,12631835.7273187,0.0,1.0
2002-07-19,77.0,77.0,70.96,74.3,55185900,54.5718385578091,54.5718385578091,50.2911384943134,52.6582805824054,77866430.9705932,0.0,1.0
2002-07-22,72.0,74.7,71.85,74.5,18432400,51.0282126774319,52.9417706528356,50.9219039010206,52.8000256176205,26007824.5026784,0.0,1.0
2002-07-23,67.73,71.71,67.22,71.55,14447700,48.0019561755898,50.82268237637,47.6405063357913,50.7092863481979,20385475.9047843,0.0,1.0
2002-07-24,70.85,71.29,65.55,67.73,12852000,50.2131787249451,50.5250178024183,46.4569352917453,48.0019561755898,18133968.4744484,0.0,1.0
2002-07-25,69.31,71.85,67.3,69.9,8214700,49.121741953789,50.9219039010206,47.6972043498773,49.5398898076735,11590811.6111929,0.0,1.0
2002-07-26,69.58,69.9,68.2,69.5,5700700,49.3981447724584,49.6253279619839,48.4184172676295,49.341348975077,8029749.04881756,0.12,1.0
2002-07-29,72.7,72.7,71.1,71.55,5980700,51.6131808703323,51.6131808703323,50.4772649227047,50.7967412829749,8424144.42722179,0.0,1.0
2002-07-30,73.9,75.15,72.05,72.2,5524200,52.4651178310531,53.3525521651372,51.1517150166086,51.2582071366987,7781139.10493062,0.0,1.0
2002-07-31,73.15,74.49,72.1,73.91,5047700,51.9326572306026,52.8839868367408,51.187212389972,52.4722173057258,7109962.68418202,0.0,1.0
2002-08-01,71.99,74.18,71.73,73.15,3826900,51.1091181685726,52.6639031218879,50.9245318270831,51.9326572306026,5390398.83433963,0.0,1.0
2002-08-02,70.49,72.0,69.75,71.5,3932600,50.0441969676716,51.1162176432452,49.5188358418938,50.7612439096116,5539283.08968722,0.0,1.0
2002-08-05,68.05,70.49,67.75,70.49,4555300,48.3119251475394,50.0441969676716,48.0989409073592,50.0441969676716,6416390.24015975,0.0,1.0
2002-08-06,69.9,71.48,68.75,69.35,5498900,49.6253279619839,50.7470449602662,48.8088883746265,49.2348568549869,7745502.66538196,0.0,1.0
2002-08-07,70.95,71.44,68.9,70.85,5223800,50.3707728026146,50.7186470615756,48.9153804947166,50.2997780558878,7358009.20609981,0.0,1.0
2002-08-08,74.3,74.9,70.95,71.1,5175000,52.74909681796,53.1750652983204,50.3707728026146,50.4772649227047,7289271.72586365,0.0,1.0
2002-08-09,75.45,75.88,73.13,73.7,4399600,53.5655364053174,53.8708138162423,51.9184582812573,52.3231283375996,6197078.23866854,0.0,1.0
2002-08-12,75.35,75.8,73.79,74.75,4323900,53.4945416585907,53.814018018861,52.3870236096537,53.0685731782303,6090450.63100711,0.0,1.0
2002-08-13,74.79,77.9,74.21,75.23,7971500,53.096971076921,55.3049077001223,52.685201545906,53.4093479625186,11228295.5676758,0.0,1.0
2002-08-14,78.5,78.75,74.42,74.79,7010600,55.7308761804827,55.9083630472995,52.8342905140321,53.096971076921,9874815.14228785,0.0,1.0
2002-08-15,79.55,79.9,77.81,79.0,7417400,56.4763210211133,56.7248026346569,55.2410124280682,56.0858499141163,10447815.2849123,0.0,1.0
2002-08-16,79.53,80.14,78.1,79.15,5253900,56.462122071768,56.895190026801,55.4468971935757,56.1923420342064,7400406.70927826,0.0,1.0
2002-08-19,81.5,81.97,79.23,79.53,4848700,57.8607185822845,58.1943938919002,56.2491378315878,56.462122071768,6829660.25453045,0.0,1.0
2002-08-20,80.51,81.35,79.83,81.25,4701400,57.1578705896899,57.7542264621944,56.6751063119482,57.6832317154677,6622180.11439137,0.0,1.0
2002-08-21,79.88,80.0,78.4,79.95,5257300,56.7106036853115,56.7957973813836,55.6598814337559,56.7603000080202,7405195.79601603,0.0,1.0
2002-08-22,79.91,79.99,78.7,79.65,3525000,56.7319021093295,56.7886979067109,55.8728656739361,56.54731576784,4965156.10312452,0.0,1.0
2002-08-23,78.3,79.1,77.51,79.1,2529800,55.5888866870292,56.156844660843,55.028028187888,56.156844660843,3563362.2438821,0.0,1.0
2002-08-26,79.75,79.95,77.55,78.85,2462400,56.6183105145668,56.7603000080202,55.0564260865787,55.9793577940262,3468425.64208051,0.0,1.0
2002-08-27,79.1,80.74,78.68,80.03,3730600,56.156844660843,57.3211585071614,55.8586667245908,56.8170958054016,5254754.99526704,0.0,1.0
2002-08-28,77.08,78.36,76.3,78.3,4212500,54.7227507769631,55.6314835350652,54.1689917524946,55.5888866870292,5933537.61259915,0.0,1.0
2002-08-29,77.38,77.85,75.5,75.75,3967100,54.9357350171433,55.2694103267589,53.6010337786808,53.7785206454976,5587878.23452631,0.0,1.0
2002-08-30,77.3,79.1,76.7,77.38,2988400,54.8789392197619,56.156844660843,54.4529707394015,54.9357350171433,4209325.53151129,0.0,1.0
2002-09-03,73.75,76.1,73.5,76.06,5698000,52.358625710963,54.0270022590411,52.1811388441462,53.9986043603505,8025945.95052581,0.0,1.0
2002-09-04,75.5,75.74,73.26,73.75,5099900,53.6010337786808,53.7714211708249,52.010751452002,52.358625710963,7183489.25115594,0.0,1.0
2002-09-05,72.89,73.99,72.04,73.3,7152200,51.7480708891131,52.5290131031071,51.1446155419359,52.0391493506927,10074266.5193666,0.0,1.0
2002-09-06,72.34,74.5,72.18,74.0,4495800,51.3575997821161,52.8910863114135,51.2440081873534,52.5361125777798,6332581.22224885,0.0,1.0
2002-09-09,74.3,74.9,71.29,71.7,4644100,52.74909681796,53.1750652983204,50.6121549414855,50.9032334030651,6541469.9173108,0.0,1.0
2002-09-10,73.41,74.25,73.11,74.25,2995400,52.1172435720921,52.7135994445967,51.9042593319119,52.7135994445967,4219185.4159714,0.0,1.0
2002-09-11,73.69,76.42,73.45,76.42,2877900,52.316028862927,54.2541854485667,52.1456414707828,54.2541854485667,4053680.21253391,0.0,1.0
2002-09-12,72.2,73.48,72.06,73.15,3514100,51.2582071366987,52.1669398948008,51.1588144912813,51.9326572306026,4949802.85446521,0.0,1.0
2002-09-13,73.0,73.3,71.85,72.05,3015400,51.8261651105125,52.0391493506927,51.0097255231551,51.1517150166086,4247356.51442884,0.0,1.0
2002-09-16,72.6,72.81,71.82,72.8,2142200,51.5421861236056,51.6912750917317,50.9884270991371,51.6841756170591,3017406.35577683,0.0,1.0
2002-09-17,70.87,73.69,70.69,73.45,4528400,50.3139770052332,52.316028862927,50.1861864611251,52.1456414707828,6378500.11273448,0.0,1.0
2002-09-18,70.41,70.99,69.1,69.5,5394800,49.9874011702902,50.3991707013053,49.0573699881701,49.341348975077,7598872.09791096,0.0,1.0
2002-09-19,67.15,69.39,67.1,69.38,6025500,47.6729724269989,49.2632547536776,47.6374750536355,49.2561552790049,8487247.68776645,0.0,1.0
2002-09-20,67.36,68.2,66.3,67.35,5547300,47.822061395125,48.4184172676295,47.0695170798217,47.8149619204523,7813676.72364897,0.0,1.0
2002-09-23,65.67,66.2,64.5,66.1,6611700,46.6222501754433,46.9985223330949,45.7916116387405,46.9275275863682,9312942.58355413,0.0,1.0
2002-09-24,66.31,68.5,65.67,65.67,7503500,47.0766165544943,48.6314015078097,46.6222501754433,46.6222501754433,10569091.8637716,0.0,1.0
2002-09-25,67.45,67.45,64.5,67.25,6753300,47.885956667179,47.885956667179,45.7916116387405,47.7439671737256,9512393.96063285,0.0,1.0
2002-09-26,68.04,68.49,66.52,67.45,4668600,48.3048256728668,48.624302033137,47.2257055226205,47.885956667179,6575979.51292116,0.0,1.0
2002-09-27,66.13,68.89,66.0,67.55,4589500,46.9488260103862,48.908281020044,46.8565328396415,47.9569514139058,6464562.81852197,0.0,1.0
2002-09-30,66.03,66.74,64.49,65.95,6261500,46.8778312636595,47.3818939654193,45.7845121640678,46.8210354662781,8819666.64956429,0.0,1.0
2002-10-01,68.45,68.8,65.08,66.5,5385500,48.5959041344463,48.8443857479899,46.2033811697556,47.2115065732751,7585772.53712825,0.0,1.0
2002-10-02,65.55,68.46,65.4,68.46,6330000,46.5370564793712,48.603003609119,46.4305643592811,48.603003609119,8916152.66178104,0.0,1.0
2002-10-03,62.9,65.41,62.75,65.4,7632400,44.6556956911129,46.4376638339538,44.5492035710228,46.4305643592811,10750654.5933298,0.0,1.0
2002-10-04,62.05,63.9,61.17,63.25,6589200,44.0522403439357,45.3656431583801,43.4274865727404,44.9041773046564,9281250.09778951,0.0,1.0
2002-10-07,59.53,62.35,59.4,61.55,6671000,42.2631727264221,44.2652245841158,42.1708795556773,43.697266610302,9396469.89048046,0.0,1.0
2002-10-08,61.6,62.5,58.8,60.45,6731400,43.7327639836654,44.3717167042059,41.7449110753169,42.916324396308,9481546.60782194,0.0,1.0
2002-10-09,59.28,61.2,58.85,60.3,6286300,42.0856858596052,43.4487849967585,41.7804084486803,42.8098322762179,8854598.81165154,0.0,1.0
2002-10-10,61.08,61.64,58.57,59.27,6496500,43.3635913006864,43.7611618823561,41.5816231578455,42.0785863849326,9150677.05643926,0.0,1.0
2002-10-11,64.2,65.14,62.7,62.7,6291000,45.5786273985603,46.2459780177916,44.5137061976594,44.5137061976594,8861219.01978903,0.0,1.0
2002-10-14,65.3,65.82,63.41,63.6,4544900,46.3595696125544,46.7287422955334,45.0177688994192,45.1526589182,6401741.26896187,0.0,1.0
2002-10-15,70.0,70.11,67.25,68.0,8429200,49.6963227087106,49.77441693011,47.7439671737256,48.2764277741761,11872991.1558744,0.0,1.0
2002-10-16,68.0,69.35,67.5,69.0,6362800,48.2764277741761,49.2348568549869,47.9214540405424,48.9863752414434,8962353.26325124,0.0,1.0
2002-10-17,72.48,72.48,70.25,70.69,7545300,51.4569924275335,51.4569924275335,49.8738095755275,50.1861864611251,10627969.4595476,0.0,1.0
2002-10-18,70.55,72.4,70.02,70.85,6406100,50.0867938157077,51.4001966301522,49.710521658056,50.2997780558878,9023343.69141161,0.0,1.0
2002-10-21,74.7,74.84,69.4,70.0,8094700,53.0330758048669,53.1324684502844,49.2703542283503,49.6963227087106,11401829.5341736,0.0,1.0
2002-10-22,72.5,73.87,72.15,72.73,4943700,51.4711913768789,52.4438194070351,51.2227097633353,51.6344792943504,6963472.9722033,0.0,1.0
2002-10-23,74.27,74.31,71.28,71.85,4837100,52.727798393942,52.7561962926327,50.6050554668128,51.0097255231551,6813321.01742513,0.0,1.0
2002-10-24,72.5,74.9,71.94,74.27,4184700,51.556385072951,53.2630791995038,51.158156443422,52.8150719912837,5884639.69245923,0.12,1.0
2002-10-25,73.99,74.25,72.0,72.5,3831800,52.6159576765192,52.8008495402291,51.2008237965858,51.556385072951,5388382.05213403,0.0,1.0
2002-10-28,73.58,75.35,73.22,74.9,3720600,52.3243974298998,53.5830843482325,52.0683933109168,53.2630791995038,5232009.56813244,0.0,1.0
2002-10-29,72.37,73.69,71.2,73.49,6480400,51.463939141096,52.4026209107001,50.6319257544015,52.260396400154,9112915.87521515,0.0,1.0
2002-10-30,72.36,72.94,71.5,72.36,4184800,51.4568279155687,51.8692789961523,50.8452625202206,51.4568279155687,5884780.31519665,0.0,1.0
2002-10-31,71.6,72.75,71.51,72.36,2815700,50.9163747754936,51.7341657111336,50.8523737457479,51.4568279155687,3959514.41729574,0.0,1.0
2002-11-01,73.45,74.24,71.0,71.6,3859700,52.2319514980448,52.7937383147018,50.4897012438554,50.9163747754936,5427615.79587184,0.0,1.0
2002-11-04,75.96,78.0,73.45,74.98,6394800,54.016869105398,55.4675591129679,52.2319514980448,53.3199690037223,8992542.8119909,0.0,1.0
2002-11-05,76.74,76.98,75.4,75.96,3444500,54.5715446965277,54.742214109183,53.618640475869,54.016869105398,4843750.19013928,0.0,1.0
2002-11-06,76.55,77.11,74.79,76.74,5795400,54.4364314115089,54.8346600410379,53.1848557187035,54.5715446965277,8149650.12394634,0.0,1.0
2002-11-07,74.05,78.5,73.6,76.56,4406900,52.658625029683,55.8231203893331,52.3386198809544,54.4435426370362,6197103.4149876,0.0,1.0
2002-11-08,73.08,74.95,72.83,74.1,2810500,51.9688361535346,53.2986353271403,51.791055515352,52.6941811573195,3952202.03495033,0.0,1.0
2002-11-11,71.78,73.1,71.31,73.09,3222000,51.0443768349851,51.9830586045892,50.7101492352018,51.9759473790619,4530864.59939868,0.0,1.0
2002-11-12,72.07,73.08,71.28,71.78,3742600,51.2506023752769,51.9688361535346,50.6888155586199,51.0443768349851,5262946.57036297,0.0,1.0
2002-11-13,72.49,73.05,71.15,72.07,4128900,51.5492738474237,51.9475024769527,50.596369626765,51.2506023752769,5806172.20498361,0.0,1.0
2002-11-14,74.99,75.15,73.4,73.4,3404000,53.3270802292496,53.4408598376864,52.1963953704083,52.1963953704083,4786797.98148761,0.0,1.0
2002-11-15,75.25,75.64,73.36,74.99,4074800,53.5119720929595,53.7893098885243,52.1679504682991,53.3270802292496,5730095.30404398,0.0,1.0
2002-11-18,75.42,76.59,74.95,75.7,4271100,53.6328629269236,54.4648763136181,53.2986353271403,53.8319772416881,6006137.73758277,0.0,1.0
2002-11-19,75.08,76.4,74.52,75.43,2429300,53.3910812589953,54.3297630285994,52.9928526294663,53.6399741524509,3416148.15993768,0.0,1.0
2002-11-20,77.41,77.9,74.53,75.09,3704200,55.047996806857,55.3964468576949,52.9999638549936,53.3981924845226,5208947.43919696,0.0,1.0
2002-11-21,79.95,81.0,77.75,77.75,6904100,56.8542480907921,57.600926771159,55.2897784747853,55.2897784747853,9708734.4136277,0.0,1.0
2002-11-22,79.11,80.28,79.0,79.01,3367500,56.2569051464986,57.0889185331932,56.1786816656983,56.1857928912256,4735470.68233242,0.0,1.0
2002-11-25,79.0,79.9,77.78,79.12,3859400,56.1786816656983,56.8186919631556,55.3111121513673,56.2640163720259,5427193.92765961,0.0,1.0
2002-11-26,76.83,79.01,76.61,79.01,3379000,54.6355457262734,56.1857928912256,54.4790987646727,56.1857928912256,4751642.29713474,0.0,1.0
2002-11-27,79.64,80.35,77.4,77.4,3681900,56.6338000994457,57.1386971118843,55.0408855813297,55.0408855813297,5177588.56875419,0.0,1.0
2002-11-29,78.87,80.0,78.81,79.65,1176800,56.0862357338434,56.8898042184287,56.0435683806795,56.640911324973,1654848.37385858,0.0,1.0
2002-12-02,78.78,80.9,78.16,78.88,3595200,56.0222347040976,57.529814515886,55.5813387214048,56.0933469593706,5055668.65541842,0.0,1.0
2002-12-03,78.5,78.89,77.65,78.79,3521300,55.8231203893331,56.100458184898,55.2186662195123,56.0293459296249,4951748.45247131,0.0,1.0
2002-12-04,76.35,78.51,75.5,78.51,5014400,54.2942069009628,55.8302316148604,53.689752731142,55.8302316148604,7051386.54476249,0.0,1.0
2002-12-05,74.45,76.32,74.05,75.85,3153700,52.9430740507752,54.2728732243809,52.658625029683,53.9386456245977,4434819.26974662,0.0,1.0
2002-12-06,74.5,75.2,73.01,73.1,4222000,52.9786301784117,53.4764159653229,51.9190575748434,51.9830586045892,5937091.97351372,0.0,1.0
2002-12-09,73.45,74.51,72.53,74.51,3096700,52.2319514980448,52.985741403939,51.5777187495329,52.985741403939,4354664.30942206,0.0,1.0
2002-12-10,74.0,74.86,72.57,73.51,3444100,52.6230689020465,53.2346342973946,51.6061636516421,52.2746188512086,4843187.69918963,0.0,1.0
2002-12-11,73.47,74.47,72.84,74.01,2576100,52.2461739490994,52.9572965018298,51.7981667408793,52.6301801275738,3622582.33845777,0.0,1.0
2002-12-12,74.23,74.69,73.15,73.64,2533100,52.7866270891745,53.1137434634304,52.0186147322257,52.3670647830636,3562114.56137082,0.0,1.0
2002-12-13,73.1,74.24,72.67,74.24,2396900,51.9830586045892,52.7937383147018,51.6772759069151,52.7937383147018,3370586.39301635,0.0,1.0
2002-12-16,74.53,74.78,73.04,73.1,3449100,52.9999638549936,53.1777444931762,51.9403912514254,51.9830586045892,4850218.8360602,0.0,1.0
2002-12-17,74.69,75.75,74.15,74.3,2768200,53.1137434634304,53.8675333693246,52.7297372849561,52.8364056678656,3892718.61702527,0.0,1.0
2002-12-18,73.7,74.85,72.7,74.1,3051500,52.4097321362274,53.2275230718673,51.698609583497,52.6941811573195,4291102.83211206,0.0,1.0
2002-12-19,70.3,74.24,70.02,73.7,7784500,49.9919154569442,52.7937383147018,49.7928011421797,52.4097321362274,10946776.9937986,0.0,1.0
2002-12-20,71.86,72.4,70.5,70.5,6796800,51.1012666392035,51.4852728176779,50.1341399674902,50.1341399674902,9557846.21638515,0.0,1.0
2002-12-23,70.65,71.56,70.36,71.03,2713800,50.2408083503998,50.8879298733844,50.034582810108,50.5110349204373,3816219.84787341,0.0,1.0
2002-12-24,69.37,70.66,69.06,70.66,2116300,49.330571482905,50.2479195759271,49.1101234915585,50.2479195759271,2975998.99183967,0.0,1.0
2002-12-26,69.55,70.64,69.33,69.8,2056700,49.4585735423964,50.2336971248725,49.3021265807957,49.636354180579,2892187.84034242,0.0,1.0
2002-12-27,67.92,69.9,67.52,69.56,2594400,48.2994437814459,49.707466435852,48.0149947603538,49.4656847679237,3648316.29940408,0.0,1.0
2002-12-30,68.14,68.56,67.0,68.25,3156200,48.4558907430466,48.7545622151934,47.645211032934,48.5341142238469,4438334.83818191,0.0,1.0
2002-12-31,68.1,68.45,67.23,68.2,2286100,48.4274458409374,48.676338734393,47.808769220062,48.4985580962104,3214776.39996441,0.0,1.0
2003-01-02,69.65,70.8,68.0,68.1,4025400,49.5296857976695,50.3474767333094,48.3563335856644,48.4274458409374,5660627.6717627,0.0,1.0
2003-01-03,70.38,70.6,69.62,69.66,2342800,50.0488052611626,50.2052522227633,49.5083521210875,49.5367970231967,3294509.49207673,0.0,1.0
2003-01-06,73.0,73.44,70.0,70.02,4337600,51.9119463493161,52.2248402725175,49.7785786911251,49.7928011421797,6099651.85796143,0.0,1.0
2003-01-07,72.7,73.5,71.5,72.1,4606900,51.698609583497,52.2675076256813,50.8452625202206,51.2719360518588,6478348.88981061,0.0,1.0
2003-01-08,70.92,72.77,70.68,72.71,3265200,50.432811439637,51.7483881621882,50.2621420269817,51.7057208090243,4591613.62196045,0.0,1.0
2003-01-09,73.72,73.8,71.7,72.5,3924000,52.423954587282,52.4808443915004,50.9874870307667,51.556385072951,5518036.21602744,0.0,1.0
2003-01-10,74.92,75.75,72.8,72.99,5156300,53.2773016505584,53.8675333693246,51.7697218387701,51.9048351237888,7250930.20914942,0.0,1.0
2003-01-13,74.42,75.74,74.2,75.2,3096400,52.9217403741933,53.8604221437973,52.7652934125926,53.4764159653229,4354242.44120983,0.0,1.0
2003-01-14,74.7,75.6,73.52,73.9,2850200,53.1208546889578,53.7608649864151,52.2817300767359,52.5519566467735,4008029.2617027,0.0,1.0
2003-01-15,73.51,74.55,73.13,74.33,3401000,52.2746188512086,53.0141863060482,52.0043922811711,52.8577393444475,4782579.29936527,0.0,1.0
2003-01-16,73.62,74.4,73.15,73.45,3552900,52.352842332009,52.9075179231386,52.0186147322257,52.2319514980448,4996185.23749335,0.0,1.0
2003-01-17,72.58,73.63,71.96,73.63,4294400,51.6132748771694,52.3599535575363,51.1723788944766,52.3599535575363,6038902.83539965,0.0,1.0
2003-01-21,71.0,73.35,71.0,73.0,3094300,50.4897012438554,52.1608392427718,50.4897012438554,51.9119463493161,4351289.36372419,0.0,1.0
2003-01-22,70.25,71.56,70.01,71.01,3137900,49.9563593293077,50.8879298733844,49.7856899166524,50.4968124693827,4412600.8772356,0.0,1.0
2003-01-23,71.92,72.2,70.31,71.0,3456400,51.1439339923674,51.3430483071319,49.9990266824715,50.4897012438554,4860484.29589124,0.0,1.0
2003-01-24,69.15,71.92,68.59,71.4,4135700,49.2594592276319,51.2326870231567,48.8605395288977,50.8622615886178,5805659.65368086,0.12,1.0
2003-01-27,68.4,69.65,67.69,68.75,3978400,48.72519177397,49.6156375300732,48.2194185845033,48.9745165856789,5584843.28316946,0.0,1.0
2003-01-28,69.05,69.54,67.77,68.41,3276600,49.1882235671436,49.5372783035361,48.2764071128939,48.7323153400188,4599662.55319552,0.0,1.0
2003-01-29,69.51,70.01,67.5,69.06,3779200,49.5159076053896,49.872085907831,48.0840708295756,49.1953471331925,5305208.05744874,0.0,1.0
2003-01-30,67.4,69.77,67.26,69.52,3152200,48.0128351690874,49.7011203226591,47.9131052444038,49.5230311714385,4425030.91624944,0.0,1.0
2003-01-31,68.1,68.85,66.95,67.14,4561800,48.5114847925052,49.0457522461671,47.6922746968902,47.8276224518179,6403815.12395999,0.0,1.0
2003-02-03,69.25,69.75,68.1,68.1,3164500,49.3306948881202,49.6868731905615,48.5114847925052,48.5114847925052,4442297.54916292,0.0,1.0
2003-02-04,67.52,69.26,67.04,69.26,3723200,48.0983179616733,49.337818454169,47.7563867913296,49.337818454169,5226595.74499711,0.0,1.0
2003-02-05,67.41,68.98,67.41,67.53,3566500,48.0199587351362,49.1383586048019,48.0199587351362,48.1054415277221,5006621.64926198,0.0,1.0
2003-02-06,66.65,67.9,66.52,67.42,3651600,47.4785677154254,48.3690134715287,47.3859613567907,48.027082301185,5126084.28836256,0.0,1.0
2003-02-07,65.7,67.75,65.49,66.66,3519900,46.8018289407869,48.2621599807963,46.6522340537616,47.4856912814742,4941204.9749719,0.0,1.0
2003-02-10,65.74,66.25,64.68,65.7,3764900,46.8303232049822,47.1936250734724,46.0752252038067,46.8018289407869,5285133.8419477,0.0,1.0
2003-02-11,65.05,66.96,64.83,66.3,3837700,46.3387971476132,47.699398262939,46.1820786945391,47.2292429037165,5387329.84813479,0.0,1.0
2003-02-12,64.3,66.05,64.04,65.06,3376400,45.8045296939513,47.0511537524958,45.6193169766818,46.3459207136621,4739760.92431464,0.0,1.0
2003-02-13,64.92,65.3,63.75,64.4,3704700,46.2461907889785,46.5168862988339,45.4127335612659,45.8757653544396,5200625.60606221,0.0,1.0
2003-02-14,66.7,66.7,64.3,65.0,4641100,47.5141855456695,47.5141855456695,45.8045296939513,46.3031793173691,6515135.77355666,0.0,1.0
2003-02-18,68.0,68.89,67.2,67.24,3094400,48.4402491320169,49.0742465103624,47.8703638481108,47.8988581123061,4343891.77946903,0.0,1.0
2003-02-19,68.23,68.4,67.37,68.01,3237300,48.6040911511399,48.72519177397,47.9914644709409,48.4473726980657,4544493.55535002,0.0,1.0
2003-02-20,67.74,68.77,67.61,68.4,2627300,48.2550364147474,48.9887637177765,48.1624300561127,48.72519177397,3688180.86614497,0.0,1.0
2003-02-21,68.5,68.8,66.92,67.74,3929700,48.7964274344582,49.010134415923,47.6709039987437,48.2550364147474,5516478.64716244,0.0,1.0
2003-02-24,66.2,68.51,66.0,68.51,3699700,47.1580072432282,48.803551000507,47.0155359222517,48.803551000507,5193606.64959332,0.0,1.0
2003-02-25,66.59,66.83,64.85,66.2,4219700,47.4358263191325,47.6067919043043,46.1963258266367,47.1580072432282,5923578.12235827,0.0,1.0
2003-02-26,66.48,66.96,65.74,66.59,3781300,47.3574670925954,47.699398262939,46.8303232049822,47.4358263191325,5308156.01916566,0.0,1.0
2003-02-27,67.69,68.0,66.31,66.7,3784900,48.2194185845033,48.4402491320169,47.2363664697653,47.5141855456695,5313209.66782327,0.0,1.0
2003-02-28,69.45,69.45,67.8,67.9,4339200,49.4731662090967,49.4731662090967,48.2977778110404,48.3690134715287,6091331.18196484,0.0,1.0
2003-03-03,68.02,70.55,67.74,69.45,4351200,48.4544962641146,50.2567584744675,48.2550364147474,49.4731662090967,6108176.67749018,0.0,1.0
2003-03-04,65.69,68.02,65.69,68.02,5546500,46.7947053747381,48.4544962641146,46.7947053747381,48.4544962641146,7786128.41094395,0.0,1.0
2003-03-05,66.3,67.1,65.57,65.8,5803600,47.2292429037165,47.7991281876226,46.7092225821522,46.8730646012752,8147043.15257447,0.0,1.0
2003-03-06,65.6,66.01,65.08,65.78,4216700,46.7305932802987,47.0226594883005,46.3601678457597,46.8588174691775,5919366.74847694,0.0,1.0
2003-03-07,66.68,66.99,64.16,64.16,4778400,47.4999384135719,47.7207689610855,45.7047997692677,45.7047997692677,6707876.31819248,0.0,1.0
2003-03-10,64.34,66.69,63.91,66.69,4335200,45.8330239581466,47.5070619796207,45.5267106180471,47.5070619796207,6085716.01678973,0.0,1.0
2003-03-11,62.95,65.19,62.92,64.34,4190400,44.8428482773598,46.4385270722968,44.8214775792133,45.8330239581466,5882447.03745056,0.0,1.0
2003-03-12,62.85,62.98,61.02,62.96,8550000,44.7716126168715,44.8642189755063,43.4680000299364,44.8499718434086,12002415.5618085,0.0,1.0
2003-03-13,66.78,66.89,63.3,63.3,7046700,47.5711740740601,47.6495333005972,45.0921730890687,45.0921730890687,9892096.10987087,0.0,1.0
2003-03-14,66.62,67.57,66.0,66.78,4670000,47.4571970172789,48.1339357919174,47.0155359222517,47.5711740740601,6555705.34194686,0.0,1.0
2003-03-17,68.9,69.34,65.91,66.62,6144200,49.0813700764113,49.3948069825596,46.9514238278123,47.4571970172789,8625174.46723552,0.0,1.0
2003-03-18,69.58,69.72,68.21,68.9,5054000,49.5657725677314,49.665502492415,48.5898440190423,49.0813700764113,7094761.19875791,0.0,1.0
2003-03-19,70.27,70.98,68.79,69.8,6370000,50.0572986251004,50.5630718145671,49.0030108498742,49.7224910208056,8942150.54137077,0.0,1.0
2003-03-20,70.08,70.47,68.17,69.98,6615800,49.9219508701727,50.1997699460769,48.561349754847,49.8507152096845,9287202.4413816,0.0,1.0
2003-03-21,72.1,72.1,69.82,70.36,6861800,51.3609112120356,51.3609112120356,49.7367381529032,50.1214107195399,9632535.09965116,0.0,1.0
2003-03-24,69.92,72.1,69.61,72.1,5603800,49.8079738133915,51.3609112120356,49.5871432658779,51.3609112120356,7866565.65207748,0.0,1.0
2003-03-25,70.69,71.29,69.8,70.1,4289600,50.3564883991511,50.7839023620807,49.7224910208056,49.9361980022704,6021703.13379342,0.0,1.0
2003-03-26,71.05,71.49,70.53,70.69,3662500,50.6129367769089,50.9263736830572,50.2425113423699,50.3564883991511,5141385.61346474,0.0,1.0
2003-03-27,70.58,71.03,69.87,70.75,4050900,50.278129172614,50.5986896448112,49.7723559831474,50.3992297954441,5686618.15196843,0.0,1.0
2003-03-28,70.11,70.94,69.87,70.58,2553300,49.9433215683192,50.5345775503718,49.7723559831474,50.278129172614,3584300.31040534,0.0,1.0
2003-03-31,68.08,69.5,68.0,68.01,4591300,48.4972376604075,49.5087840393408,48.4402491320169,48.4473726980657,6445226.96712647,0.0,1.0
2003-04-01,69.62,70.03,68.06,68.48,4231600,49.5942668319267,49.8863330399286,48.4829905283099,48.7821803023606,5940283.23875425,0.0,1.0
2003-04-02,72.4,72.87,71.05,71.5,7036500,51.5746181935004,51.9094257977952,50.6129367769089,50.933497249106,9877777.43867431,0.0,1.0
2003-04-03,72.35,73.3,71.7,72.25,4748300,51.5390003632562,52.2157391378947,51.0759685700825,51.467764702768,6665622.20024974,0.0,1.0
2003-04-04,72.06,72.93,71.85,72.35,3704800,51.3324169478403,51.9521671940881,51.1828220608149,51.5390003632562,5200765.98519159,0.0,1.0
2003-04-07,72.31,74.15,72.12,73.5,4627000,51.5105060990609,52.8212422520449,51.3751583441332,52.3582104588712,6495342.31631438,0.0,1.0
2003-04-08,72.7,73.0,71.39,72.31,3343200,51.7883251749651,52.0020321564299,50.8551380225689,51.5105060990609,4693155.05336119,0.0,1.0
2003-04-09,71.91,73.75,71.86,72.7,4197600,51.2255634571079,52.5362996100919,51.1899456268638,51.7883251749651,5892554.33476577,0.0,1.0
2003-04-10,72.35,72.599,71.6,71.92,3458700,51.5390003632562,51.716377157872,51.0047329095943,51.2326870231567,4855292.94779264,0.0,1.0
2003-04-11,72.42,73.44,71.81,72.61,2858600,51.588865325598,52.3154690625783,51.1543277966196,51.7242130805257,4012877.79239599,0.0,1.0
2003-04-14,74.49,74.5,72.32,72.42,3678500,53.063443497705,53.0705670637538,51.5176296651098,51.588865325598,5163846.27416521,0.0,1.0
2003-04-15,76.54,76.6,73.71,74.49,6723400,54.5237745377143,54.5665159340073,52.5078053458966,53.063443497705,9438250.38459219,0.0,1.0
2003-04-16,75.2,77.2,74.86,76.55,6181600,53.5692166871717,54.9939298969369,53.3270154415116,54.5308981037632,8677676.26162284,0.0,1.0
2003-04-17,76.1,76.49,74.83,75.2,4484200,54.210337631566,54.4881567074702,53.3056447433651,53.5692166871717,6294880.91956276,0.0,1.0
2003-04-21,76.35,76.82,75.9,76.1,3176100,54.3884267827866,54.7232343870815,54.0678663105895,54.210337631566,4458581.52817076,0.0,1.0
2003-04-22,78.33,78.39,74.92,76.35,5508800,55.7988928604542,55.8416342567471,53.3697568378045,54.3884267827866,7733205.47916849,0.0,1.0
2003-04-23,78.43,78.9,77.44,78.33,4008300,55.8701285209425,56.2049361252373,55.1648954821087,55.7988928604542,5626816.64285344,0.0,1.0
2003-04-24,77.35,78.43,76.6,78.43,3307100,55.1007833876692,55.8701285209425,54.5665159340073,55.8701285209425,4642478.18765578,0.0,1.0
2003-04-25,75.87,77.37,75.5,77.23,2820700,54.1319784050289,55.20220336361,53.8679895819123,55.1023157008091,3953421.16260282,0.12,1.0
2003-04-28,76.51,77.2,75.51,76.37,3606000,54.5886077206902,55.0809112016374,53.8751244149695,54.4887200578893,5054077.6092267,0.0,1.0
2003-04-29,76.45,78.0,75.261,76.51,5327400,54.5457987223469,55.651697846214,53.697467071845,54.5886077206902,7466747.93549483,0.0,1.0
2003-04-30,75.9,76.87,75.63,76.1,3968900,54.1533829042005,54.8454617107496,53.9607424116559,54.2960795653447,5562708.99147528,0.0,1.0
2003-05-01,75.33,75.9,74.5,75.9,4106200,53.7466974199397,54.1533829042005,53.1545062761916,54.1533829042005,5755145.16888705,0.0,1.0
2003-05-02,76.6,76.98,74.02,75.33,4131500,54.652821218205,54.9239448743789,52.8120342894456,53.7466974199397,5790605.00347203,0.0,1.0
2003-05-05,76.49,77.18,75.95,76.45,3548700,54.5743380545757,55.066641535523,54.1890570694866,54.5457987223469,4973767.39097693,0.0,1.0
2003-05-06,77.2,77.92,76.01,76.49,3850100,55.0809112016374,55.5946191817563,54.2318660678298,54.5743380545757,5396201.94211973,0.0,1.0
2003-05-07,77.2,77.88,76.25,76.42,3728100,55.0809112016374,55.5660798495275,54.4031020612028,54.5243942231753,5225209.85439769,0.0,1.0
2003-05-08,74.06,77.21,74.0,77.21,7119900,52.8405736216745,55.0880460346946,52.7977646233312,55.0880460346946,9979070.20796815,0.0,1.0
2003-05-09,75.0,75.03,74.02,74.06,3849200,53.5112479290519,53.5326524282235,52.8120342894456,52.8405736216745,5394940.52507915,0.0,1.0
2003-05-12,75.49,76.0,74.24,75.0,3895100,53.860854748855,54.2247312347726,52.9690006167042,53.5112479290519,5459272.79414835,0.0,1.0
2003-05-13,74.95,75.91,74.55,74.55,4053300,53.4755737637659,54.1605177372577,53.1901804414776,53.1901804414776,5681001.87839118,0.0,1.0
2003-05-14,74.95,75.35,74.35,75.0,3434300,53.4755737637659,53.7609670860542,53.0474837803335,53.5112479290519,4813427.26937528,0.0,1.0
2003-05-15,76.1,76.2,74.65,74.65,4318500,54.2960795653447,54.3674278959167,53.2615287720497,53.2615287720497,6052699.43301317,0.0,1.0
2003-05-16,76.7,76.9,75.2,75.2,4444000,54.7241695487771,54.8668662099212,53.653944590196,53.653944590196,6228597.03144855,0.0,1.0
2003-05-19,74.35,76.7,74.35,76.7,3981600,53.0474837803335,54.7241695487771,53.0474837803335,54.7241695487771,5580508.98749224,0.0,1.0
2003-05-20,74.45,74.81,73.22,74.4,4447500,53.1188321109055,53.375686100965,52.2412476448691,53.0831579456195,6233502.54216189,0.0,1.0
2003-05-21,75.1,75.24,73.7,74.4,3241500,53.582596259624,53.6824839224249,52.583719631615,53.0831579456195,4543203.70779488,0.0,1.0
2003-05-22,76.03,76.379,75.28,75.35,3193500,54.2461357339442,54.4951414076407,53.7110232546537,53.7609670860542,4475928.13229769,0.0,1.0
2003-05-23,76.15,76.52,75.85,76.03,2052500,54.3317537306307,54.5957425537474,54.1177087389145,54.2461357339442,2876731.63974981,0.0,1.0
2003-05-27,78.48,78.74,75.22,76.15,4096000,55.9941698329599,56.1796754924473,53.6682142563105,54.3317537306307,5740849.10909389,0.0,1.0
2003-05-28,79.9,79.9,78.45,78.48,4746800,57.0073161270833,57.0073161270833,55.9727653337883,55.9941698329599,6652993.78687668,0.0,1.0
2003-05-29,79.59,81.08,79.32,79.91,5041500,56.7861363023099,57.8492264278337,56.5934958097653,57.0144509601405,7066037.78893966,0.0,1.0
2003-05-30,81.5,81.67,79.83,79.85,3850100,58.1488894162364,58.2701815782089,56.9573722956829,56.9716419617973,5396201.94211973,0.0,1.0
2003-06-02,83.54,84.48,81.5,81.5,7151600,59.6043953599066,60.2750696672841,58.1488894162364,58.1488894162364,10023500.1192861,0.0,1.0
2003-06-03,83.0,83.91,82.71,83.5,4236300,59.2191143748174,59.8683841830233,59.0122042161584,59.5758560276778,5937490.00997424,0.0,1.0
2003-06-04,85.25,85.59,82.55,82.56,4663300,60.824451812689,61.067036136634,58.8980468872431,58.9051817203003,6535962.31700135,0.0,1.0
2003-06-05,87.3,87.49,84.55,85.25,5971400,62.2870925894164,62.4226544175034,60.3250134986845,60.824451812689,8369361.90674885,0.0,1.0
2003-06-06,88.7,89.5,87.5,88.25,9050400,63.2859692174254,63.8567558620019,62.4297892505606,62.9649017298511,12684809.7599959,0.0,1.0
2003-06-09,87.54,88.7,87.1,88.3,4954800,62.4583285827894,63.2859692174254,62.1443959282723,63.0005758951371,6944521.28069785,0.0,1.0
2003-06-10,88.7,88.9,87.24,87.9,4662700,63.2859692174254,63.4286658785695,62.2442835910732,62.7151825728488,6535121.37230764,0.0,1.0
2003-06-11,89.74,89.89,88.27,88.7,5230300,64.0279918553749,64.135014351233,62.9791713959655,63.2859692174254,7330655.05256196,0.0,1.0
2003-06-12,90.35,90.498,89.17,89.74,4612900,64.4632166718645,64.5688122011112,63.6213063711141,64.0279918553749,6465322.9627293,0.0,1.0
2003-06-13,89.17,90.7,88.81,90.35,4594100,63.6213063711141,64.7129358288668,63.3644523810547,64.4632166718645,6438973.36232623,0.0,1.0
2003-06-16,91.5,91.5,89.56,90.0,4889800,65.2837224734433,65.2837224734433,63.8995648603452,64.2134975148623,6853418.93887874,0.0,1.0
2003-06-17,91.5,91.98,90.7,91.5,3906200,65.2837224734433,65.6261944601893,64.7129358288668,65.2837224734433,5474830.27098207,0.0,1.0
2003-06-18,88.9,90.41,88.4,90.1,5603300,63.4286658785695,64.5060256702078,63.0719242257092,64.2848458454344,7853442.33715474,0.0,1.0
2003-06-19,85.92,89.25,85.45,88.9,5506700,61.3024856275219,63.6783850355718,60.9671484738331,63.4286658785695,7718050.24146663,0.0,1.0
2003-06-20,86.25,87.4,86.01,86.75,3792200,61.5379351184097,62.3584409199885,61.3666991250367,61.89467677127,5315050.77917623,0.0,1.0
2003-06-23,85.28,86.25,84.6,86.25,3513300,60.8458563118606,61.5379351184097,60.3606876639706,61.5379351184097,4924151.65404775,0.0,1.0
2003-06-24,86.6,87.06,85.66,85.8,3866900,61.7876542754119,62.1158565960435,61.1169799680345,61.2168676308354,5419748.39354375,0.0,1.0
2003-06-25,84.78,86.4,84.62,85.87,7199400,60.4891146590003,61.6449576142678,60.374957330085,61.2668114622358,10090495.3798854,0.0,1.0
2003-06-26,84.15,85.6,83.31,85.0,6423200,60.0396201763962,61.0741709696912,59.4402941995909,60.6460809862588,9002593.26111619,0.0,1.0
2003-06-27,82.38,84.6,82.05,84.16,5158400,58.7767547252706,60.3606876639706,58.5413052343828,60.0467550094534,7229881.84676512,0.0,1.0
2003-06-30,83.75,83.75,82.2,83.1,5715700,59.754226854108,59.754226854108,58.6483277302409,59.2904627053895,8010979.30977733,0.0,1.0
2003-07-01,85.85,85.85,82.361,83.75,6162300,61.2525417961214,61.2525417961214,58.7631985424619,59.754226854108,8636922.47679915,0.0,1.0
2003-07-02,85.4,86.2,84.59,85.31,5484800,60.9314743085471,61.5022609531237,60.3535528309134,60.8672608110322,7687355.76014604,0.0,1.0
2003-07-03,84.7,85.218,83.27,83.27,2837600,60.4320359945426,60.8016203469059,59.411754867362,59.411754867362,3977107.77147579,0.0,1.0
2003-07-07,87.74,88.21,85.6,85.7,4436600,62.6010252439335,62.9363623976222,61.0741709696912,61.1455193002633,6218225.38022607,0.0,1.0
2003-07-08,88.06,88.4,87.1,87.75,3994900,62.8293399017642,63.0719242257092,62.1443959282723,62.6081600769907,5599149.92820292,0.0,1.0
2003-07-09,88.23,88.65,87.57,88.07,4381900,62.9506320637367,63.2502950521394,62.479733081961,62.8364747348214,6141559.25564905,0.0,1.0
2003-07-10,86.55,88.23,86.0,88.23,3643900,61.7519801101259,62.9506320637367,61.3595642919795,62.9506320637367,5107197.2823797,0.0,1.0
2003-07-11,87.32,87.95,86.61,86.99,3028300,62.3013622555308,62.7508567381349,61.7947891084691,62.065912764643,4244388.02662818,0.0,1.0
2003-07-14,89.44,90.35,87.33,87.33,5519000,63.8139468636587,64.4632166718645,62.308497088588,62.308497088588,7735289.60768779,0.0,1.0
2003-07-15,88.02,90.26,87.85,89.45,5177400,62.8008005695353,64.3990031743497,62.6795084075628,63.8210816967159,7256511.76206609,0.0,1.0
2003-07-16,87.26,88.75,86.77,88.75,3544200,62.2585532571876,63.3216433827114,61.9089464373845,63.3216433827114,4967460.30577406,0.0,1.0
2003-07-17,86.44,87.0,85.86,86.95,3178300,61.6734969464966,62.0730475977002,61.2596766291786,62.0373734324142,4454624.20005692,0.0,1.0
2003-07-18,87.69,87.7,85.77,86.44,2949400,62.5653510786475,62.5724859117047,61.1954631316638,61.6734969464966,4133803.79940467,0.0,1.0
2003-07-21,85.7,87.69,85.2,87.59,2958400,61.1455193002633,62.5653510786475,60.788777647403,62.4940027480754,4146417.96981039,0.0,1.0
2003-07-22,86.16,86.81,85.21,85.95,3244700,61.4737216208948,61.9374857696133,60.7959124804602,61.3238901266935,4547688.74616137,0.0,1.0
2003-07-23,86.1,86.42,85.28,86.3,2417900,61.4309126225516,61.6592272803822,60.8458563118606,61.5736092836957,3388866.9582222,0.0,1.0
2003-07-24,85.4,87.1,85.4,86.87,2893700,60.9314743085471,62.1443959282723,60.9314743085471,61.9802947679565,4055736.10033813,0.0,1.0
2003-07-25,86.42,86.78,84.75,85.37,3025400,61.8375981068124,62.0951951366487,60.642634107294,61.0862734364565,4228092.22875034,0.25,1.0
2003-07-28,86.5,87.3,86.28,86.46,2211400,61.8948418912205,62.4672797353011,61.7374214840983,61.8662199990164,3090501.47241968,0.0,1.0
2003-07-29,86.83,87.84,85.98,86.5,3983000,62.1309725019037,62.8536752800555,61.522757292568,61.8948418912205,5566368.5288268,0.0,1.0
2003-07-30,86.95,87.35,86.11,87.05,3306300,62.2168381785158,62.5030571005561,61.6157784422311,62.2883929090259,4620658.86689933,0.0,1.0
2003-07-31,87.14,89.1,87.04,87.95,4138500,62.352792166485,63.7552648844826,62.2812374359749,62.9323854836166,5783684.69910863,0.0,1.0
2003-08-01,85.1,87.05,84.94,86.95,3897500,60.8930756640793,62.2883929090259,60.7785880952632,62.2168381785158,5446879.57346283,0.0,1.0
2003-08-04,84.65,85.55,83.43,85.1,4024700,60.5710793767839,61.2150719513747,59.698111664561,60.8930756640793,5624645.59828502,0.0,1.0
2003-08-05,82.9,85.48,82.9,84.85,3488600,59.3188715928575,61.1649836400176,59.3188715928575,60.7141888378041,4875428.8851783,0.0,1.0
2003-08-06,84.05,85.13,82.96,83.0,4479100,60.1417509937235,60.9145420832323,59.3618044311636,59.3904263233676,6259683.97626615,0.0,1.0
2003-08-07,84.75,84.78,83.55,84.06,2808700,60.642634107294,60.6641005264471,59.783977341173,60.1489064667745,3925247.12199745,0.0,1.0
2003-08-08,85.82,86.1,85.2,85.21,2859900,61.4082697237519,61.6086229691801,60.9646303945894,60.9717858676404,3996800.74205166,0.0,1.0
2003-08-11,85.76,85.99,84.68,85.81,2574600,61.3653368854458,61.529912765619,60.592545795937,61.4011142507009,3598084.96467926,0.0,1.0
2003-08-12,87.68,87.68,85.77,85.77,3216100,62.7391877112394,62.7391877112394,61.3724923584969,61.3724923584969,4494601.51281945,0.0,1.0
2003-08-13,87.4,88.0,86.88,87.9,3118200,62.5388344658112,62.9681628488717,62.1667498671588,62.8966081183616,4357783.1650986,0.0,1.0
2003-08-14,87.95,88.05,86.45,87.16,2885400,62.9323854836166,63.0039402141267,61.8590645259654,62.367103112587,4032437.7989146,0.0,1.0
2003-08-15,87.76,88.24,87.07,87.96,991200,62.7964314956475,63.1398942020959,62.3027038551279,62.9395409566676,1385233.36323704,0.0,1.0
2003-08-18,88.27,88.73,86.87,87.76,2899000,63.1613606212489,63.4905123815953,62.1595943941078,62.7964314956475,4051444.2292415,0.0,1.0
2003-08-19,89.03,89.1,87.9,88.32,2410300,63.7051765731255,63.7552648844826,62.8966081183616,63.1971379865039,3368470.5159506,0.0,1.0
2003-08-20,87.7,88.68,87.6,88.4,2535400,62.7534986573414,63.4547350163402,62.6819439268313,63.254381770912,3543301.72432525,0.0,1.0
2003-08-21,88.1,88.58,87.39,88.25,2170400,63.0397175793818,63.3831802858301,62.5316789927602,63.1470496751469,3033202.67511064,0.0,1.0
2003-08-22,86.99,89.1,86.89,88.65,2836200,62.2454600707198,63.7552648844826,62.1739053402098,63.4332685971872,3963679.24214375,0.0,1.0
2003-08-25,86.73,87.0,86.02,87.0,2005800,62.0594177713936,62.2526155437709,61.5513791847721,62.2526155437709,2803168.96688948,0.0,1.0
2003-08-26,86.51,86.89,85.5,86.73,2586700,61.9019973642715,62.1739053402098,61.1792945861196,62.0594177713936,3614995.09754363,0.0,1.0
2003-08-27,85.97,86.51,85.75,86.51,1458500,61.515601819517,61.9019973642715,61.3581814123948,61.9019973642715,2038299.8993959,0.0,1.0
2003-08-28,86.86,86.96,85.24,86.45,1741700,62.1524389210567,62.2239936515668,60.9932522867934,61.8590645259654,2434080.86032077,0.0,1.0
2003-08-29,88.49,88.6,86.75,86.9,2374700,63.3187810283711,63.3974912319322,62.0737287174957,62.1810608132608,3318718.38950665,0.0,1.0
2003-09-02,90.45,90.63,88.54,88.54,3802000,64.7212537463687,64.8500522612868,63.3545583936261,63.3545583936261,5313415.30168202,0.0,1.0
2003-09-03,90.82,91.49,90.04,90.7,3810600,64.986006249256,65.4654229436735,64.4278793512773,64.9001405726439,5325434.0738005,0.0,1.0
2003-09-04,91.26,91.49,90.6,90.9,3691500,65.3008470635003,65.4654229436735,64.8285858421338,65.043250033664,5158988.05527596,0.0,1.0
2003-09-05,90.96,92.22,90.34,91.26,2693200,65.0861828719701,65.9877724763971,64.6425435428076,65.3008470635003,3763832.21738296,0.0,1.0
2003-09-08,91.35,91.98,90.07,91.48,4167700,65.3652463209594,65.8160411231729,64.4493457704304,65.4582674706225,5824492.6230458,0.0,1.0
2003-09-09,91.79,92.11,90.85,91.2,3078700,65.6800871352038,65.909062272836,65.007472668409,65.2579142251943,4302580.66525208,0.0,1.0
2003-09-10,89.44,91.21,89.32,91.2,4240700,63.9985509682168,65.2650696982453,63.9126852916047,65.2579142251943,5926512.43288873,0.0,1.0
2003-09-11,89.84,90.46,88.81,89.44,3226500,64.2847698902572,64.7284092194197,63.5477561660033,63.9985509682168,4509135.84189296,0.0,1.0
2003-09-12,90.73,90.92,89.2,89.8,2838900,64.9216069917969,65.0575609797661,63.8268196149927,64.2561479980531,3967452.5775763,0.0,1.0
2003-09-15,89.2,90.74,89.2,89.93,2756500,63.8268196149927,64.9287624648479,63.8268196149927,64.3491691477163,3852295.97030155,0.0,1.0
2003-09-16,90.93,91.1,89.45,89.48,3992000,65.0647164528171,65.1863594946842,64.0057064412679,64.0271728604209,5578946.31360195,0.0,1.0
2003-09-17,91.0,91.99,90.4,90.7,3188300,65.1148047641741,65.8231965962239,64.6854763811136,64.9001405726439,4455750.13318064,0.0,1.0
2003-09-18,93.25,93.49,91.06,91.7,5804300,66.724786200651,66.8965175538751,65.1577376024802,65.6156878777447,8111692.9078256,0.0,1.0
2003-09-19,93.73,93.74,92.8,93.25,3771500,67.0682489070993,67.0754043801503,66.4027899133556,66.724786200651,5270790.58661066,0.0,1.0
2003-09-22,92.66,93.1,92.06,92.9,3700400,66.3026132906415,66.6174541048858,65.873284907581,66.4743446438657,5171426.08688694,0.0,1.0
2003-09-23,89.06,91.35,88.99,90.8,10655700,63.7266429922785,65.3652463209594,63.6765546809215,64.971695303154,14891677.9142907,0.0,1.0
2003-09-24,85.82,89.07,85.71,89.07,9448500,61.4082697237519,63.7337984653295,61.3295595201908,63.7337984653295,13204577.7164499,0.0,1.0
2003-09-25,85.52,86.46,85.23,85.82,5768300,61.1936055322217,61.8662199990164,60.9860968137424,61.4082697237519,8061381.76872498,0.0,1.0
2003-09-26,84.7,86.21,84.2,86.02,4020600,60.606856742039,61.6873331727412,60.2490830894886,61.5513791847721,5618915.71855411,0.0,1.0
2003-09-29,85.0,85.99,84.57,85.15,4695800,60.8215209335692,61.529912765619,60.5138355923759,60.9288530293344,6562529.08301905,0.0,1.0
2003-09-30,83.9,84.86,83.64,84.75,5257900,60.0344188979583,60.7213443108551,59.8483765986321,60.642634107294,7348081.61880955,0.0,1.0
2003-10-01,86.0,86.13,83.9,83.9,4332500,61.53706823867,61.6300893883331,60.0344188979583,60.0344188979583,6054805.83759531,0.0,1.0
2003-10-02,85.96,86.41,85.4,86.0,2957500,61.508446346466,61.8304426337614,61.1077398556096,61.53706823867,4133199.83028,0.0,1.0
2003-10-03,86.66,88.11,86.24,86.24,4120100,62.0093294600366,63.0468730524328,61.7087995918942,61.7087995918942,5757970.11690165,0.0,1.0
2003-10-06,86.72,88.0,86.45,86.66,3215900,62.0522622983426,62.9681628488717,61.8590645259654,62.0093294600366,4494322.00649111,0.0,1.0
2003-10-07,86.84,87.32,85.84,86.72,3785600,62.1381279749547,62.4815906814031,61.4225806698539,62.0522622983426,5290495.78275841,0.0,1.0
2003-10-08,86.26,87.12,85.55,86.85,2808000,61.7231105379963,62.338481220383,61.2150719513747,62.1452834480057,3924268.84984826,0.0,1.0
2003-10-09,87.0,88.45,86.81,87.68,4164200,62.2526155437709,63.290159136167,62.1166615558017,62.7391877112394,5819601.26229991,0.0,1.0
2003-10-10,86.94,87.33,86.43,87.01,2729900,62.2096827054648,62.4887461544541,61.8447535798634,62.2597710168219,3815121.62863276,0.0,1.0
2003-10-13,88.17,88.68,87.62,87.7,1987100,63.0898058907388,63.4547350163402,62.6962548729334,62.7534986573414,2777035.12518999,0.0,1.0
2003-10-14,88.64,88.77,87.08,88.17,3297900,63.4261131241362,63.5191342737993,62.3098593281789,63.0898058907388,4608919.60110919,0.0,1.0
2003-10-15,88.75,89.63,88.55,89.45,4037000,63.5048233276973,64.134504956186,63.3617138666771,64.0057064412679,5641835.23747772,0.0,1.0
2003-10-16,87.99,88.61,87.65,88.25,4122900,62.9610073758207,63.4046467049832,62.7177212920864,63.1470496751469,5761883.20549836,0.0,1.0
2003-10-17,87.17,88.55,86.731,88.03,3340500,62.374258585638,63.3617138666771,62.0601333186987,62.9896292680247,4668454.44904492,0.0,1.0
2003-10-20,87.01,87.23,85.94,87.0,3232600,62.2597710168219,62.417191423944,61.494135400364,62.2526155437709,4517660.78490723,0.0,1.0
2003-10-21,87.62,88.91,87.02,87.02,3029500,62.6962548729334,63.6193108965134,62.2669264898729,62.2669264898729,4233822.10848124,0.0,1.0
2003-10-22,86.47,86.85,86.04,86.5,3431700,61.8733754720674,62.1452834480057,61.5656901308741,61.8948418912205,4795909.33476649,0.0,1.0
2003-10-23,87.0,87.92,86.02,86.22,3889600,62.4315023700461,63.0916975675224,61.7282509640386,61.8717716591422,5420263.6033689,0.25,1.0
2003-10-24,85.82,87.0,85.01,87.0,3396700,61.5847302689351,62.4315023700461,61.0034714537657,62.4315023700461,4733394.02035252,0.0,1.0
2003-10-27,88.19,88.52,86.8,87.5,4347800,63.2854505059122,63.5222596528331,62.2879816749425,62.7903041078049,6058777.79070529,0.0,1.0
2003-10-28,92.25,92.25,88.69,88.95,7022300,66.1989206165144,66.1989206165144,63.6442522436711,63.8308291473057,9785766.42892262,0.0,1.0
2003-10-29,92.65,93.16,92.0,92.65,5216600,66.4859620067215,66.8519397792355,66.0195197476349,66.4859620067215,7269474.26813405,0.0,1.0
2003-10-30,93.43,94.0,93.17,93.45,4359700,67.0456927176253,67.4547266986705,66.8591158139907,67.0600447871357,6075360.7650163,0.0,1.0
2003-10-31,93.9,94.89,93.43,93.43,3561200,67.3829663511187,68.0933937918813,67.0456927176253,67.0456927176253,4962629.25347525,0.0,1.0
2003-11-03,96.19,96.8,94.55,94.65,5128000,69.0262783100544,69.4640164301202,67.8494086102052,67.921168957757,7146007.75351597,0.0,1.0
2003-11-04,95.95,96.2,94.71,96.2,3024200,68.8540534759301,69.0334543448096,67.9642251662881,69.0334543448096,4214305.11860043,0.0,1.0
2003-11-05,95.47,96.25,94.26,95.95,4089800,68.5096038076816,69.0693345185854,67.6413036023051,68.8540534759301,5699247.75942465,0.0,1.0
2003-11-06,96.53,96.69,94.65,95.47,3294500,69.2702634917304,69.3850800478132,67.921168957757,68.5096038076816,4590975.53509329,0.0,1.0
2003-11-07,96.98,97.39,96.2,96.53,3537700,69.5931850557134,69.8874024806757,69.0334543448096,69.2702634917304,4929881.36302915,0.0,1.0
2003-11-10,96.08,96.98,95.58,96.98,3144100,68.9473419277474,69.5931850557134,68.5885401899885,69.5931850557134,4381389.03623822,0.0,1.0
2003-11-11,96.1,96.35,95.45,96.09,1801200,68.9616939972578,69.1410948661372,68.4952517381712,68.9545179625026,2510021.28814995,0.0,1.0
2003-11-12,96.7,96.85,95.68,95.95,2237700,69.3922560825684,69.4998966038961,68.6603005375403,68.8540534759301,3118295.93409569,0.0,1.0
2003-11-13,96.02,96.71,94.52,96.71,1991600,68.9042857192163,69.3994321173236,67.8278805059397,69.3994321173236,2775348.87712606,0.0,1.0
2003-11-14,93.8,96.69,93.45,96.09,3642800,67.3112060035669,69.3850800478132,67.0600447871357,68.9545179625026,5076341.07732215,0.0,1.0
2003-11-17,94.25,94.7,93.14,93.81,3130100,67.6341275675499,67.9570491315329,66.8375877097252,67.3183820383221,4361879.65469586,0.0,1.0
2003-11-18,93.73,95.05,93.35,95.0,2454400,67.2609737602807,68.2082103479641,66.9882844395839,68.1723301741882,3420273.28982636,0.0,1.0
2003-11-19,93.93,94.02,93.2,93.3,2768900,67.4044944553842,67.4690787681808,66.8806439182562,66.952404265808,3858537.61090296,0.0,1.0
2003-11-20,91.76,93.93,91.7,93.75,3723700,65.8472949135107,67.4044944553842,65.8042387049796,67.275325829791,5189077.43209193,0.0,1.0
2003-11-21,92.97,93.3,92.09,92.35,3075500,66.7155951188872,66.952404265808,66.0841040604315,66.2706809640661,4285793.06668065,0.0,1.0
2003-11-24,94.92,95.09,93.5,93.95,2544200,68.1149218961468,68.2369144869848,67.0959249609116,67.4188465248946,3545412.03714808,0.0,1.0
2003-11-25,96.25,96.64,95.59,95.95,3013900,69.0693345185854,69.3491998740374,68.5957162247437,68.8540534759301,4199951.78789427,0.0,1.0
2003-11-26,96.67,96.7,95.37,96.49,2038900,69.3707279783029,69.3922560825684,68.4378434601298,69.2415593527097,2841262.71619417,0.0,1.0
2003-11-28,96.08,97.1,95.76,96.67,1040000,68.9473419277474,69.6792974727755,68.7177088155817,69.3707279783029,1449268.34314677,0.0,1.0
2003-12-01,97.48,97.77,96.23,96.23,3381800,69.9519867934723,70.1600918013724,69.0549824490751,69.0549824490751,4712630.46428243,0.0,1.0
2003-12-02,97.4,98.75,97.26,97.8,3055100,69.8945785154309,70.8633432073799,69.7941140288584,70.181619905638,4257365.11071892,0.0,1.0
2003-12-03,99.29,100.0,97.9,98.25,4459800,71.2508490841595,71.7603475517771,70.2533802531898,70.504541469621,6214852.84304417,0.0,1.0
2003-12-04,98.73,99.5,98.32,99.38,2085400,70.8489911378695,71.4015458140182,70.5547737129072,71.3154333969561,2906061.73345987,0.0,1.0
2003-12-05,98.03,99.31,97.6,98.73,2558100,70.3466687050071,71.2652011536698,70.0380992105344,70.8489911378695,3564782.06596513,0.0,1.0
2003-12-08,98.8,98.8,97.45,97.8,1822500,70.8992233811557,70.8992233811557,69.9304586892068,70.181619905638,2539703.41863941,0.0,1.0
2003-12-09,98.2,98.9,97.6,98.8,2408100,70.4686612958451,70.9709837287075,70.0380992105344,70.8992233811557,3355752.97801127,0.0,1.0
2003-12-10,97.6,99.5,97.24,98.2,2995400,70.0380992105344,71.4015458140182,69.779761959348,70.4686612958451,4174171.53371329,0.0,1.0
2003-12-11,98.34,99.11,97.45,97.97,2323600,70.5691257824176,71.1216804585663,69.9304586892068,70.303612496476,3237999.9251306,0.0,1.0
2003-12-12,99.15,99.36,97.97,98.5,1720300,71.150384597587,71.3010813274457,70.303612496476,70.6839423385004,2397284.93338017,0.0,1.0
2003-12-15,97.75,100.78,97.75,99.93,3164600,70.1457397318621,72.3200782626809,70.1457397318621,71.7101153084908,4409956.34492524,0.0,1.0
2003-12-16,97.52,98.4,96.91,97.76,3629200,69.980690932493,70.6121819909486,69.5429528124272,70.1529157666173,5057389.106681,0.0,1.0
2003-12-17,98.35,98.5,96.77,97.03,4086700,70.5763018171727,70.6839423385004,69.4424883258547,69.6290652294893,5694927.82494028,0.0,1.0
2003-12-18,97.35,97.73,95.73,97.0,5603100,69.858698341655,70.1313876623517,68.6961807113162,69.6075371252238,7808072.5514285,0.0,1.0
2003-12-19,96.38,97.39,95.84,97.1,5135600,69.1626229704027,69.8874024806757,68.7751170936232,69.6792974727755,7156598.56063897,0.0,1.0
2003-12-22,98.15,98.43,96.35,96.38,3618000,70.4327811220692,70.6337100952142,69.1410948661372,69.1626229704027,5041781.60144711,0.0,1.0
2003-12-23,98.22,98.8,98.15,98.34,2257200,70.4830133653554,70.8992233811557,70.4327811220692,70.5691257824176,3145469.71552969,0.0,1.0
2003-12-24,97.55,97.95,97.45,97.82,985900,70.0022190367585,70.2892604269657,69.9304586892068,70.1959719751483,1373878.51875807,0.0,1.0
2003-12-26,97.94,98.43,97.55,97.55,887100,70.2820843922105,70.6337100952142,70.0022190367585,70.0022190367585,1236198.02615913,0.0,1.0
2003-12-29,99.58,99.75,98.2,98.48,2480400,71.4589540920596,71.5809466828976,70.4686612958451,70.6695902689901,3456504.99840504,0.0,1.0
2003-12-30,99.16,99.9,98.77,99.9,1768300,71.1575606323421,71.6885872042253,70.8776952768902,71.6885872042253,2464174.24152541,0.0,1.0
2003-12-31,98.73,99.58,98.0,99.57,2877800,70.8489911378695,71.4589540920596,70.3251406007415,71.4517780573044,4010292.72875746,0.0,1.0
2004-01-02,97.13,99.09,96.58,98.8,3042300,69.7008255770411,71.1073283890559,69.3061436655063,70.8992233811557,4239527.96188019,0.0,1.0
2004-01-05,97.18,97.94,96.15,97.3,4817700,69.736705750817,70.2820843922105,68.9975741710337,69.8228181678791,6713596.24690209,0.0,1.0
2004-01-06,96.6,97.67,96.38,97.36,4077800,69.3204957350166,70.0883314538207,69.1626229704027,69.8658743764102,5682525.43238835,0.0,1.0
2004-01-07,98.63,98.86,96.45,96.76,4457800,70.7772307903177,70.9422795896868,69.212855213689,69.4353122910995,6212065.78853813,0.0,1.0
2004-01-08,98.75,98.98,97.7,98.73,3687800,70.8633432073799,71.028392006749,70.1098595580862,70.8489911378695,5139049.80370831,0.0,1.0
2004-01-09,97.5,98.75,97.29,98.74,3297300,69.9663388629827,70.8633432073799,69.8156421331239,70.8561671726247,4594877.41140176,0.0,1.0
2004-01-12,97.78,97.85,96.45,97.6,2844700,70.1672678361276,70.2175000794139,69.212855213689,70.0380992105344,3964166.97668231,0.0,1.0
2004-01-13,97.67,97.95,97.04,97.85,3257500,70.0883314538207,70.2892604269657,69.6362412642445,70.2175000794139,4539415.02673133,0.0,1.0
2004-01-14,99.38,99.5,97.46,97.5,4243200,71.3154333969561,71.4015458140182,69.9376347239619,69.9663388629827,5913014.8400388,0.0,1.0
2004-01-15,101.14,102.0,99.95,100.4,8331000,72.5784155138673,73.1955545028126,71.7244673780012,72.0473889419842,11609475.5449574,0.0,1.0
2004-01-16,100.48,101.592,100.03,101.15,6035000,72.1047972200256,72.9027722848014,71.7818756560426,72.5855915486225,8409936.97201032,0.0,1.0
2004-01-20,100.4,101.55,99.6,101.17,3095900,72.0473889419842,72.8726329388296,71.47330616157,72.5999436181329,4314221.02264237,0.0,1.0
2004-01-21,101.5,101.5,99.371,100.3,3296000,72.8367527650537,72.8367527650537,71.3089749656764,71.9756285944324,4593065.82597283,0.0,1.0
2004-01-22,100.68,101.87,100.4,101.07,3893900,72.2483179151292,73.1022660509953,72.0473889419842,72.5281832705811,5426255.77055691,0.0,1.0
2004-01-23,99.5,101.08,98.79,101.08,3742700,71.5809466828976,72.7176089518321,71.0701680683764,72.7176089518321,5202482.88486208,0.25,1.0
2004-01-26,102.28,102.49,99.35,99.42,4096200,73.5808967510228,73.7319721158812,71.4730357079988,71.5233941629516,5693860.15255619,0.0,1.0
2004-01-27,101.05,102.75,100.8,102.19,3231600,72.6960267568523,73.9190178057058,72.5161751320209,73.5161501660835,4492036.14789331,0.0,1.0
2004-01-28,98.3,101.5,97.7,101.3,4070300,70.7176588837069,73.0197596815488,70.2860149841115,72.8758783816837,5657858.25373504,0.0,1.0
2004-01-29,99.4,99.69,97.81,99.25,3872500,71.5090060329651,71.7176339177695,70.3651496990374,71.4010950580662,5382909.3893789,0.0,1.0
2004-01-30,99.55,100.43,98.82,99.41,2982100,71.6169170078639,72.2499947272704,71.0917502633562,71.5162000979583,4145222.48936522,0.0,1.0
2004-02-02,99.81,100.46,98.47,99.23,3416300,71.8039626976886,72.2715769222502,70.8399579885923,71.3867069280797,4748775.55763334,0.0,1.0
2004-02-03,101.15,101.36,99.2,99.77,3663000,72.7679674067849,72.9190427716432,71.3651247330999,71.7751864377155,5091697.11899158,0.0,1.0
2004-02-04,99.75,101.2,99.7,101.15,3228600,71.760798307729,72.8039377317512,71.7248279827627,72.7679674067849,4487866.04378275,0.0,1.0
2004-02-05,98.84,100.17,98.43,99.77,2803100,71.1061383933427,72.0629490374458,70.8111817286192,71.7751864377155,3896406.27743525,0.0,1.0
2004-02-06,101.34,101.56,99.14,99.29,3196000,72.9046546416567,73.0629240715084,71.3219603431404,71.4298713180393,4442550.91244802,0.0,1.0
2004-02-09,101.87,102.47,100.87,101.34,2518600,73.2859400862993,73.7175839858947,72.5665335869737,72.9046546416567,3500941.40428398,0.0,1.0
2004-02-10,102.18,102.44,101.43,101.65,2557900,73.5089561010902,73.6960017909149,72.969401226596,73.1276706564477,3555569.76813229,0.0,1.0
2004-02-11,107.09,107.26,103.48,103.6,7277700,77.041242012779,77.1635411176643,74.4441845502135,74.5305133301326,10116255.5618032,0.0,1.0
2004-02-12,107.4,107.8,106.5,107.33,4058900,77.2642580275699,77.5520206273001,76.6167921781769,77.2138995726171,5642011.85811492,0.0,1.0
2004-02-13,105.85,107.9,105.03,107.35,4110200,76.1491779536152,77.6239612772327,75.5592646241682,77.2282877026036,5713320.63840546,0.0,1.0
2004-02-17,106.92,107.82,106.57,106.65,2640300,76.9189429078936,77.5664087572867,76.6671506331297,76.7247031530757,3670108.62770229,0.0,1.0
2004-02-18,106.9,108.0,106.28,107.16,2413600,76.9045547779071,77.6959019271653,76.4585227483252,77.0916004677318,3354987.76041444,0.0,1.0
2004-02-19,105.77,107.48,105.56,107.1,2114600,76.0916254336692,77.321810547516,75.9405500688108,77.0484360777722,2939367.38406213,0.0,1.0
2004-02-20,106.52,107.0,105.4,106.35,2800500,76.6311803081634,76.9764954278397,75.8254450289187,76.508881203278,3892792.18720609,0.0,1.0
2004-02-23,106.67,107.44,105.92,106.57,2724600,76.7390912830622,77.2930342875429,76.199536408568,76.6671506331297,3787288.55320897,0.0,1.0
2004-02-24,104.32,106.2,104.0,105.65,3547500,75.048486009647,76.4009702283792,74.8182759298628,76.0052966537501,4931148.1107351,0.0,1.0
2004-02-25,105.82,106.0,104.44,104.57,2810400,76.1275957586354,76.2570889285141,75.1348147895661,75.2283376344784,3906553.53077094,0.0,1.0
2004-02-26,106.29,106.49,104.49,105.83,2160000,76.4657168133185,76.6095981131836,75.1707851145324,76.1347898236287,3002474.95960192,0.0,1.0
2004-02-27,105.87,107.8,105.61,106.79,3598000,76.1635660836017,77.5520206273001,75.9765203937771,76.8254200629813,5001344.86326282,0.0,1.0
2004-03-01,107.35,108.0,106.71,107.3,2849600,77.2282877026036,77.6959019271653,76.7678675430352,77.1923173776373,3961042.8911489,0.0,1.0
2004-03-02,106.4,107.88,106.4,106.9,2993100,76.5448515282443,77.6095731472462,76.5448515282443,76.9045547779071,4160512.87110393,0.0,1.0
2004-03-03,106.51,106.76,105.54,106.4,3033000,76.6239862431701,76.8038378680015,75.9261619388243,76.5448515282443,4215975.25577436,0.0,1.0
2004-03-04,108.52,108.85,106.83,107.03,3631900,78.0699933068146,78.307397451592,76.8541963229543,76.9980776228194,5048467.03971213,0.0,1.0
2004-03-05,109.05,109.28,107.08,107.32,3893200,78.4512787514572,78.616742246302,77.0340479477857,77.2067055076239,5411683.10774175,0.0,1.0
2004-03-08,107.35,109.29,107.17,109.06,2860100,77.2282877026036,78.6239363112953,77.098794532725,78.4584728164504,3975638.25553585,0.0,1.0
2004-03-09,105.76,107.35,105.05,107.35,3070800,76.0844313686759,77.2282877026036,75.5736527541547,77.2282877026036,4268518.56756739,0.0,1.0
2004-03-10,103.55,105.9,103.3,105.76,3450200,74.4945430051663,76.1851482785815,74.3146913803349,76.0844313686759,4795897.73408266,0.0,1.0
2004-03-11,102.99,105.19,102.87,103.56,3427600,74.091675365544,75.6743696640603,74.0053465856249,74.5017370701596,4764482.94978311,0.0,1.0
2004-03-12,104.93,105.12,103.42,104.15,3167300,75.4873239742357,75.6240112091075,74.401020160254,74.9261869047617,4402656.91645701,0.0,1.0
2004-03-15,102.82,104.81,102.35,104.8,3343000,73.9693762606586,75.4009951943166,73.6312552059756,75.3938011293233,4646886.01386537,0.0,1.0
2004-03-16,103.06,104.74,102.26,103.5,4360800,74.1420338204968,75.3506367393638,73.5665086210363,74.4585726802,6061663.33510742,0.0,1.0
2004-03-17,104.01,104.54,102.44,103.57,3272900,74.8254699948561,75.2067554394987,73.6960017909149,74.5089311351528,4549444.58114866,0.0,1.0
2004-03-18,103.7,104.08,102.4,103.85,3203800,74.6024539800652,74.8758284498089,73.6672255309419,74.710364954964,4453393.18313547,0.0,1.0
2004-03-19,102.66,104.32,102.66,103.11,3018900,73.8542712207665,75.048486009647,73.8542712207665,74.1780041454631,4196375.76645474,0.0,1.0
2004-03-22,101.3,102.16,99.84,102.16,4648000,72.8758783816837,73.4945679711037,71.8255448926683,73.4945679711037,6460881.3019582,0.0,1.0
2004-03-23,101.39,103.27,101.39,103.25,6971100,72.940624966623,74.2931091853551,72.940624966623,74.2787210553686,9690070.92170413,0.0,1.0
2004-03-24,99.24,101.6,98.38,101.5,6796300,71.393900993073,73.0917003314814,70.7752114036529,73.0197596815488,9447092.85552893,0.0,1.0
2004-03-25,101.85,101.98,99.6,100.0,4840900,73.2715519563128,73.3650748012251,71.6528873328302,71.9406499325604,6729018.99626709,0.0,1.0
2004-03-26,103.75,104.22,101.51,101.85,4545500,74.6384243050314,74.9765453597145,73.0269537465421,73.2715519563128,6318402.74484746,0.0,1.0
2004-03-29,104.22,105.1,103.5,104.19,3612300,74.9765453597145,75.609623079121,74.4585726802,74.9549631647347,5021222.35952315,0.0,1.0
2004-03-30,104.26,104.65,103.32,103.7,3067700,75.0053216196875,75.2858901544245,74.3290795103214,74.6024539800652,4264209.45998648,0.0,1.0
2004-03-31,104.35,104.66,103.69,104.27,2480200,75.0700682046268,75.2930842194178,74.5952599150719,75.0125156846807,3447564.07166883,0.0,1.0
2004-04-01,106.0,106.04,104.24,104.24,3358700,76.2570889285141,76.2858651884871,74.990933489701,74.990933489701,4668709.55871063,0.0,1.0
2004-04-02,105.95,107.5,104.84,107.0,3951700,76.2211186035478,77.3361986775025,75.4225773892964,76.9764954278397,5493000.13789763,0.0,1.0
2004-04-05,105.7,106.3,105.14,105.95,2880900,76.0412669787164,76.4729108783117,75.638399339094,76.2211186035478,4004550.97736906,0.0,1.0
2004-04-06,105.58,105.99,104.67,105.7,2920000,75.9549381987973,76.2498948635208,75.300278284411,76.0412669787164,4058901.33427667,0.0,1.0
2004-04-07,105.25,105.77,104.78,105.37,2307100,75.7175340540199,76.0916254336692,75.3794129993368,75.8038628339389,3206949.06448962,0.0,1.0
2004-04-08,105.7,106.48,105.25,106.4,3014400,76.0412669787164,76.6024040481904,75.7175340540199,76.5448515282443,4190120.6102889,0.0,1.0
2004-04-12,105.82,106.14,105.7,105.8,1771200,76.1275957586354,76.3578058384196,76.0412669787164,76.1132076286489,2462029.46687357,0.0,1.0
2004-04-13,103.12,106.19,102.75,105.82,3977600,74.1851982104563,76.3937761633859,73.9190178057058,76.1275957586354,5529002.03671879,0.0,1.0
2004-04-14,101.41,102.55,100.49,102.0,5584300,72.9550130966095,73.7751365058407,72.29315911723,73.3794629312116,7762370.79486342,0.0,1.0
2004-04-15,101.73,102.73,100.23,101.65,3763400,73.1852231763937,73.9046296757193,72.1061134274053,73.1276706564477,5231256.60322493,0.0,1.0
2004-04-16,103.36,103.7,101.82,102.25,3314300,74.3578557702945,74.6024539800652,73.249969761333,73.559314556043,4606992.01787436,0.0,1.0
2004-04-19,102.48,103.3,101.75,103.25,2497200,73.7247780508879,74.3146913803349,73.1996113063802,74.2787210553686,3471194.66162866,0.0,1.0
2004-04-20,99.91,103.07,99.91,102.65,2761100,71.8759033476211,74.14922788549,71.8759033476211,73.8470771557733,3838024.81988743,0.0,1.0
2004-04-21,100.0,100.65,99.15,100.25,4035800,71.9406499325604,72.4082641571221,71.3291544081337,72.1205015573918,5609902.05646362,0.0,1.0
2004-04-22,101.8,102.35,100.0,100.01,3700200,73.2355816313465,73.6312552059756,71.9406499325604,71.9478439975537,5143406.40996251,0.0,1.0
2004-04-23,100.41,101.07,99.81,101.05,3034500,72.4154582221153,72.8914486854815,71.9827396190552,72.8770247320461,4207584.29872019,0.25,1.0
2004-04-26,101.15,102.27,100.962,101.0,2243900,72.9491444992228,73.7568858916018,72.8135593369307,72.8409648484578,3111352.25173776,0.0,1.0
2004-04-27,100.91,102.07,100.55,100.55,1888400,72.7760570579988,73.6126463572484,72.5164258961627,72.5164258961627,2618422.20784419,0.0,1.0
2004-04-28,98.4,100.25,98.4,100.25,3360600,70.9658509018638,72.3000665946326,70.9658509018638,72.3000665946326,4659748.8199964,0.0,1.0
2004-04-29,98.26,99.84,97.6,98.92,3899400,70.8648832278165,72.0043755492082,70.3888927644503,71.3408736911826,5406839.41816757,0.0,1.0
2004-04-30,96.75,99.0,96.31,98.51,3462600,69.7758747434484,71.398569504924,69.458547767871,71.0451826457582,4801180.22499539,0.0,1.0
2004-05-03,96.92,97.56,96.21,96.95,3267000,69.8984783476488,70.3600448575796,69.3864280006943,69.9201142778018,4529964.70717378,0.0,1.0
2004-05-04,97.37,98.5,96.78,97.75,3875200,70.2230172999439,71.0379706690405,69.7975106736015,70.4970724152153,5373284.12404036,0.0,1.0
2004-05-05,96.15,98.25,95.74,97.5,4822000,69.3431561403883,70.8576712510988,69.0474650949639,70.3167729972736,6686100.34220752,0.0,1.0
2004-05-06,95.15,95.54,93.83,95.15,5482900,68.6219584686214,68.9032255606105,67.6699775418891,68.6219584686214,7602492.65165691,0.0,1.0
2004-05-07,93.04,95.5,92.88,94.5,5480900,67.1002313811932,68.8743776537398,66.9848397537105,68.1531799819729,7599719.48685301,0.0,1.0
2004-05-10,92.1,92.13,90.08,90.75,6861800,66.4223055697323,66.4439414998853,64.9654862727632,65.448688712847,9514451.12570709,0.0,1.0
2004-05-11,93.11,93.11,91.63,92.25,5288200,67.1507152182169,67.1507152182169,66.0833426640019,66.5304852204973,7332525.05799706,0.0,1.0
2004-05-12,92.92,93.07,90.23,91.85,6639300,67.0136876605812,67.1218673113462,65.0736659235282,66.2420061517906,9205936.541273,0.0,1.0
2004-05-13,93.45,94.69,92.65,93.12,4692400,67.3959224266176,68.2902075396086,66.8189642892041,67.1579271949346,6506399.26291468,0.0,1.0
2004-05-14,94.01,94.62,92.6,94.12,4569700,67.7997931228071,68.2397237025849,66.7829044056158,67.8791248667015,6336265.6021953,0.0,1.0
2004-05-17,92.68,93.19,91.45,92.8,4520600,66.8406002193571,67.2084110319582,65.9535270830838,66.9271439399691,6268184.40625951,0.0,1.0
2004-05-18,93.31,94.01,92.52,93.1,3325600,67.2949547525703,67.7997931228071,66.7252085918744,67.1435032414992,4611218.43592811,0.0,1.0
2004-05-19,92.68,94.82,92.6,94.75,4751400,66.8406002193571,68.3839632369383,66.7829044056158,68.3334793999146,6588207.62462979,0.0,1.0
2004-05-20,92.4,93.74,92.12,93.05,3904600,66.6386648712624,67.60506975143,66.4367295231677,67.1074433579109,5414049.64665771,0.0,1.0
2004-05-21,91.74,93.25,91.45,92.62,4060800,66.1626744078962,67.2516828922643,65.9535270830838,66.7973283590511,5630633.81784246,0.0,1.0
2004-05-24,91.73,93.12,91.35,92.45,3687700,66.1554624311786,67.1579271949346,65.8814073159071,66.6747247548507,5113299.92367455,0.0,1.0
2004-05-25,93.11,93.26,90.8,91.73,3927500,67.1507152182169,67.2588948689819,65.4847485964353,66.1554624311786,5445802.38366239,0.0,1.0
2004-05-26,93.39,93.75,92.5,93.03,2978600,67.3526505663116,67.6122817281477,66.7107846384391,67.0930194044755,4130074.34245113,0.0,1.0
2004-05-27,93.29,94.3,92.16,94.2,4652200,67.2805307991349,68.0089404476195,66.4655774300383,67.9368206804428,6450658.65035626,0.0,1.0
2004-05-28,93.91,93.95,92.99,93.29,2425800,67.7276733556304,67.7565212625011,67.0641714976049,67.2805307991349,3363571.59065264,0.0,1.0
2004-06-01,93.0,93.9,91.75,93.81,4142600,67.0713834743225,67.7204613789127,66.1698863846139,67.6555535884537,5744056.25832205,0.0,1.0
2004-06-02,91.77,93.01,91.65,93.0,4320100,66.1843103380492,67.0785954510402,66.0977666174372,67.0713834743225,5990174.63466834,0.0,1.0
2004-06-03,90.55,91.8,90.27,91.78,4224700,65.3044491784936,66.2059462682022,65.1025138303989,66.1915223147669,5857894.67352222,0.0,1.0
2004-06-04,91.52,91.99,91.23,91.5,3165000,66.0040109201075,66.3429738258379,65.7948635952951,65.9895869666722,4388533.30217479,0.0,1.0
2004-06-07,93.58,93.7,92.06,92.35,3493300,67.4896781239473,67.5762218445594,66.3934576628616,66.602604987674,4843748.30473529,0.0,1.0
2004-06-08,94.0,94.1,92.64,93.58,2949300,67.7925811460894,67.8647009132661,66.8117523124864,67.4896781239473,4089447.47807397,0.0,1.0
2004-06-09,93.0,94.07,92.37,94.01,1996500,67.0713834743225,67.8430649831131,66.6170289411094,67.7997931228071,2768311.76549509,0.0,1.0
2004-06-10,93.01,93.01,92.14,93.01,1702500,67.0785954510402,67.0785954510402,66.451153476603,67.0785954510402,2360656.53932151,0.0,1.0
2004-06-14,91.53,92.15,90.64,92.15,3043300,66.0112228968252,66.4583654533207,65.3693569689526,66.4583654533207,4219786.22385735,0.0,1.0
2004-06-15,90.21,92.41,89.98,92.18,5510300,65.0592419700928,66.64587684798,64.8933665055865,66.4800013834737,7640485.00947038,0.0,1.0
2004-06-16,89.98,90.98,89.39,90.49,4149900,64.8933665055865,65.6145641773534,64.467859879244,65.2611773181876,5754178.30985628,0.0,1.0
2004-06-17,89.34,89.65,88.53,89.25,3500700,64.4317999956556,64.6553712739034,63.8476298815244,64.3668922051966,4854009.01450973,0.0,1.0
2004-06-18,89.18,90.25,88.7,89.0,3823000,64.3164083681729,65.0880898769635,63.9702334857248,64.1865927872549,5300904.52265852,0.0,1.0
2004-06-21,88.79,90.0,88.6,89.89,3217900,64.0351412761839,64.9077904590218,63.8981137185481,64.8284587151274,4461883.51123799,0.0,1.0
2004-06-22,90.6,91.16,87.68,88.35,8249500,65.3405090620819,65.7443797582714,63.2346118605226,63.7178143006064,11438611.5248944,0.0,1.0
2004-06-23,91.72,91.99,90.53,91.0,6149000,66.1482504544609,66.3429738258379,65.2900252250583,65.6289881307887,8526095.18959645,0.0,1.0
2004-06-24,93.19,94.17,91.7515,92.25,5519100,67.2084110319582,67.9151847502898,66.1709681811215,66.5304852204973,7652686.93460754,0.0,1.0
2004-06-25,94.55,94.85,92.94,93.2,8047400,68.1892398655612,68.4055991670913,67.0281116140165,67.2156230086759,11158383.2214602,0.0,1.0
2004-06-28,93.26,95.15,92.81,95.15,4380100,67.2588948689819,68.6219584686214,66.9343559166868,68.6219584686214,6073369.5787854,0.0,1.0
2004-06-29,94.0,94.2,92.78,93.0,3359300,67.7925811460894,67.9368206804428,66.9127199865338,67.0713834743225,4657946.26287386,0.0,1.0
2004-06-30,94.16,94.85,93.56,94.0,4135600,67.9079727735721,68.4055991670913,67.475254170512,67.7925811460894,5734350.18150839,0.0,1.0
2004-07-01,93.65,94.35,92.68,94.17,4569500,67.540161960971,68.0450003312078,66.8406002193571,67.9151847502898,6335988.28571491,0.0,1.0
2004-07-02,93.61,93.97,92.5,93.85,3330600,67.5113140541003,67.7709452159364,66.7107846384391,67.6844014953244,4618151.34793787,0.0,1.0
2004-07-06,92.2,92.96,91.89,92.61,2603700,66.494425336909,67.0425355674518,66.2708540586613,66.7901163823334,3610244.59995971,0.0,1.0
2004-07-07,90.57,91.8,90.42,91.6,4501900,65.3188731319289,66.2059462682022,65.2106934811639,66.0617067338489,6242255.31534303,0.0,1.0
2004-07-08,90.0,91.23,89.83,89.9,3493200,64.9077904590218,65.7948635952951,64.7851868548214,64.8356706918451,4843609.64649509,0.0,1.0
2004-07-09,90.05,90.98,90.01,90.7,2518900,64.9438503426101,65.6145641773534,64.9150024357395,65.4126288292586,3492662.41227427,0.0,1.0
2004-07-12,90.66,90.8,88.8,90.05,3509600,65.383780922388,65.4847485964353,64.0423532529015,64.9438503426101,4866349.59788708,0.0,1.0
2004-07-13,90.36,90.85,89.19,90.0,3744000,65.1674216208579,65.5208084800237,64.3236203448906,64.9077904590218,5191364.51290439,0.0,1.0
2004-07-14,89.89,91.48,89.54,89.56,3447500,64.8284587151274,65.9751630132368,64.576039530009,64.5904634834444,4780242.83072593,0.0,1.0
2004-07-15,88.33,90.21,88.11,90.2,3899700,63.7033903471711,65.0592419700928,63.5447268593823,65.0520299933752,5407255.39288815,0.0,1.0
2004-07-16,87.25,89.58,87.15,89.53,3562400,62.9244968616628,64.6048874368797,62.8523770944861,64.5688275532914,4939561.1487101,0.0,1.0
2004-07-19,87.5,88.13,86.67,87.5,3308600,63.1047962796045,63.5591508128177,62.506202212038,63.1047962796045,4587646.53509495,0.0,1.0
2004-07-20,89.7,89.85,87.21,87.25,4131100,64.6914311574917,64.7996108082568,62.8956489547921,62.9244968616628,5728110.56069961,0.0,1.0
2004-07-21,87.42,90.7,87.4,89.7,4535400,63.0471004658632,65.4126288292586,63.0326765124278,64.6914311574917,6288705.82580838,0.0,1.0
2004-07-22,87.76,88.5,85.72,87.02,4883400,63.2923076742639,63.8259939513714,61.8210644238594,62.7586213971564,6771236.50168732,0.0,1.0
2004-07-23,87.55,88.2,86.81,86.81,3096600,63.3211555811346,63.7912726699723,62.7859453569194,62.7859453569194,4281465.29405366,0.25,1.0
2004-07-26,87.03,88.19,86.63,87.72,3805400,62.9450619100645,63.7840400993748,62.6557590861644,63.4441092812921,5261476.46773616,0.0,1.0
2004-07-27,88.79,88.98,87.02,87.03,4131900,64.2179943352249,64.3554131765775,62.937829339467,62.9450619100645,5712906.55832213,0.0,1.0
2004-07-28,88.71,89.3,87.33,88.27,4273500,64.1601337704449,64.5868554356975,63.1620390279895,63.8419006641548,5908687.57157473,0.0,1.0
2004-07-29,89.69,90.05,89.08,89.65,3588700,64.8689256890001,65.1292982305102,64.4277388825525,64.8399954066101,4961859.62047742,0.0,1.0
2004-07-30,88.19,89.36,87.71,89.05,3706400,63.7840400993748,64.6302508592826,63.4368767106946,64.40604117076,5124595.67457226,0.0,1.0
2004-08-02,88.44,88.64,87.33,87.78,3020400,63.9648543643123,64.1095057762624,63.1620390279895,63.4875047048772,4176108.56234569,0.0,1.0
2004-08-03,87.68,89.06,87.48,88.4,2726800,63.4151789989021,64.4132737413575,63.2705275869521,63.9359240819223,3770167.13938692,0.0,1.0
2004-08-04,87.65,88.45,86.75,87.35,3460200,63.3934812871096,63.9720869349098,62.7425499333344,63.1765041691845,4784191.11621923,0.0,1.0
2004-08-05,85.8,88.1,85.69,88.1,3203000,62.0554557265717,63.7189469639972,61.9758974499991,63.7189469639972,4428577.58084798,0.0,1.0
2004-08-06,84.55,86.15,84.2,85.0,5065600,61.1513844018838,62.3085956974843,60.8982444309713,61.4768500787715,7003872.18031332,0.0,1.0
2004-08-09,84.55,85.2,84.03,84.55,2916200,61.1513844018838,61.6215014907215,60.7752907308137,61.1513844018838,4032038.07095501,0.0,1.0
2004-08-10,85.31,85.53,84.27,84.7,5453300,61.701059767294,61.8601763204391,60.9488724251538,61.2598729608464,7539919.48849152,0.0,1.0
2004-08-11,84.65,85.6,84.18,84.8,3995400,61.2237101078589,61.9108043146216,60.8837792897762,61.3321986668214,5524176.97986888,0.0,1.0
2004-08-12,83.86,85.2,83.4,84.65,4773500,60.6523370306562,61.6215014907215,60.3196387831711,61.2237101078589,6600004.70876611,0.0,1.0
2004-08-13,84.25,84.25,83.29,83.86,2533900,60.9344072839588,60.9344072839588,60.2400805065985,60.6523370306562,3503456.98785848,0.0,1.0
2004-08-16,85.82,86.29,84.25,84.25,2990100,62.0699208677667,62.4098516858493,60.9344072839588,60.9344072839588,4134214.74383189,0.0,1.0
2004-08-17,86.39,87.25,86.24,87.16,3122600,62.4821773918243,63.1041784632095,62.3736888328618,63.039085327832,4317413.78518761,0.0,1.0
2004-08-18,87.44,87.5,86.06,86.3,2979700,63.2415973045621,63.2849927281471,62.2435025621067,62.4170842564468,4119835.34737831,0.0,1.0
2004-08-19,86.6,87.69,85.95,87.31,2669200,62.6340613743719,63.4224115694996,62.1639442855342,63.1475738867945,3690527.40518246,0.0,1.0
2004-08-20,87.81,88.07,86.38,86.6,2651200,63.5092024166697,63.6972492522047,62.4749448212268,62.6340613743719,3665639.98824358,0.0,1.0
2004-08-23,87.5,88.34,87.28,87.81,4164200,63.2849927281471,63.8925286583373,63.125876175002,63.5092024166697,5757565.64538469,0.0,1.0
2004-08-24,87.53,88.37,87.46,88.15,2371300,63.3066904399396,63.9142263701298,63.2560624457571,63.7551098169848,3278640.65484384,0.0,1.0
2004-08-25,90.03,90.25,87.56,87.78,4104300,65.1148330893152,65.2739496424603,63.3283881517321,63.4875047048772,5674745.85234917,0.0,1.0
2004-08-26,91.12,91.57,89.76,89.93,3366000,65.903183284443,66.2286489613306,64.9195536831827,65.0425073833402,4653946.96757238,0.0,1.0
2004-08-27,90.48,91.2,90.17,91.12,1642400,65.4402987662028,65.961043849223,65.2160890776803,65.903183284443,2270838.53224625,0.0,1.0
2004-08-30,89.15,90.35,89.01,90.23,1824400,64.478366876735,65.3462753484353,64.37711088837,65.2594845012653,2522477.97018391,0.0,1.0
2004-08-31,89.65,89.81,88.46,89.56,2403900,64.8399954066101,64.9557165361702,63.9793195055073,64.7749022712326,3323714.53218872,0.0,1.0
2004-09-01,89.19,90.5,88.95,89.85,1913900,64.507297159125,65.4547639073978,64.333715464785,64.9846468185602,2646223.73774117,0.0,1.0
2004-09-02,91.06,91.3,88.89,89.2,2361400,65.859787860858,66.033369555198,64.2903200411999,64.5145297297225,3264952.57552745,0.0,1.0
2004-09-03,90.2,91.72,90.0,91.06,1667700,65.2377867894728,66.3371375202932,65.0931353775227,65.859787860858,2305819.17938813,0.0,1.0
2004-09-07,92.23,92.78,91.06,91.2,3903300,66.7059986207658,67.1037900036284,65.859787860858,65.961043849223,5396836.36319823,0.0,1.0
2004-09-08,91.44,92.55,91.36,92.29,2901400,66.1346255435631,66.9374408798859,66.0767649787831,66.7493940443508,4011575.08369414,0.0,1.0
2004-09-09,91.87,92.16,90.61,92.1,3081200,66.4456260792557,66.6553706265833,65.5343221839704,66.6119752029982,4260172.72622816,0.0,1.0
2004-09-10,93.13,93.23,91.7,91.87,2846100,67.356929974541,67.429255680516,66.3226723790982,66.4456260792557,3935115.40832078,0.0,1.0
2004-09-13,93.6,93.6,92.77,93.4,2957800,67.6968607926236,67.6968607926236,67.0965574330309,67.5522093806736,4089555.65676933,0.0,1.0
2004-09-14,94.1,94.25,92.9,93.28,2900100,68.0584893224987,68.1669778814613,67.1905808507985,67.4654185335035,4009777.65913745,0.0,1.0
2004-09-15,92.41,94.01,92.41,94.0,2768000,66.8361848915208,67.9933961871212,66.8361848915208,67.9861636165237,3827131.67149149,0.0,1.0
2004-09-16,93.16,93.62,92.4,92.65,2530000,67.3786276863335,67.7113259338186,66.8289523209233,67.0097665858609,3498064.71418839,0.0,1.0
2004-09-17,92.05,93.46,91.81,93.29,2890900,66.5758123500107,67.5956048042586,66.4022306556707,67.472651104101,3997057.42381313,0.0,1.0
2004-09-20,91.68,92.12,90.97,91.0,3017600,66.3082072379031,66.6264403441933,65.7946947254805,65.816392437273,4172237.18637742,0.0,1.0
2004-09-21,94.9,94.96,92.75,93.0,6120400,68.637094970299,68.680490393884,67.0820922918359,67.2629065567735,8462274.81293225,0.0,1.0
2004-09-22,93.39,94.18,92.5,93.08,6459600,67.5449768100761,68.1163498872788,66.9012780268984,67.3207671215535,8931264.35880288,0.0,1.0
2004-09-23,93.07,93.64,92.5,92.5,4313900,67.313534550956,67.7257910750136,66.9012780268984,66.9012780268984,5964545.99625979,0.0,1.0
2004-09-24,93.48,93.77,92.84,93.67,2614100,67.6100699454536,67.8198144927812,67.1471854272134,67.7474887868061,3614344.25666398,0.0,1.0
2004-09-27,92.75,93.49,92.12,93.48,3414700,67.0820922918359,67.6173025160511,66.6264403441933,67.6100699454536,4721281.25673482,0.0,1.0
2004-09-28,93.06,93.24,91.77,92.75,2806600,67.3063019803585,67.4364882511135,66.3733003732807,67.0820922918359,3880501.35448266,0.0,1.0
2004-09-29,93.28,93.47,92.4,93.06,3005900,67.4654185335035,67.6028373748561,66.8289523209233,67.3063019803585,4156060.36536715,0.0,1.0
2004-09-30,93.24,93.57,92.45,93.35,2721700,67.4364882511135,67.6751630808311,66.8651151739108,67.5160465276861,3763115.70458756,0.0,1.0
2004-10-01,93.92,94.69,93.34,93.46,3184800,67.9283030517437,68.4852109877514,67.5088139570886,67.5956048042586,4403413.63705422,0.0,1.0
2004-10-04,94.87,95.45,94.44,94.8,3640600,68.6153972585064,69.0348863531616,68.3043967228138,68.5647692643239,5033618.33931789,0.0,1.0
2004-10-05,94.07,95.1,93.79,94.95,3938300,68.0367916107062,68.781746382249,67.8342796339762,68.6732578232865,5445228.56280163,0.0,1.0
2004-10-06,95.53,95.66,93.75,94.07,3445200,69.0927469179416,69.1867703357091,67.8053493515862,68.0367916107062,4763451.60210349,0.0,1.0
2004-10-07,94.85,95.42,94.36,95.0,2758300,68.6009321173114,69.0131886413691,68.2465361580338,68.709420676274,3813720.11902997,0.0,1.0
2004-10-08,94.24,95.5,93.91,94.85,3029400,68.1597453108638,69.0710492061491,67.9210704811462,68.6009321173114,4188552.27081514,0.0,1.0
2004-10-11,94.14,94.91,94.04,94.8,1624700,68.0874196048888,68.6443275408965,68.0150938989137,68.5647692643239,2246365.90558967,0.0,1.0
2004-10-12,94.59,94.8,93.24,93.25,2613100,68.4128852817764,68.5647692643239,67.4364882511135,67.443720821711,3612961.62238959,0.0,1.0
2004-10-13,94.72,95.25,94.19,95.0,2924600,68.5069086995439,68.8902349412115,68.1235824578763,68.709420676274,4043652.19885983,0.0,1.0
2004-10-14,92.93,94.16,92.4,94.0,3915000,67.212278562591,68.1018847460838,66.8289523209233,67.9861636165237,5413013.18420851,0.0,1.0
2004-10-15,94.16,94.32,93.09,93.7,3188100,68.1018847460838,68.2176058756438,67.327999692151,67.7691864985987,4407976.33015968,0.0,1.0
2004-10-18,94.25,94.45,93.09,94.16,2572100,68.1669778814613,68.3116292934113,67.327999692151,68.1018847460838,3556273.6171399,0.0,1.0
2004-10-19,93.06,95.0,92.6,94.25,4144600,67.3063019803585,68.709420676274,66.9736037328734,68.1669778814613,5730466.01360679,0.0,1.0
2004-10-20,92.34,92.69,90.74,92.11,3934700,66.7855568973383,67.0386968682509,65.6283456017379,66.6192077735957,5440251.07941385,0.0,1.0
2004-10-21,93.47,93.85,91.98,92.0,4023000,67.7836516397937,68.0592244184726,66.703116270763,66.7176201012198,5547500.03729874,0.25,1.0
2004-10-22,92.7,93.74,92.01,93.02,3515900,67.2252541672074,67.9794533509603,66.7248720164482,67.4573154545159,4848236.48549307,0.0,1.0
2004-10-25,92.42,92.71,91.11,91.75,3019600,67.0222005408123,67.2325060824357,66.0721996458928,66.53632222051,4163865.55123721,0.0,1.0
2004-10-26,93.76,94.78,92.8,92.8,3445400,67.9939571814171,68.7336525347132,67.2977733194913,67.2977733194913,4751020.78759857,0.0,1.0
2004-10-27,96.1,96.3,93.0,93.28,4620900,69.6909053448611,69.835943649429,67.4428116240592,67.6458652504542,6371971.89220824,0.0,1.0
2004-10-28,97.43,98.14,95.8,96.1,5321900,70.6554100702375,71.1702960514534,69.4733478880093,69.6909053448611,7338613.0868755,0.0,1.0
2004-10-29,98.38,98.45,97.43,97.43,3862600,71.3443420169348,71.3951054235336,70.6554100702375,70.6554100702375,5326317.08776289,0.0,1.0
2004-11-01,98.32,98.91,97.8,98.2,2519900,71.3008305255645,71.7286935240397,70.923730933688,71.2138075428238,3474806.20034529,0.0,1.0
2004-11-02,98.55,99.73,98.5,98.85,4270100,71.4676245758175,72.323350572768,71.4313649996756,71.6851820326693,5888237.61105378,0.0,1.0
2004-11-03,99.37,100.5,98.68,100.01,4333900,72.0622816245458,72.8817480453543,71.5618994737867,72.526404199163,5976214.37028312,0.0,1.0
2004-11-04,100.0,100.55,98.45,99.37,4381500,72.5191522839346,72.9180076214962,71.3951054235336,72.0622816245458,6041852.20318777,0.0,1.0
2004-11-05,100.85,101.74,99.35,100.5,5101400,73.135565078348,73.7809855336751,72.047777794089,72.8817480453543,7034555.47856719,0.0,1.0
2004-11-08,100.21,100.8,99.78,100.4,2819200,72.6714425037308,73.0993055022061,72.3596101489099,72.8092288930703,3887524.75892434,0.0,1.0
2004-11-09,100.87,101.28,99.89,100.22,2826500,73.1500689088048,73.4473974331689,72.4393812164223,72.6786944189592,3897591.06523114,0.0,1.0
2004-11-10,100.75,101.33,100.38,100.91,2612000,73.0630459260641,73.4836570093109,72.7947250626135,73.1790765697184,3601807.13333937,0.0,1.0
2004-11-11,103.0,103.3,101.21,101.25,3966100,74.6947268524526,74.9122843093044,73.3966340265702,73.4256416874838,5469038.00594843,0.0,1.0
2004-11-12,104.66,104.9,103.27,103.45,4435100,75.8985447803659,76.0725907458474,74.8905285636192,75.0210630377303,6115763.71250898,0.0,1.0
2004-11-15,104.62,105.1,103.65,104.85,3208200,75.8695371194524,76.2176290504152,75.1661013422982,76.0363311697054,4423934.77993085,0.0,1.0
2004-11-16,103.72,104.63,103.42,104.63,3694200,75.216864748897,75.8767890346808,74.9993072920451,75.8767890346808,5094102.56967163,0.0,1.0
2004-11-17,104.71,105.4,103.94,104.05,3666000,75.9348043565079,76.4351865072671,75.3764068839216,75.4561779514339,5055216.29051384,0.0,1.0
2004-11-18,104.83,104.98,104.12,104.9,2086700,76.0218273392486,76.1306060676745,75.5069413580327,76.0725907458474,2877446.76307017,0.0,1.0
2004-11-19,103.04,104.77,101.91,104.77,3579400,74.7237345133662,75.9783158478783,73.9042680925577,75.9783158478783,4935799.56090159,0.0,1.0
2004-11-22,103.42,103.9,102.14,102.75,2344000,74.9993072920451,75.347399223008,74.0710621428108,74.5134289717428,3232249.58673335,0.0,1.0
2004-11-23,103.81,104.07,103.08,103.75,2628300,75.2821319859525,75.4706817818907,74.7527421742798,75.2386204945821,3624283.95427101,0.0,1.0
2004-11-24,105.0,105.22,104.1,104.1,2427600,76.1451098981313,76.304652033156,75.4924375275759,75.4924375275759,3347529.47813732,0.0,1.0
2004-11-26,104.84,105.4,104.83,104.95,796200,76.029079254477,76.4351865072671,76.0218273392486,76.1088503219894,1097916.86047657,0.0,1.0
2004-11-29,105.08,105.59,104.51,105.43,2881900,76.2031252199585,76.5729728966065,75.78976605194,76.4569422529522,3973984.67747731,0.0,1.0
2004-11-30,104.76,105.31,104.545,104.55,2966500,75.9710639326499,76.3699192702115,75.8151477552394,75.8187737128536,4090643.51495071,0.0,1.0
2004-12-01,106.0,106.15,104.96,105.25,3123200,76.8703014209707,76.9790801493966,76.1161022372177,76.3264077788412,4306724.36402968,0.0,1.0
2004-12-02,106.6,107.46,105.87,106.02,3503400,77.3054163346743,77.9290810443161,76.7760265230015,76.8848052514275,4830999.65962525,0.0,1.0
2004-12-03,106.47,107.08,105.51,106.6,2728700,77.2111414367051,77.6535082656372,76.5149575747794,77.3054163346743,3762730.13964133,0.0,1.0
2004-12-06,107.17,107.73,106.35,107.05,2334600,77.7187755026927,78.1248827554827,77.1241184539644,77.631752519952,3219287.49368074,0.0,1.0
2004-12-07,106.09,107.79,106.09,107.72,2280000,76.9355686580262,78.1683942468531,76.9355686580262,78.1176308402543,3143997.03829011,0.0,1.0
2004-12-08,106.68,107.68,105.99,106.53,3038900,77.3634316565014,78.0886231793408,76.8630495057423,77.2546529280755,4190479.21037712,0.0,1.0
2004-12-09,107.49,107.82,106.19,106.69,2581600,77.9508367900013,78.1901499925383,77.0080878103101,77.3706835717298,3559887.17282884,0.0,1.0
2004-12-10,109.4,109.93,107.24,108.5,3898700,79.3359525986244,79.7203041057293,77.7695389092914,78.683280228069,5376097.04086915,0.0,1.0
2004-12-13,110.45,110.88,109.44,109.95,4202500,80.0974036976058,80.4092360524267,79.364960259538,79.7348079361861,5795020.85676061,0.0,1.0
2004-12-14,109.88,110.45,109.65,110.45,4179100,79.6840445295873,80.0974036976058,79.5172504793343,80.0974036976058,5762753.51873606,0.0,1.0
2004-12-15,109.25,110.41,108.66,109.65,4820700,79.2271738701985,80.0683960366922,78.7993108717233,79.5172504793343,6647485.31687945,0.0,1.0
2004-12-16,105.4,107.0,104.7,106.2,8113500,76.4351865072671,77.59549294381,75.9275524412795,77.0153397255385,11188078.9342837,0.0,1.0
2004-12-17,103.75,105.59,103.0,104.0,7853300,75.2386204945821,76.5729728966065,74.6947268524526,75.419918375292,10829277.1670192,0.0,1.0
2004-12-20,103.79,105.03,103.07,103.76,4836200,75.2676281554957,76.1668656438165,74.7454902590514,75.2458724098105,6668858.98095555,0.0,1.0
2004-12-21,105.01,105.19,100.44,104.0,5247400,76.1523618133597,76.2828962874708,72.8382365539839,75.419918375292,7235881.60470331,0.0,1.0
2004-12-22,104.4,105.5,104.23,104.45,3505200,75.7099949844277,76.507705659551,75.586712425545,75.7462545605697,4833481.76255022,0.0,1.0
2004-12-23,104.35,105.41,104.35,104.65,2011800,75.6737354082857,76.4424384224954,75.6737354082857,75.8912928651375,2774163.7024702,0.0,1.0
2004-12-27,104.2,105.04,103.8,104.95,1716700,75.5649566798598,76.1741175590449,75.2748800707241,76.1088503219894,2367236.71738274,0.0,1.0
2004-12-28,105.15,105.21,104.195,104.2,1806500,76.2538886265572,76.2974001179276,75.5613307222456,75.5649566798598,2491066.07441714,0.0,1.0
2004-12-29,104.65,105.16,104.33,104.9,1588100,75.8912928651375,76.2611405417856,75.6592315778289,76.0725907458474,2189904.25285462,0.0,1.0
2004-12-30,104.92,105.59,104.78,104.9,1629000,76.0870945763042,76.5729728966065,75.9855677631067,76.0725907458474,2246303.14709412,0.0,1.0
2004-12-31,104.04,105.0,104.04,104.92,1487400,75.4489260362055,76.1451098981313,75.4489260362055,76.0870945763042,2051044.38366347,0.0,1.0
2005-01-03,104.95,105.25,104.34,104.9,4225300,76.1088503219894,76.3264077788412,75.6664834930574,76.0725907458474,5826460.82714351,0.0,1.0
2005-01-04,104.27,105.2,103.91,104.8,5154200,75.6157200864586,76.2901482026992,75.3546511382364,76.0000715935634,7107363.83103285,0.0,1.0
2005-01-05,103.8,104.98,103.58,103.75,3649300,75.2748800707241,76.1306060676745,75.1153379356994,75.2386204945821,5032187.89115443,0.0,1.0
2005-01-06,105.23,105.25,103.91,103.96,3590100,76.3119039483844,76.3264077788412,75.3546511382364,75.3909107143784,4950554.28384444,0.0,1.0
2005-01-07,104.78,105.46,104.4,105.23,3075000,75.9855677631067,76.4786979986374,75.7099949844277,76.3119039483844,4240259.16348337,0.0,1.0
2005-01-10,104.98,105.43,104.27,104.28,2686200,76.1306060676745,76.4569422529522,75.6157200864586,75.622972001687,3704124.93169075,0.0,1.0
2005-01-11,104.17,104.68,103.4,104.05,3132600,75.5432009341747,75.9130486108227,74.9848034615884,75.4561779514339,4319686.45708228,0.0,1.0
2005-01-12,103.27,104.26,102.41,104.1,3975800,74.8905285636192,75.6084681712302,74.2668638539774,75.4924375275759,5482413.78282186,0.0,1.0
2005-01-13,102.94,103.96,102.78,102.8,3256300,74.6512153610823,75.3909107143784,74.535184717428,74.5496885478848,4490262.08587021,0.0,1.0
2005-01-14,104.22,104.35,102.94,103.1,2794400,75.5794605103166,75.6737354082857,74.6512153610823,74.7672460047365,3853326.89640259,0.0,1.0
2005-01-18,105.0,105.18,103.56,103.6,3224800,76.1451098981313,76.2756443722424,75.1008341052427,75.1298417661562,4446825.28468332,0.0,1.0
2005-01-19,104.06,104.72,103.81,104.33,3550400,75.4634298666623,75.9420562717363,75.2821319859525,75.6592315778289,4895810.12488826,0.0,1.0
2005-01-20,103.4,103.77,102.88,103.5,3252100,74.9848034615884,75.2531243250389,74.6077038697119,75.0573226138723,4484470.51237863,0.0,1.0
2005-01-21,103.33,104.54,102.79,103.2,4581000,75.1153379356994,75.9949426865191,74.7227870551684,75.020834945942,6301705.39078455,0.25,1.0
2005-01-24,103.24,104.54,103.04,103.33,3895400,75.0499127889443,75.9949426865191,74.9045235739327,75.1153379356994,5358581.78984111,0.0,1.0
2005-01-25,102.86,104.7,102.61,104.1,3365000,74.7736732804224,76.1112540585283,74.591936761658,75.6750864134938,4628954.07989303,0.0,1.0
2005-01-26,103.26,103.52,101.79,103.18,3979900,75.0644517104454,75.2534576899604,73.9958409801108,75.0062960244408,5474821.49853382,0.0,1.0
2005-01-27,104.0,104.34,103.01,103.37,3479100,75.602391805988,75.8495534715076,74.882715191681,75.1444157787018,4785912.07707455,0.0,1.0
2005-01-28,106.12,106.71,104.0,104.65,5854200,77.1435174851101,77.5724156693941,75.602391805988,76.0749067547755,8053142.04294496,0.0,1.0
2005-01-31,107.85,107.97,107.15,107.38,3826500,78.4011341949597,78.4883677239666,77.8922719424194,78.0594695396826,5263801.71967628,0.0,1.0
2005-02-01,108.4,108.94,107.3,107.65,3369200,78.8009545362414,79.1935054167725,78.001313853678,78.2557449799482,4634731.67488131,0.0,1.0
2005-02-02,108.59,108.97,107.99,108.15,2858400,78.9390742905023,79.2153137990242,78.5029066454678,78.619218017477,3932066.07487853,0.0,1.0
2005-02-03,108.74,108.94,108.2,108.4,2933200,79.0481162017609,79.1935054167725,78.6555653212299,78.8009545362414,4034962.29038403,0.0,1.0
2005-02-04,110.02,110.33,108.71,108.74,3726700,79.9786071778346,80.2039604611025,79.0263078195092,79.0481162017609,5126515.057812,0.0,1.0
2005-02-07,109.59,110.21,109.33,110.02,2684800,79.6660203655599,80.1167269320956,79.4770143860449,79.9786071778346,3693258.8153631,0.0,1.0
2005-02-08,111.55,111.93,109.91,109.97,4222400,81.0908346726727,81.3670741811946,79.8986431095783,79.9422598740818,5808408.82821407,0.0,1.0
2005-02-09,111.45,113.35,111.35,111.53,4589600,81.018140065167,82.3993376077764,80.9454454576612,81.0762957511716,6313535.70433197,0.0,1.0
2005-02-10,112.77,112.98,111.75,111.8,3585900,81.977708884243,82.1303675600051,81.2362238876842,81.2725711914371,4932828.06391929,0.0,1.0
2005-02-11,112.77,113.93,112.07,112.78,3942900,81.977708884243,82.8209663313098,81.4688466317027,81.9849783449936,5423923.63792281,0.0,1.0
2005-02-14,111.97,113.38,111.69,112.78,2267900,81.3961520241969,82.4211459900281,81.1926071231808,81.9849783449936,3119763.73188393,0.0,1.0
2005-02-15,112.71,113.19,112.25,112.5,2459000,81.9340921197395,82.2830262357672,81.599696925213,81.7814334439774,3382644.30385051,0.0,1.0
2005-02-16,112.27,112.62,111.61,112.35,2228800,81.6142358467142,81.8686669729843,81.1344514371762,81.6723915327188,3065977.07377878,0.0,1.0
2005-02-17,110.6,112.81,110.54,112.6,2349400,80.400235901368,82.0067867272453,80.3566191368646,81.8541280514832,3231876.58701358,0.0,1.0
2005-02-18,109.0,110.8,108.6,110.65,3331900,79.2371221812759,80.5456251163796,78.9463437512529,80.4365832051209,4583421.128914,0.0,1.0
2005-02-22,107.86,109.26,107.52,108.05,2515000,78.4084036557103,79.4261281607909,78.1612419901907,78.5465234099712,3459678.9036942,0.0,1.0
2005-02-23,109.11,109.41,108.17,108.62,2764100,79.3170862495322,79.5351700720495,78.6337569389781,78.960882672754,3802345.31121318,0.0,1.0
2005-02-24,108.5,109.21,108.13,108.65,1995900,78.8736491437471,79.389780857038,78.6046790959758,78.9826910550058,2745595.6755003,0.0,1.0
2005-02-25,110.1,110.25,108.53,108.73,2222200,80.0367628638392,80.1458047750979,78.8954575259989,79.0408467410104,3056897.99594006,0.0,1.0
2005-02-28,108.8,110.11,108.35,110.0,2650000,79.0917329662644,80.0440323245898,78.7646072324885,79.9640682563335,3645387.31403166,0.0,1.0
2005-03-01,110.02,110.76,108.39,108.39,2504400,79.9786071778346,80.5165472733773,78.7936850754908,78.7936850754908,3445097.35443807,0.0,1.0
2005-03-02,109.73,111.32,109.22,109.25,2217100,79.7677928160679,80.9236370754095,79.3970503177886,79.4188587000403,3049882.34488287,0.0,1.0
2005-03-03,109.41,110.86,109.0,110.4,2061300,79.5351700720495,80.589241880883,79.2371221812759,80.2548466863565,2835561.08317489,0.0,1.0
2005-03-04,111.53,112.83,110.03,110.2,3103600,81.0762957511716,82.0213256487464,79.9858766385852,80.109457471345,4269367.57276553,0.0,1.0
2005-03-07,112.8,113.12,111.53,111.95,2543300,81.9995172664947,82.2321400105131,81.0762957511716,81.3816131026958,3498608.88897235,0.0,1.0
2005-03-08,112.63,113.17,112.1,112.8,2702600,81.8759364337349,82.268487314266,81.4906550139544,81.9995172664947,3717744.81317055,0.0,1.0
2005-03-09,110.87,112.5,110.82,112.5,2718500,80.5965113416336,81.7814334439774,80.5601640378807,81.7814334439774,3739617.13705474,0.0,1.0
2005-03-10,111.33,112.0,110.82,111.45,2430800,80.9309065361601,81.4179604064486,80.5601640378807,81.018140065167,3343851.8803578,0.0,1.0
2005-03-11,109.55,111.55,108.91,111.34,2983800,79.6369425225576,81.0908346726727,79.1716970345207,80.9381759969106,4104568.55381421,0.0,1.0
2005-03-14,110.0,110.75,109.06,109.81,2701400,79.9640682563335,80.5092778126267,79.2807389457794,79.8259485020725,3716094.07174533,0.0,1.0
2005-03-15,110.54,111.9,110.425,111.7,3080300,80.3566191368646,81.3452657989429,80.273020338233,81.1998765839314,4237315.67675914,0.0,1.0
2005-03-16,109.97,110.58,108.6,110.54,3160100,79.9422598740818,80.3856969798669,78.9463437512529,80.3566191368646,4347089.9815364,0.0,1.0
2005-03-17,110.04,111.24,108.45,109.97,5540200,79.9931460993358,80.8654813894049,78.8373018399942,79.9422598740818,7621198.03667857,0.0,1.0
2005-03-18,109.98,110.7,109.56,109.7,7553500,79.9495293348323,80.4729305088738,79.6442119833082,79.7459844338162,10390729.4628446,0.0,1.0
2005-03-21,109.6,110.84,109.6,110.1,3944600,79.6732898263105,80.5747029593819,79.6732898263105,80.0367628638392,5426262.1882752,0.0,1.0
2005-03-22,107.99,110.99,107.67,109.75,5687400,78.5029066454678,80.6837448706405,78.2702839014493,79.7823317375691,7823688.98483912,0.0,1.0
2005-03-23,108.06,108.92,107.5,107.6,4449100,78.5537928707218,79.1789664952713,78.1467030686895,78.2193976761953,6120261.39579557,0.0,1.0
2005-03-24,108.4,109.5,108.37,108.78,2915600,78.8009545362414,79.6005952188047,78.7791461539896,79.0771940447632,4010751.41614744,0.0,1.0
2005-03-28,109.68,109.99,108.55,108.95,2543200,79.7314455123151,79.9567987955829,78.9099964475,79.200774877523,3498471.32718691,0.0,1.0
2005-03-29,108.45,110.63,108.37,109.68,3836100,78.8373018399942,80.4220442836198,78.7791461539896,79.7314455123151,5277007.65107806,0.0,1.0
2005-03-30,109.8,109.9,108.19,108.19,4057300,79.818679041322,79.8913736488277,78.6482958604793,78.6482958604793,5581294.32046062,0.0,1.0
2005-03-31,109.99,110.26,109.06,110.0,3790100,79.9567987955829,80.1530742358485,79.2807389457794,79.9640682563335,5213729.22977789,0.0,1.0
2005-04-01,109.3,111.06,108.31,110.74,5625700,79.4552060037932,80.7346310958945,78.7355293894862,80.5020083518761,7738813.36322563,0.0,1.0
2005-04-04,111.0,111.33,108.58,109.15,6114600,80.6910143313911,80.9309065361601,78.9318048297517,79.3461640925346,8411352.93221811,0.0,1.0
2005-04-05,110.59,111.9,110.45,110.95,4656300,80.3929664406175,81.3452657989429,80.2911939901094,80.6546670276382,6405289.41521721,0.0,1.0
2005-04-06,112.5,112.64,110.79,110.95,5276800,81.7814334439774,81.8832058944855,80.538355655629,80.6546670276382,7258860.29384237,0.0,1.0
2005-04-07,113.53,113.93,112.2,112.5,4735900,82.5301879012867,82.8209663313098,81.5633496214602,81.7814334439774,6514788.59642361,0.0,1.0
2005-04-08,112.93,114.25,112.78,113.25,3801400,82.0940202562522,83.0535890753282,81.9849783449936,82.3266430002706,5229273.71153206,0.0,1.0
2005-04-11,112.09,113.81,111.923,113.45,3599100,81.4833855532038,82.7337328023029,81.3619855586692,82.4720322152821,4950986.21959674,0.0,1.0
2005-04-12,111.76,112.47,110.14,111.55,5921800,81.2434933484348,81.7596250617257,80.0658407068416,81.0908346726727,8146133.80989913,0.0,1.0
2005-04-13,110.01,112.0,109.73,111.77,4684700,79.9713377170841,81.4179604064486,79.7677928160679,81.2507628091854,6444356.9622808,0.0,1.0
2005-04-14,108.49,110.4,108.43,110.15,4350600,78.8663796829965,80.2548466863565,78.8227629184931,80.0731101675921,5984763.03714195,0.0,1.0
2005-04-15,106.49,109.07,106.49,108.35,5600500,77.4124875328814,79.2880084065299,77.4124875328814,78.7646072324885,7704147.79329597,0.0,1.0
2005-04-18,107.35,107.99,106.3,106.69,4059600,78.0376611574309,78.5029066454678,77.2743677786204,77.5578767478929,5584458.24152564,0.0,1.0
2005-04-19,106.69,107.92,106.66,107.5,4613900,77.5578767478929,78.4520204202137,77.5360683656412,78.1467030686895,6346963.21819271,0.0,1.0
2005-04-20,104.33,106.89,104.07,106.7,5484400,75.842284010757,77.7032659629044,75.6532780312421,77.5651462086435,7544438.56040576,0.0,1.0
2005-04-21,105.96,106.92,103.45,105.55,7066500,77.0272061131009,77.7250743451561,75.2025714647064,76.7291582223273,9720803.56777537,0.0,1.0
2005-04-22,104.19,105.75,103.21,105.0,7265000,75.9222480790133,77.059005032687,75.2081315311927,76.5124872664978,9969941.2115964,0.25,1.0
2005-04-25,105.74,106.41,104.55,104.55,3600400,77.0517181291378,77.5399406669336,76.1845766067842,76.1845766067842,4940918.97291558,0.0,1.0
2005-04-26,105.72,107.19,105.12,105.74,3703400,77.0371443220395,78.1083191437704,76.599930109088,77.0517181291378,5082268.4491433,0.0,1.0
2005-04-27,107.76,108.16,105.21,105.65,3631200,78.5236726460743,78.8151487880419,76.6655122410308,76.9861359971951,4983186.5832827,0.0,1.0
2005-04-28,106.23,107.89,105.94,106.95,3574100,77.4087764030482,78.6184023922138,77.1974562001216,77.9334334585899,4904826.82510208,0.0,1.0
2005-04-29,106.79,107.28,104.5,107.13,4585000,77.8168430018028,78.1739012757131,76.1481420890382,78.0645977224753,6292110.17965168,0.0,1.0
2005-05-02,104.46,105.85,103.0,105.48,6286100,76.1189944748415,77.1318740681789,75.0551065566597,76.8622586368589,8626572.25742823,0.0,1.0
2005-05-03,104.37,104.9,103.05,103.55,5618200,76.0534123428988,76.4396182310059,75.0915410744057,75.4558862518652,7709996.38196708,0.0,1.0
2005-05-04,106.27,107.15,104.65,105.2,5198800,77.4379240172449,78.0791715295737,76.2574456422761,76.6582253374816,7134443.27196797,0.0,1.0
2005-05-05,105.3,107.29,104.56,106.8,4722400,76.7310943729735,78.1811881792623,76.1918635103334,77.824129905352,6480667.63628944,0.0,1.0
2005-05-06,104.68,106.18,104.5,105.75,3804000,76.2793063529237,77.3723418853022,76.1481420890382,77.059005032687,5220324.34534242,0.0,1.0
2005-05-09,105.5,105.54,104.22,104.48,3631100,76.8768324439573,76.905980058154,75.9441087896609,76.1335682819399,4983049.3507815,0.0,1.0
2005-05-10,102.11,104.27,101.81,104.22,6365100,74.4065721407818,75.9805433074069,74.1879650343061,75.9441087896609,8734985.93336988,0.0,1.0
2005-05-11,103.75,104.04,101.97,102.55,5132100,75.601624322849,75.8129445257755,74.3045554910931,74.7271958969461,7042909.19367293,0.0,1.0
2005-05-12,100.22,103.73,99.34,103.5,7465400,73.0293473699848,75.5870505157506,72.3880998576561,75.4194517341192,10244955.1439851,0.0,1.0
2005-05-13,97.82,100.2,96.42,100.2,9189000,71.2804905181791,73.0147735628864,70.2603240212925,73.0147735628864,12610294.5345298,0.0,1.0
2005-05-16,98.42,99.29,97.8,97.82,4893300,71.7177047311306,72.3516653399101,71.2659167110808,71.2804905181791,6715197.98082651,0.0,1.0
2005-05-17,98.35,98.62,97.25,97.5,5396100,71.6666964062862,71.8634428021144,70.8651370158753,71.0473096046051,7405202.99681972,0.0,1.0
2005-05-18,99.58,99.97,98.5,98.5,5248400,72.5629855428366,72.8471747812551,71.7759999595241,71.7759999595241,7202510.59255919,0.0,1.0
2005-05-19,100.12,100.5,99.23,99.23,3734500,72.9564783344929,73.2333806693621,72.307943918615,72.307943918615,5124947.757014,0.0,1.0
2005-05-20,101.08,101.2,99.55,99.95,3495500,73.6560210752152,73.7434639178055,72.5411248321891,72.8326009741567,4796962.0791652,0.0,1.0
2005-05-23,100.69,101.65,100.3,101.65,3706200,73.3718318367968,74.071374577519,73.0876425983783,74.071374577519,5086110.95917667,0.0,1.0
2005-05-24,99.58,100.5,98.7,100.5,4118500,72.5629855428366,73.2333806693621,71.9217380305079,73.2333806693621,5651920.56159116,0.0,1.0
2005-05-25,97.25,99.7,97.23,99.7,6690600,70.8651370158753,72.6504283854269,70.8505632087769,72.6504283854269,9181677.72474973,0.0,1.0
2005-05-26,96.6,98.16,96.04,98.05,7984100,70.3914882851779,71.5282452388516,69.9834216864233,71.4480892998105,10956780.1276678,0.0,1.0
2005-05-27,95.5,96.97,95.16,96.95,6726800,69.589928894767,70.661103716498,69.3421741740945,70.6465299093996,9231355.89018122,0.0,1.0
2005-05-31,97.5,97.57,94.75,94.99,7687500,71.0473096046051,71.0983179294494,69.0434111285777,69.2182968137583,10549748.5291324,0.0,1.0
2005-06-01,98.64,99.78,96.71,97.4,6487000,71.8780166092128,72.7087236138204,70.471644224219,70.9744405691132,8902272.35232288,0.0,1.0
2005-06-02,97.67,98.48,97.23,98.0,3975200,71.1711869649413,71.7614261524257,70.8505632087769,71.4116547820646,5455266.38738307,0.0,1.0
2005-06-03,97.3,98.13,96.66,97.55,3299100,70.9015715336213,71.5063845282041,70.4352097064731,71.083744122351,4527437.44682418,0.0,1.0
2005-06-06,98.42,98.78,96.43,96.75,3379800,71.7177047311306,71.9800332589014,70.2676109248417,70.5007918384158,4638184.07528609,0.0,1.0
2005-06-07,98.4,99.47,98.28,98.6,3734200,71.7031309240322,72.4828296037956,71.6156880814419,71.848868995016,5124536.05951042,0.0,1.0
2005-06-08,98.35,99.23,98.35,99.1,3018700,71.6666964062862,72.307943918615,71.6666964062862,72.2132141724755,4142637.5134819,0.0,1.0
2005-06-09,99.95,100.36,98.61,98.85,4091100,72.8326009741567,73.1313640196735,71.8561558985652,72.0310415837457,5614318.85626455,0.0,1.0
2005-06-10,99.05,100.13,98.68,100.13,1879100,72.1767796547296,72.9637652380421,71.9071642234095,72.9637652380421,2578735.92989825,0.0,1.0
2005-06-13,99.26,99.77,98.41,98.78,4434400,72.3298046292626,72.7014367102713,71.7104178275814,71.9800332589014,6085438.03285657,0.0,1.0
2005-06-14,98.3,100.17,98.2478,99.65,4687900,71.6302618885403,72.9929128522389,71.5922242520135,72.613993867681,6433322.42337821,0.0,1.0
2005-06-15,99.19,99.63,97.81,98.6,6113000,72.2787963044182,72.5994200605826,71.27320361463,71.848868995016,8389022.79786493,0.0,1.0
2005-06-16,102.65,103.3,98.7,98.7,10327600,74.8000649324381,75.2737136631354,71.9217380305079,71.9217380305079,14172823.7931016,0.0,1.0
2005-06-17,103.8,104.24,102.3,102.75,6254200,75.6380588405949,75.9586825967593,74.5450233082164,74.87293396793,8582795.08954799,0.0,1.0
2005-06-20,103.25,103.85,102.66,103.37,3718500,75.2372791453895,75.6744933583409,74.8073518359872,75.3247219879798,5102990.55682328,0.0,1.0
2005-06-21,102.64,103.8,102.56,103.0,3704600,74.7927780288889,75.6380588405949,74.7344828004953,75.0551065566597,5083915.2391576,0.0,1.0
2005-06-22,102.47,103.4,102.34,102.67,3564400,74.6689006685526,75.3465826986273,74.5741709224132,74.8146387395364,4891515.27248647,0.0,1.0
2005-06-23,102.02,103.13,101.9,102.3,3857400,74.3409900088391,75.1498363027992,74.2535471662488,74.5450233082164,5293606.50097893,0.0,1.0
2005-06-24,103.67,103.7,101.93,102.16,5214000,75.5433290944555,75.565189805103,74.2754078768964,74.4430066585277,7155302.61214915,0.0,1.0
2005-06-27,103.2,103.69,102.0,103.0,3099900,75.2008446276435,75.5579029015538,74.3264162017407,75.0551065566597,4254070.30444978,0.0,1.0
2005-06-28,103.96,104.96,103.3,103.5,3477400,75.754649297382,76.483339652301,75.2737136631354,75.4194517341192,4772122.99644945,0.0,1.0
2005-06-29,102.79,104.45,102.61,104.21,3225900,74.9020815821267,76.1117075712923,74.7709173182413,75.9368218861117,4426983.25595166,0.0,1.0
2005-06-30,102.02,103.46,101.77,103.28,3062500,74.3409900088391,75.3903041199225,74.1588174201093,75.259139856037,4202745.34900398,0.0,1.0
2005-07-01,102.71,103.64,102.17,102.17,2433500,74.8437863537332,75.5214683838079,74.4502935620769,74.4502935620769,3339552.91650651,0.0,1.0
2005-07-05,103.18,103.7,102.16,102.25,2487800,75.1862708205451,75.565189805103,74.4430066585277,74.5085887904704,3414070.16465375,0.0,1.0
2005-07-06,103.55,104.07,103.03,103.03,4302800,75.4558862518652,75.8348052364231,75.0769672673073,75.0769672673073,5904840.06128795,0.0,1.0
2005-07-07,104.1,104.21,102.02,102.35,4250300,75.8566659470706,75.9368218861117,74.3409900088391,74.5814578259623,5832792.99816217,0.0,1.0
2005-07-08,105.65,105.84,103.68,104.1,3191900,76.9861359971951,77.1245871646297,75.5506159980047,75.8566659470706,4380324.20554639,0.0,1.0
2005-07-11,107.31,107.46,105.62,105.66,4440500,78.1957619863607,78.3050655395986,76.9642752865476,76.9934229007443,6093809.21542929,0.0,1.0
2005-07-12,107.24,108.68,107.0,107.0,4383200,78.1447536615164,79.1940677725998,77.9698679763358,77.9698679763358,6015174.99224629,0.0,1.0
2005-07-13,108.0,108.46,107.24,107.32,3890400,78.6985583312548,79.0337558945176,78.1447536615164,78.2030488899099,5338893.22637228,0.0,1.0
2005-07-14,108.55,109.2,108.22,108.95,3750300,79.0993380264603,79.5729867571577,78.858870209337,79.3908141684279,5146630.49220233,0.0,1.0
2005-07-15,108.5,108.79,107.77,108.25,2968100,79.0629035087144,79.2742237116409,78.5309595496235,78.8807309199846,4073197.86787876,0.0,1.0
2005-07-18,108.24,108.68,107.49,107.95,2687900,78.8734440164354,79.1940677725998,78.3269262502461,78.6621238135089,3688672.39953888,0.0,1.0
2005-07-19,109.72,109.88,108.62,108.65,3630700,79.9519057417156,80.0684961985026,79.1503463513046,79.1722070619522,4982500.42077674,0.0,1.0
2005-07-20,109.61,109.98,107.73,107.75,4081500,79.8717498026745,80.1413652339945,78.5018119354267,78.5163857425251,5601144.53615012,0.0,1.0
2005-07-21,108.25,109.64,107.88,109.25,3921800,78.8807309199846,79.893610513322,78.6111154886646,79.6094212749036,5381984.23174655,0.0,1.0
2005-07-22,109.13,109.24,107.68,107.94,2310700,79.7041510210431,79.7844905849789,78.6451294964347,78.8350230111921,3163783.6645851,0.25,1.0
2005-07-25,108.32,109.73,108.31,109.07,1873000,79.1125596866067,80.1423668243293,79.1052560898853,79.6603294407145,2564489.89646769,0.0,1.0
2005-07-26,107.72,108.72,107.57,108.53,2000700,78.6743438833205,79.4047035554642,78.5647899324989,79.2659352177569,2739335.25673407,0.0,1.0
2005-07-27,109.15,109.18,107.28,107.95,2389200,79.718758214486,79.7406690046503,78.3529856275772,78.8423266079135,3271264.95496028,0.0,1.0
2005-07-28,109.67,109.9,108.1,109.2,2342500,80.0985452440007,80.2665279685938,78.9518805587351,79.7552761980932,3207323.85610014,0.0,1.0
2005-07-29,107.48,109.5,107.44,109.42,2087800,78.499057562006,79.9743840997363,78.4698431751202,79.9159553259648,2858591.56745608,0.0,1.0
2005-08-01,107.12,108.27,106.69,107.6,2459600,78.2361280800342,79.0760417029995,77.9220734210124,78.5867007226632,3367655.81919484,0.0,1.0
2005-08-02,109.52,109.68,107.25,107.25,2682200,79.9889912931791,80.1058488407221,78.3310748374129,78.3310748374129,3672437.15980013,0.0,1.0
2005-08-03,110.87,111.1,108.77,109.08,3367900,80.9749768505732,81.1429595751662,79.4412215390714,79.6676330374359,4611289.65419836,0.0,1.0
2005-08-04,109.25,110.07,108.75,110.0,2082300,79.7917941817004,80.3906891128582,79.4266143456285,80.3395639358081,2851061.03118776,0.0,1.0
2005-08-05,109.7,109.8,108.25,108.75,3261500,80.120456034165,80.1934920013794,79.0614345095566,79.4266143456285,4465608.00711659,0.0,1.0
2005-08-08,109.91,110.96,109.65,110.03,2777500,80.2738315653152,81.0407092210661,80.0839380505578,80.3614747259724,3802920.81550401,0.0,1.0
2005-08-09,111.48,111.62,110.02,110.03,3613500,81.4204962505808,81.5227466046809,80.354171129251,80.3614747259724,4947562.32828938,0.0,1.0
2005-08-10,112.03,113.82,111.82,111.98,4273100,81.8221940702599,83.1295378833971,81.6688185391097,81.7856760866527,5850679.00512338,0.0,1.0
2005-08-11,114.14,114.28,111.94,112.08,4167700,83.3632529784831,83.4655033325832,81.7564616997669,81.8587120538671,5706366.54645403,0.0,1.0
2005-08-12,113.65,114.35,112.9,113.18,3031100,83.0053767391327,83.5166285096333,82.4576069850249,82.6621076932251,4150146.9968944,0.0,1.0
2005-08-15,114.67,114.82,112.98,113.25,2315000,83.7503436047193,83.8598975555408,82.5160357587964,82.7132328702752,3169671.17475852,0.0,1.0
2005-08-16,112.08,114.87,112.0,114.55,2684000,81.8587120538671,83.896415539148,81.8002832800956,83.662700444062,3674901.69894249,0.0,1.0
2005-08-17,111.13,112.07,110.21,111.85,4218100,81.1648703653305,81.8514084571456,80.4929394669583,81.690729329274,5775373.64244013,0.0,1.0
2005-08-18,110.85,111.33,110.22,110.89,2042200,80.9603696571303,81.3109422997593,80.5002430636797,80.989584044016,2796156.57584961,0.0,1.0
2005-08-19,111.27,111.84,110.95,111.12,1450300,81.2671207194306,81.6834257325526,81.0334056243447,81.1575667686091,1985733.95453662,0.0,1.0
2005-08-22,111.7,112.41,111.08,111.8,1682400,81.5811753784524,82.0997307456745,81.1283523817233,81.6542113456668,2303522.58505993,0.0,1.0
2005-08-23,111.8,112.0,111.07,111.5,1927000,81.6542113456668,81.8002832800956,81.1210487850019,81.4351034440237,2638426.07073852,0.0,1.0
2005-08-24,109.99,112.71,109.99,111.79,2245400,80.3322603390867,82.3188386473176,80.3322603390867,81.6469077489454,3074375.6612539,0.0,1.0
2005-08-25,110.5,110.75,109.0,110.24,1968300,80.70474377188,80.8873336899159,79.6092042636644,80.5148502571226,2694973.55217157,0.0,1.0
2005-08-26,109.75,110.7,109.03,110.5,1660700,80.1569740177722,80.8508157063087,79.6311150538287,80.70474377188,2273811.19651035,0.0,1.0
2005-08-29,110.15,110.41,109.28,109.5,1613800,80.4491178866297,80.6390114013871,79.8137049718647,79.9743840997363,2209596.25996773,0.0,1.0
2005-08-30,109.84,110.0,108.86,109.9,1804400,80.2227063882651,80.3395639358081,79.5069539095643,80.2665279685938,2470563.5713755,0.0,1.0
2005-08-31,111.18,111.5,109.84,109.84,2130100,81.2013883489377,81.4351034440237,80.2227063882651,80.2227063882651,2916508.23730156,0.0,1.0
2005-09-01,113.12,114.44,111.6,111.7,3080700,82.6182861128965,83.5823608801262,81.5081394112381,81.5811753784524,4218058.74215057,0.0,1.0
2005-09-02,113.21,113.79,112.73,113.3,1472900,82.6840184833894,83.1076270932328,82.3334458407605,82.7497508538824,2016677.61265737,0.0,1.0
2005-09-06,114.59,114.92,113.63,113.79,2199100,83.6919148309478,83.9329335227552,82.9907695456898,83.1076270932328,3010982.23775873,0.0,1.0
2005-09-07,114.91,115.05,114.33,114.59,2098200,83.9256299260337,84.0278802801339,83.5020213161904,83.6919148309478,2872831.12694528,0.0,1.0
2005-09-08,115.16,115.7,114.41,114.73,2281000,84.1082198440697,84.5026140670273,83.5604500899619,83.7941651850479,3123118.76873615,0.0,1.0
2005-09-09,116.17,116.28,115.4,115.5,2357100,84.8458831129348,84.9262226768706,84.2835061653842,84.3565421325985,3227314.00692151,0.0,1.0
2005-09-12,118.0,118.48,116.57,116.71,3124300,86.1824413129578,86.5330139555868,85.1380269817923,85.2402773358924,4277755.3569322,0.0,1.0
2005-09-13,117.2,117.89,116.74,117.75,2378500,85.5981535752428,86.102101749022,85.2621881260567,85.9998513949219,3256614.63894736,0.0,1.0
2005-09-14,115.9,118.5,115.52,117.75,3492100,84.648686001456,86.5476211490297,84.3711493260414,85.9998513949219,4781342.85502126,0.0,1.0
2005-09-15,115.95,116.15,114.86,115.0,2979300,84.6852039850632,84.831275919492,83.8891119424266,83.9913622965267,4079223.03713091,0.0,1.0
2005-09-16,118.4,118.5,116.3,116.5,6335500,86.4745851818153,86.5476211490297,84.9408298703135,85.0869018047422,8674493.18690393,0.0,1.0
2005-09-19,118.28,118.62,117.02,118.1,3313100,86.386942021158,86.6352643096869,85.466688834257,86.2554772801722,4536258.1291976,0.0,1.0
2005-09-20,118.05,120.4,118.05,120.39,6741600,86.218959296565,87.9353045261027,86.218959296565,87.9280009293813,9230520.60118878,0.0,1.0
2005-09-21,115.68,117.61,115.46,116.13,5870100,84.4880068735844,85.8976010408218,84.3273277457128,84.8166687260491,8037272.89976241,0.0,1.0
2005-09-22,118.5,119.04,114.95,115.68,4830800,86.5476211490297,86.9420153719873,83.9548443129195,84.4880068735844,6614275.38273151,0.0,1.0
2005-09-23,119.47,119.91,117.82,118.79,3835100,87.2560700310091,87.5774282867523,86.0509765719719,86.7594254539514,5250974.48048224,0.0,1.0
2005-09-26,120.0,120.14,119.3,119.95,3848700,87.6431606572452,87.7454110113454,87.1319088867446,87.606642673638,5269595.44289119,0.0,1.0
2005-09-27,119.67,120.97,119.55,119.7,4065000,87.4021419654378,88.3516095392246,87.3144988047806,87.4240527556021,5565750.89649822,0.0,1.0
2005-09-28,120.1,120.87,119.78,120.15,3630400,87.7161966244596,88.2785735720103,87.4824815293736,87.7527146080668,4970701.61245932,0.0,1.0
2005-09-29,121.22,121.47,119.03,119.1,4431100,88.5341994572606,88.7167893752965,86.9347117752658,86.9858369523159,6067010.77428616,0.0,1.0
2005-09-30,121.58,121.7,120.795,120.89,2643800,88.7971289392323,88.8847720998895,88.2237965965995,88.2931807654531,3619860.3247631,0.0,1.0
2005-10-03,121.65,122.36,121.28,121.29,3418100,88.8482541162824,89.3668094835044,88.5780210375892,88.5853246343106,4680022.91250198,0.0,1.0
2005-10-04,118.92,121.65,118.7,120.9,3963800,86.85437221133,88.8482541162824,86.6936930834584,88.3004843621746,5427189.02916104,0.0,1.0
2005-10-05,117.75,119.19,116.6,118.92,4382500,85.9998513949219,87.0515693228088,85.1599377719566,86.85437221133,6000468.21744242,0.0,1.0
2005-10-06,116.93,118.56,116.23,117.7,4138300,85.400956463764,86.5914427293583,84.8897046932635,85.9633334113147,5666112.4071288,0.0,1.0
2005-10-07,117.57,118.05,117.2,117.25,3089500,85.868386653936,86.218959296565,85.5981535752428,85.63467155885,4230107.60017989,0.0,1.0
2005-10-10,118.51,119.37,117.55,118.0,3388000,86.5549247457511,87.1830340637947,85.8537794604931,86.1824413129578,4638810.34128806,0.0,1.0
2005-10-11,117.55,119.79,117.0,119.2,5395400,85.8537794604931,87.4897851260951,85.4520816408141,87.0588729195303,7387319.16038536,0.0,1.0
2005-10-12,115.65,118.67,113.53,117.55,6656200,84.4660960834201,86.6717822932941,82.9177335784754,85.8537794604931,9113591.91076788,0.0,1.0
2005-10-13,113.18,116.23,110.23,115.2,9109200,82.6621076932251,84.8897046932635,80.5075466604012,84.1374342309554,12472211.0864407,0.0,1.0
2005-10-14,114.55,114.87,112.53,114.1,5705300,83.662700444062,83.896415539148,82.1873739063317,83.3340385915973,7811630.64939515,0.0,1.0
2005-10-17,117.05,117.7,115.93,115.99,4296800,85.4885996244213,85.9633334113147,84.6705967916203,84.714418371949,5883128.7704978,0.0,1.0
2005-10-18,117.09,118.3899,116.53,116.55,4139600,85.517814011307,86.4672085491266,85.1088125949066,85.1234197883494,5667892.35206495,0.0,1.0
2005-10-19,121.2,121.33,116.02,116.25,6704500,88.5195922638177,88.6145390211964,84.7363291621133,84.9043118867063,9179723.7110879,0.0,1.0
2005-10-20,118.75,122.08,118.7075,119.98,9035700,86.9128009851015,89.3500188990416,86.8816953510647,87.8130346289893,12345585.0327955,0.25,1.0
2005-10-21,118.77,119.98,118.02,119.8,5417800,86.9274389305306,87.8130346289893,86.3785159769405,87.6812931201277,7402404.97035971,0.0,1.0
2005-10-24,123.3,123.47,119.2,119.7,5516500,90.2429335702149,90.367356106362,87.2421547572556,87.6081033929823,7537259.96142149,0.0,1.0
2005-10-25,123.55,124.84,122.32,122.52,5102600,90.4259078880783,91.3700553682533,89.5256742441905,89.6720536984812,6971743.43862037,0.0,1.0
2005-10-26,124.25,124.99,122.65,123.25,4170000,90.9382359780957,91.4798399589713,89.7672003437701,90.2063387066422,5697520.89896268,0.0,1.0
2005-10-27,122.43,124.9,122.02,123.8,4132200,89.6061829440504,91.4139692045405,89.3061050627544,90.6088822059416,5645874.30664114,0.0,1.0
2005-10-28,124.56,124.75,122.59,123.7,3520700,91.1651241322463,91.3041846138224,89.7232865074829,90.5356924787963,4810374.53932324,0.0,1.0
2005-10-31,126.37,127.38,124.95,125.0,3816000,92.4898581935771,93.2290744377451,91.4505640681132,91.4871589316858,5213846.46293563,0.0,1.0
2005-11-01,126.6,126.89,124.8,126.7,3914900,92.6581945660114,92.8704447747329,91.3407794773951,92.7313842931568,5348974.71639064,0.0,1.0
2005-11-02,129.13,129.86,126.0,126.0,4266100,94.5098946627887,95.0441796709498,92.2190562031393,92.2190562031393,5828823.47891239,0.0,1.0
2005-11-03,129.2,130.0,128.09,130.0,5002600,94.5611274717905,95.1466452889533,93.7487215004771,95.1466452889533,6835112.24200256,0.0,1.0
2005-11-04,130.96,131.18,128.9,129.75,4093400,95.8492666695486,96.0102840692684,94.3415582903544,94.9636709710899,5592861.40235344,0.0,1.0
2005-11-07,129.15,131.69,128.67,130.5,3561400,94.5245326082178,96.3835516777096,94.1732219179201,95.51259392468,4865983.43634669,0.0,1.0
2005-11-08,127.52,128.36,127.22,128.35,2944500,93.3315400557486,93.9463337637695,93.1119708743126,93.939014791055,4023105.58441142,0.0,1.0
2005-11-09,128.7,129.73,127.5,127.84,2655400,94.1951788360637,94.9490330256608,93.3169021103195,93.5657471826137,3628104.79498933,0.0,1.0
2005-11-10,130.09,130.33,127.78,128.15,3174500,95.2125160433841,95.3881713885329,93.5218333463265,93.7926353367643,4337357.33663238,0.0,1.0
2005-11-11,130.0,130.6261,129.27,129.45,2134000,95.1466452889533,95.6048861706103,94.6123602807922,94.7441017896538,2915709.73582406,0.0,1.0
2005-11-14,129.24,130.32,128.6,130.32,1799300,94.5904033626486,95.3808524158184,94.1219891089184,95.3808524158184,2458405.12074426,0.0,1.0
2005-11-15,127.97,129.76,127.06,129.7,2356400,93.6608938279027,94.9709899438044,92.99486731088,94.9270761075172,3219577.51710207,0.0,1.0
2005-11-16,128.18,128.47,126.56,128.35,2538900,93.8145922549079,94.0268424636294,92.6289186751533,93.939014791055,3468929.45092958,0.0,1.0
2005-11-17,130.41,130.41,127.86,128.0,2595400,95.4467231702492,95.4467231702492,93.5803851280428,93.6828507460463,3546126.07701864,0.0,1.0
2005-11-18,131.58,131.9,129.81,131.9,2616000,96.3030429778498,96.5372501047149,95.0075848073771,96.5372501047149,3574272.10352191,0.0,1.0
2005-11-21,132.41,132.479,130.49,131.25,2084400,96.9105177131562,96.9610186248865,95.5052749519655,96.0615168782701,2847940.66230163,0.0,1.0
2005-11-22,132.6,132.99,130.81,131.8,2392300,97.0495781947323,97.3350181305992,95.7394820788306,96.4640603775695,3268628.11668787,0.0,1.0
2005-11-23,134.08,134.99,132.61,132.61,3139800,98.1327861564835,98.7988126735062,97.0568971674469,97.0568971674469,4289946.311406,0.0,1.0
2005-11-25,134.12,134.89,134.03,134.2,808200,98.1620620473416,98.7256229463608,98.0961912929108,98.2206138290579,1104253.33106514,0.0,1.0
2005-11-28,131.1,134.3,130.84,134.3,2759900,95.9517322875521,98.2938035562033,95.7614389969742,98.2938035562033,3770884.39545494,0.0,1.0
2005-11-29,130.45,132.43,129.05,132.0,3095500,95.4759990611073,96.9251556585852,94.4513428810724,96.6104398318602,4229418.69130431,0.0,1.0
2005-11-30,128.96,131.27,128.44,130.45,3016000,94.3854721266416,96.0761548236992,94.0048855454858,95.4759990611073,4120796.88999315,0.0,1.0
2005-12-01,130.28,131.66,129.61,130.5,2497400,95.3515765249602,96.361594759566,94.8612053530864,95.51259392468,3412227.50433319,0.0,1.0
2005-12-02,131.08,131.76,130.01,130.15,1891400,95.937094342123,96.4347844867114,95.1539642616678,95.2564298796713,2584242.45282926,0.0,1.0
2005-12-05,133.05,133.67,129.42,130.75,2709600,97.3789319668864,97.8327082751875,94.7221448715102,95.6955682425434,3702158.90355618,0.0,1.0
2005-12-06,131.31,134.16,130.85,133.95,3019000,96.1054307145573,98.1913379381998,95.7687579696887,98.0376395111945,4124895.82589169,0.0,1.0
2005-12-07,129.89,131.1,128.85,130.68,2646300,95.0661365890934,95.9517322875521,94.3049634267817,95.6443354335416,3615671.3560971,0.0,1.0
2005-12-08,128.64,130.02,127.76,129.05,3191000,94.1512649997765,95.1612832343823,93.5071954008974,94.4513428810724,4359901.48407432,0.0,1.0
2005-12-09,129.66,130.05,128.44,129.15,1878800,94.8978002166591,95.1832401525259,94.0048855454858,94.5245326082178,2567026.92205541,0.0,1.0
2005-12-12,130.01,131.02,128.51,130.4,2006300,95.1539642616678,95.8931805058358,94.0561183544876,95.4394041975347,2741231.69774312,0.0,1.0
2005-12-13,131.64,131.89,128.51,128.8,3430800,96.346956814137,96.5299311320003,94.0561183544876,94.2683685632091,4687543.09356382,0.0,1.0
2005-12-14,129.63,131.9,129.35,131.08,3471600,94.8758432985155,96.5372501047149,94.6709120625085,95.937094342123,4743288.62178389,0.0,1.0
2005-12-15,128.3,129.6,127.6,128.25,5480900,93.9024199274823,94.8538863803719,93.3900918374649,93.8658250639097,7488619.25542555,0.0,1.0
2005-12-16,126.5,127.86,126.11,127.66,5437100,92.5850048388661,93.5803851280428,92.2995649029992,93.4340056737521,7428774.79130695,0.0,1.0
2005-12-19,125.13,127.4,124.45,127.3,4217400,91.5823055769748,93.2437123831742,91.0846154323864,93.1705226560288,5762284.08615952,0.0,1.0
2005-12-20,125.86,126.23,124.34,124.7,4094300,92.1165905851358,92.3873925755736,91.0041067325265,91.2675897502498,5594091.083123,0.0,1.0
2005-12-21,127.31,128.3,126.11,126.35,3694400,93.1778416287434,93.9024199274823,92.2995649029992,92.475220248148,5047702.92784837,0.0,1.0
2005-12-22,127.99,128.25,126.69,127.55,2437100,93.6755317733317,93.8658250639097,92.7240653204422,93.3534969738922,3329838.89277265,0.0,1.0
2005-12-23,128.11,128.47,127.4,127.95,1670200,93.7633594459062,94.0268424636294,93.2437123831742,93.6462558824736,2282014.24591066,0.0,1.0
2005-12-27,128.26,129.4,127.83,128.7,2826500,93.8731440366242,94.7075069260812,93.5584282098992,94.1951788360637,3861880.7724024,0.0,1.0
2005-12-28,127.98,128.81,127.64,128.3,1809100,93.6682128006172,94.2756875359236,93.419367728323,93.9024199274823,2471794.9780128,0.0,1.0
2005-12-29,128.02,128.74,127.45,127.45,1684500,93.6974886914754,94.2244547269219,93.2803072467469,93.2803072467469,2301552.50702701,0.0,1.0
2005-12-30,127.71,128.07,126.7,127.15,1962500,93.4706005373248,93.734083555048,92.7313842931568,93.0607380653108,2681387.23362452,0.0,1.0
2006-01-03,128.87,129.44,124.23,126.7,6188700,94.3196013722108,94.7367828169393,90.9235980326666,92.7313842931568,8455694.86508641,0.0,1.0
2006-01-04,127.09,128.91,126.38,127.35,4861600,93.0168242290236,94.348877263069,92.4971771662916,93.2071175196015,6642462.25477145,0.0,1.0
2006-01-05,127.04,127.32,125.61,126.0,3717400,92.9802293654509,93.1851606014579,91.9336162672724,92.2190562031393,5079128.10307047,0.0,1.0
2006-01-06,128.84,129.25,127.29,127.29,4319600,94.2976444540672,94.5977223353631,93.1632036833143,93.1632036833143,5901921.16910292,0.0,1.0
2006-01-09,130.39,130.62,128.0,128.5,4723500,95.4320852248201,95.6004215972544,93.6828507460463,94.048799381773,6453774.57224226,0.0,1.0
2006-01-10,132.03,132.95,130.02,130.05,5536800,96.6323967500038,97.305742239741,95.1612832343823,95.1832401525259,7564996.09433491,0.0,1.0
2006-01-11,131.97,133.8,131.42,131.45,4671400,96.5884829137166,97.9278549204765,96.1859394144172,96.2078963325608,6382589.71880438,0.0,1.0
2006-01-12,132.25,133.21,131.38,131.4,3725500,96.7934141497236,97.4960355303189,96.1566635235591,96.1713014689881,5090195.22999651,0.0,1.0
2006-01-13,133.26,133.66,131.9,132.02,2894900,97.5326303938916,97.825389302473,96.5372501047149,96.6250777772893,3955336.51088898,0.0,1.0
2006-01-17,132.59,133.13,130.59,131.0,3621600,97.0422592220178,97.4374837486027,95.5784646791108,95.8785425604067,4948235.41671061,0.0,1.0
2006-01-18,131.85,132.68,131.01,131.06,4302700,96.5006552411422,97.1081299764486,95.8858615331213,95.9224563966939,5878830.49687451,0.0,1.0
2006-01-19,133.82,134.82,132.71,132.72,5010700,97.9424928659056,98.6743901373591,97.1300868945922,97.1374058673067,6846179.3689286,0.0,1.0
2006-01-20,131.44,134.06,131.25,132.85,5679900,96.3835516777096,98.3047697650164,96.2442267019126,97.4174896559931,7745782.79182315,0.25,1.0
2006-01-23,132.87,134.18,131.64,131.64,3847900,97.4321554429191,98.3927644865724,96.5302095469697,96.5302095469697,5247451.11791691,0.0,1.0
2006-01-24,133.0,134.09,132.34,132.63,3758000,97.5274830579381,98.3267684454054,97.0435120893799,97.256165999807,5124852.85509804,0.0,1.0
2006-01-25,133.56,134.04,132.46,133.65,3740500,97.9381250918663,98.2901039780904,97.1315068109359,98.0041211330333,5100987.78725232,0.0,1.0
2006-01-26,137.4,138.36,133.01,133.01,4808200,100.753956181659,101.457913954108,97.5348159514011,97.5348159514011,6557029.66947379,0.0,1.0
2006-01-27,138.94,139.75,137.1,137.93,3687900,101.883221774962,102.477186145465,100.533969377769,101.142599535199,5029256.21189889,0.0,1.0
2006-01-30,139.87,140.64,138.71,139.55,3168600,102.565180867021,103.129813663672,101.714565225313,102.330528276205,4321077.3700542,0.0,1.0
2006-01-31,141.25,141.86,138.45,139.73,4906200,103.577120164915,104.024426666159,101.523909995275,102.462520358539,6690674.04940983,0.0,1.0
2006-02-01,141.71,142.95,140.43,141.4,3635900,103.914433264214,104.823712053626,102.975822900949,103.687113566861,4958342.86744303,0.0,1.0
2006-02-02,142.52,143.77,141.4,142.27,3711000,104.508397634717,105.425009317592,103.687113566861,104.325075298142,5060758.10145524,0.0,1.0
2006-02-03,142.74,143.12,140.7,141.55,4178900,104.669721290903,104.948371242497,103.17381102445,103.797106968806,5698841.82974167,0.0,1.0
2006-02-06,142.82,144.1,141.6,142.61,3849300,104.728384438607,105.666994801871,103.833771436121,104.574393675884,5249360.32334456,0.0,1.0
2006-02-07,139.48,143.31,139.48,142.35,5207700,102.279198021964,105.087696218294,102.279198021964,104.383738445846,7101835.07543748,0.0,1.0
2006-02-08,141.14,141.93,139.32,140.1,4481400,103.496458336822,104.0757569204,102.161871726556,102.73383741667,6111366.573932,0.0,1.0
2006-02-09,140.85,142.85,140.49,141.14,3059500,103.283804426395,104.750383118996,103.019820261727,103.496458336822,4172295.71851317,0.0,1.0
2006-02-10,140.81,141.85,137.8,140.67,4433100,103.254472852543,104.017093772696,101.047271920179,103.151812344061,6045498.98667781,0.0,1.0
2006-02-13,139.65,141.8,139.15,139.65,2155200,102.403857210835,103.980429305381,102.037212537685,102.403857210835,2939085.38406261,0.0,1.0
2006-02-14,141.78,142.32,138.77,141.2,3003100,103.965763518455,104.361739765457,101.758562586091,103.5404556976,4095382.0141418,0.0,1.0
2006-02-15,145.14,145.5,141.4,141.89,4330700,106.429615722024,106.693599886692,103.687113566861,104.046425346548,5905854.24682624,0.0,1.0
2006-02-16,145.9,146.35,144.21,146.1,2847300,106.986915625212,107.316895831047,105.747656629964,107.133573494472,3882914.72440677,0.0,1.0
2006-02-17,145.54,146.22,144.06,146.19,2407200,106.722931460544,107.221568216028,105.637663228019,107.199569535639,3282742.36104097,0.0,1.0
2006-02-21,143.45,145.75,143.01,145.56,2539800,105.190356726776,106.876922223267,104.867709414404,106.73759724747,3463571.38940341,0.0,1.0
2006-02-22,145.53,145.53,143.23,143.45,2664200,106.715598567081,106.715598567081,105.02903307059,105.190356726776,3633217.9288324,0.0,1.0
2006-02-23,143.96,145.61,143.79,145.61,2457400,105.564334293389,106.774261714785,105.439675104518,106.774261714785,3351201.01280414,0.0,1.0
2006-02-24,144.16,145.4,143.05,143.05,2314700,105.710992162649,106.620270952062,104.897040988256,104.897040988256,3156598.43099933,0.0,1.0
2006-02-27,143.82,145.25,143.34,144.81,2282200,105.461673784907,106.510277550117,105.109694898683,106.187630237744,3112277.59071442,0.0,1.0
2006-02-28,141.29,144.16,141.11,143.6,3911700,103.606451738767,105.710992162649,103.474459656433,105.300350128721,5334456.33669162,0.0,1.0
2006-03-01,143.15,143.74,141.56,141.98,2989900,104.970369922886,105.403010637203,103.804439862269,104.112421387715,4077380.93439533,0.0,1.0
2006-03-02,144.0,144.86,142.24,143.07,2902300,105.593665867241,106.22429470506,104.303076617753,104.911706775182,3957919.22335047,0.0,1.0
2006-03-03,146.0,147.48,143.1,143.88,4042700,107.060244559842,108.145512792366,104.933705455571,105.505671145685,5513103.41599383,0.0,1.0
2006-03-06,145.02,147.08,144.31,146.54,2900600,106.341621000468,107.852197053846,105.820985564594,107.456220806844,3955600.90247401,0.0,1.0
2006-03-07,144.28,144.46,143.17,144.15,2775400,105.798986884205,105.930978966539,104.985035709812,105.703659269186,3784863.38851494,0.0,1.0
2006-03-08,142.49,144.67,141.26,143.55,3633100,104.486398954328,106.084969729262,103.584453058378,105.263685661406,4954524.45658772,0.0,1.0
2006-03-09,141.7,143.4,141.2,142.66,2262100,103.907100370751,105.153692259461,103.5404556976,104.611058143199,3084866.85564588,0.0,1.0
2006-03-10,141.53,142.45,140.15,141.63,3247000,103.78244118188,104.457067380476,102.770501883985,103.85577011651,4427992.874003,0.0,1.0
2006-03-13,140.72,142.95,139.18,142.35,4945700,103.188476811376,104.823712053626,102.059211218074,104.383738445846,6744540.91683301,0.0,1.0
2006-03-14,149.42,149.5,145.62,145.83,11360100,109.568094124189,109.626757271893,106.781594608248,106.935585370971,15491974.699095,0.0,1.0
2006-03-15,149.0,149.64,147.59,148.1,7557100,109.260112598743,109.729417780375,108.226174620459,108.600152187072,10305754.5266794,0.0,1.0
2006-03-16,147.69,149.69,147.45,149.0,6025800,108.299503555089,109.76608224769,108.123514111977,109.260112598743,8217492.90427085,0.0,1.0
2006-03-17,150.36,151.54,148.03,148.25,6670000,110.257386109711,111.122667538345,108.548821932831,108.710145589017,9096000.14462586,0.0,1.0
2006-03-20,152.18,152.66,149.8,149.83,4896800,111.591972719978,111.943951606202,109.846744075783,109.868742756172,6677855.09868121,0.0,1.0
2006-03-21,149.4,152.0,149.01,151.61,4460600,109.553428337263,111.459980637644,109.267445492206,111.173997792586,6083001.23614962,0.0,1.0
2006-03-22,151.82,152.36,148.3,148.4,3770800,111.327988555309,111.723964802312,108.746810056332,108.820138990963,5142308.4475795,0.0,1.0
2006-03-23,151.67,151.96,150.45,151.17,3852700,111.217995153364,111.430649063792,110.323382150878,110.851350480214,5253996.96509747,0.0,1.0
2006-03-24,152.17,152.57,150.88,151.68,2651700,111.584639826515,111.877955565035,110.638696569787,111.225328046827,3616171.45179974,0.0,1.0
2006-03-27,155.0,155.36,152.13,152.27,4314600,113.659848676544,113.923832841213,111.555308252663,111.657968761145,5883898.38440822,0.0,1.0
2006-03-28,154.16,157.82,154.16,155.01,6481600,113.043885625652,115.727724633111,113.043885625652,113.667181570007,8839075.64278965,0.0,1.0
2006-03-29,156.9,157.57,154.84,154.9,4458100,115.053098434515,115.544402296536,113.542522381136,113.586519741914,6079591.9407431,0.0,1.0
2006-03-30,156.81,159.63,155.71,157.73,4771000,114.987102393348,117.054978349915,114.180484112418,115.661728591944,6506299.35382457,0.0,1.0
2006-03-31,156.96,158.38,156.25,157.0,3298400,115.097095795293,116.138366667039,114.57646035942,115.126427369145,4498087.9875613,0.0,1.0
2006-04-03,158.12,159.88,156.92,157.99,3979800,115.947711437001,117.23830068649,115.067764221441,115.852383821982,5427325.54356552,0.0,1.0
2006-04-04,161.0,161.36,158.12,158.7,5088800,118.059584754346,118.323568919014,115.947711437001,116.373019257855,6939688.98590286,0.0,1.0
2006-04-05,160.75,161.92,160.0,160.5,4191500,117.876262417771,118.734210952942,117.326295408046,117.692940081196,5716024.67859059,0.0,1.0
2006-04-06,162.04,162.07,160.07,160.95,4180900,118.822205674498,118.844204354887,117.377625662287,118.022920287031,5701569.26606692,0.0,1.0
2006-04-07,161.02,163.16,159.89,161.05,4964100,118.074250541272,119.643489742355,117.245633579953,118.096249221661,6769633.33102507,0.0,1.0
2006-04-10,162.46,164.05,161.45,162.5,4470700,119.130187199945,120.296117260562,118.389564960181,119.159518773797,6096774.789592,0.0,1.0
2006-04-11,159.15,163.2999,158.51,163.0,4962800,116.702999463691,119.746076921902,116.233694282058,119.526163446947,6767860.49741364,0.0,1.0
2006-04-12,159.52,160.3,158.4,159.28,3404000,116.974316521822,117.546282211936,116.153032453965,116.79832707871,4642096.62553318,0.0,1.0
2006-04-13,159.43,159.69,158.2,158.45,2217100,116.908320480655,117.098975710693,116.006374584705,116.18969692128,3023499.53832832,0.0,1.0
2006-04-17,161.94,163.21,160.0,160.25,3381700,118.748876739868,119.68015420967,117.326295408046,117.509617744621,4611685.71050695,0.0,1.0
2006-04-18,165.55,166.1799,161.32,162.75,4828300,121.396051280012,121.857950239247,118.294237345162,119.342841110372,6584440.4045423,0.0,1.0
2006-04-19,167.05,167.57,163.6,164.55,4670400,122.495985299463,122.877295759539,119.966137054727,120.662761933712,6369109.30666575,0.0,1.0
2006-04-20,168.2,169.31,166.06,166.06,4893900,123.339268047708,124.153219222101,121.770028846626,121.770028846626,6673900.31600967,0.0,1.0
2006-04-21,165.89,168.66,165.32,168.62,3591500,121.90202092896,123.937517932837,121.483164144768,123.908124474297,4887482.01596433,0.35,1.0
2006-04-24,165.35,166.27,163.5,165.5,3431400,121.505209238673,122.181258785087,120.14576178121,121.615434708197,4669610.41057499,0.0,1.0
2006-04-25,162.8,165.6,161.76,165.35,3361400,119.631376256764,121.688918354546,118.867146334731,121.505209238673,4574351.12027359,0.0,1.0
2006-04-26,163.4,164.65,162.2,163.0,3032600,120.07227813486,120.990823714228,119.190474378668,119.778343549463,4126904.62525784,0.0,1.0
2006-04-27,163.97,165.79,162.1,162.63,4063900,120.491134919052,121.82853728261,119.116990732319,119.50645405797,5530346.14079841,0.0,1.0
2006-04-28,160.29,164.89,158.65,163.81,5349000,117.786936733395,121.167184465466,116.581804933266,120.373561084893,7279170.62603184,0.0,1.0
2006-05-01,156.45,161.67,156.08,161.1,5652300,114.96516471358,118.801011053016,114.693275222087,118.382154268825,7691915.52243776,0.0,1.0
2006-05-02,158.83,160.0,157.12,157.6,3710700,116.714075496695,117.573834158982,115.45750514412,115.810226646597,5049694.97887758,0.0,1.0
2006-05-03,159.15,159.85,157.75,159.5,2521000,116.949223165012,117.463608689458,115.920452116121,117.206415927235,3430695.29785499,0.0,1.0
2006-05-04,158.04,160.33,158.0,159.0,2554600,116.133554690535,117.816330191935,116.104161231995,116.838997695488,3476419.75719963,0.0,1.0
2006-05-05,164.39,164.6,159.69,159.75,3737500,120.799766233719,120.954081891053,117.346034855299,117.390125043109,5086165.67859301,0.0,1.0
2006-05-08,163.53,166.55,162.2,164.39,2395700,120.167806875115,122.387012994865,119.190474378668,120.799766233719,3260181.16821544,0.0,1.0
2006-05-09,165.75,166.26,163.7,163.75,2615300,121.799143824071,122.173910420452,120.292729073909,120.329470897083,3559023.170361,0.0,1.0
2006-05-10,164.09,165.41,162.05,164.85,3215800,120.579315294671,121.549299426483,119.080248909144,121.137791006926,4376211.79644666,0.0,1.0
2006-05-11,159.28,164.49,158.6,164.07,3639600,117.044751905267,120.873249880069,116.545063110091,120.564618565401,4952938.75687145,0.0,1.0
2006-05-12,156.11,159.7,156.07,158.18,4579300,114.715320315992,117.353383219934,114.685926857452,116.236431795424,6231726.68681763,0.0,1.0
2006-05-15,153.14,157.0,151.11,155.0,6119200,112.532856019416,115.369324768501,111.041137998524,113.899651841514,8327294.98874815,0.0,1.0
2006-05-16,152.7,155.11,150.62,153.0,4016000,112.209527975479,113.980483852498,110.681068131412,112.429978914527,5465161.56929215,0.0,1.0
2006-05-17,148.21,151.15,147.0,150.85,7477600,108.910112254392,111.070531457063,108.020960133565,110.850080518015,10175869.5593972,0.0,1.0
2006-05-18,147.03,150.25,146.25,148.93,6076200,108.04300522747,110.409178639919,107.469832785945,109.439194508108,8268778.56756299,0.0,1.0
2006-05-19,149.41,150.45,146.75,148.3,6502500,109.791916010584,110.556145932618,107.837251017691,108.976247536107,8848907.64549863,0.0,1.0
2006-05-22,146.15,148.51,143.34,147.94,8472600,107.396349139595,109.13056319344,105.331458677178,108.711706409249,11529912.3286815,0.0,1.0
2006-05-23,143.7,148.88,142.51,148.05,5606600,105.595999804036,109.402452684933,104.721544412478,108.792538420233,7629724.81434099,0.0,1.0
2006-05-24,143.92,145.59,140.42,143.12,8759600,105.757663826004,106.984840720039,103.185736203777,105.169794655209,11920475.4189173,0.0,1.0
2006-05-25,147.32,149.25,144.68,145.56,5611300,108.256107801883,109.674342176425,106.31613953826,106.962795626134,7636120.79526123,0.0,1.0
2006-05-26,152.94,152.94,149.47,150.0,5749700,112.385888726717,112.385888726717,109.836006198394,110.225469524046,7824462.02065717,0.0,1.0
2006-05-30,149.83,151.95,149.25,151.55,5217200,110.100547325252,111.658400627858,109.674342176425,111.364466042461,7099810.99086431,0.0,1.0
2006-05-31,150.95,152.39,149.15,151.3,5262200,110.923564164365,111.981728671795,109.600858530076,111.180756926587,7161049.10605806,0.0,1.0
2006-06-01,153.55,153.59,150.19,150.92,4206200,112.834138969448,112.863532427988,110.36508845211,110.90151907046,5723994.66951114,0.0,1.0
2006-06-02,154.09,157.0,153.6,154.99,4253400,113.230950659735,115.369324768501,112.870880792623,113.892303476879,5788226.64811436,0.0,1.0
2006-06-05,150.4,156.29,149.85,154.95,5400000,110.519404109443,114.847590879421,110.115244054522,113.862910018339,7348573.82325144,0.0,1.0
2006-06-06,149.24,152.06,147.5,150.6,6562400,109.666993811791,111.739232638843,108.388378365312,110.666371402142,8930422.38105647,0.0,1.0
2006-06-07,149.95,152.53,148.3,149.25,4319900,110.188727700871,112.084605776685,108.976247536107,109.674342176425,5878722.97390071,0.0,1.0
2006-06-08,149.76,150.67,144.5,149.4,7885500,110.049108772807,110.717809954586,106.183868974831,109.78456764595,10730959.0524536,0.0,1.0
2006-06-09,150.41,152.1,148.99,150.58,4407300,110.526752474078,111.768626097382,109.483284695917,110.651674672872,5997661.00207704,0.0,1.0
2006-06-12,145.0,150.72,145.0,150.5,5860300,106.551287206578,110.754551777761,106.551287206578,110.592887755793,7974971.69933336,0.0,1.0
2006-06-13,139.25,145.5,138.01,143.25,15679700,102.325977541489,106.918705438324,101.414780326757,105.265323395464,21337672.773414,0.0,1.0
2006-06-14,138.5,141.7646,136.79,140.86,10541300,101.774850193869,104.17379731259,100.518279841295,103.509064247714,14345096.5264889,0.0,1.0
2006-06-15,144.12,145.1899,140.07,140.4,10870200,105.904631118703,106.690832650995,102.928543441554,103.171039474507,14792679.1062051,0.0,1.0
2006-06-16,144.0,144.59,142.61,143.3,6368000,105.816450743084,106.250004256545,104.795028058828,105.302065218638,8665873.72341945,0.0,1.0
2006-06-19,143.75,145.75,142.95,144.9,6517300,105.63274162721,107.102414554198,105.044872456416,106.477803560228,8869048.18116236,0.0,1.0
2006-06-20,145.26,145.99,143.59,144.65,5808700,106.742344687086,107.278775305436,105.515167793051,106.294094444355,7904751.9939112,0.0,1.0
2006-06-21,149.83,150.32,145.5,145.77,7645900,110.100547325252,110.460617192364,106.918705438324,107.117111283468,10404900.1102218,0.0,1.0
2006-06-22,148.31,150.5,146.95,149.03,4402000,108.983595900741,110.592887755793,107.98421831039,109.512678154457,5990448.51295424,0.0,1.0
2006-06-23,147.92,149.4,147.21,148.04,3488000,108.697009679979,109.78456764595,108.175275790898,108.785190055598,4746634.3510187,0.0,1.0
2006-06-26,149.9,149.95,148.1,148.99,3799600,110.151985877696,110.188727700871,108.829280243408,109.483284695917,5170674.27756041,0.0,1.0
2006-06-27,147.16,150.89,147.0,149.8,3666400,108.138533967724,110.879473976555,108.020960133565,110.078502231347,4989409.45658685,0.0,1.0
2006-06-28,146.49,148.5,145.07,147.41,4907100,107.646193537183,109.123214828805,106.602725759022,108.322243083597,6677812.33482909,0.0,1.0
2006-06-29,152.2,152.2,146.35,148.1,6656800,111.842109743732,111.842109743732,107.543316432294,108.829280243408,9058886.33826295,0.0,1.0
2006-06-30,150.43,152.72,149.5,152.2,5973300,110.541449203348,112.224224704748,109.858051292299,111.842109743732,8128747.41081995,0.0,1.0
2006-07-03,152.45,152.79,151.34,151.93,3250500,112.025818859605,112.275663257193,111.210150385127,111.643703898588,4423433.18749607,0.0,1.0
2006-07-05,150.95,151.7,150.0,151.36,4478600,110.923564164365,111.474691511985,110.225469524046,111.224847114397,6094689.39348402,0.0,1.0
2006-07-06,150.58,152.3,150.2,152.29,3441000,110.651674672872,111.915593390081,110.372436816744,111.908245025446,4682674.54181632,0.0,1.0
2006-07-07,148.51,150.5,148.44,150.01,3618700,109.13056319344,110.592887755793,109.079124640996,110.232817888681,4924497.05448148,0.0,1.0
2006-07-10,148.85,150.41,148.16,149.0,2946100,109.380407591028,110.526752474078,108.873370431217,109.490633060552,4009191.35938538,0.0,1.0
2006-07-11,148.67,149.0,146.55,148.4,3817200,109.248137027599,109.490633060552,107.690283724993,109.049731182456,5194625.18483618,0.0,1.0
2006-07-12,145.27,149.23,145.07,149.1,4300100,106.749693051721,109.659645447156,106.602725759022,109.564116706901,5851778.20321544,0.0,1.0
2006-07-13,142.55,145.2,142.1,143.7,6116700,104.750937871018,106.698254499276,104.420261462446,105.595999804036,8323892.87123741,0.0,1.0
2006-07-14,140.1,143.5,138.97,143.1,5659400,102.950588535459,105.449032511337,102.120223331711,105.15509792594,7701577.53616833,0.0,1.0
2006-07-17,140.87,142.27,139.2,140.1,4528700,103.516412612349,104.54518366124,102.289235718314,102.950588535459,6162867.82839975,0.0,1.0
2006-07-18,142.34,142.48,139.9,140.62,5874300,104.596622213684,104.699499318574,102.80362124276,103.332703496475,7994023.55739371,0.0,1.0
2006-07-19,146.97,147.85,142.7,142.7,6079400,107.99891503966,108.645571127534,104.861163340542,104.861163340542,8273133.2779768,0.0,1.0
2006-07-20,145.18,147.8,145.0,146.7,4264500,106.683557770006,108.60882930436,106.551287206578,107.800509194517,5803332.04986219,0.0,1.0
2006-07-21,142.04,145.06,141.8,145.05,4682400,104.633364036859,106.858038490473,104.456568716042,106.850672018772,6356367.32243179,0.35,1.0
2006-07-24,146.9,147.5,143.06,143.3,4610700,108.213469283403,108.655457585446,105.384744150331,105.561539471148,6259034.42968057,0.0,1.0
2006-07-25,148.49,149.67,145.34,146.9,4984000,109.384738283816,110.253981944499,107.064299698093,108.213469283403,6765789.92290278,0.0,1.0
2006-07-26,147.38,148.82,146.69,147.5,3326000,108.567059925037,109.627831849939,108.058773377688,108.655457585446,4515051.62190504,0.0,1.0
2006-07-27,148.26,149.63,147.59,148.7,4085900,109.2153094347,110.224516057697,108.721755830752,109.539434189531,5546617.38482913,0.0,1.0
2006-07-28,151.72,152.35,149.33,149.65,4752200,111.764108643145,112.228196360289,110.003521906675,110.239249001098,6451120.96140018,0.0,1.0
2006-07-31,152.75,153.73,150.66,151.6,4370000,112.522855228318,113.244769454987,110.98326264287,111.675710982736,5932283.70045848,0.0,1.0
2006-08-01,151.26,151.74,149.59,151.68,3468500,111.425250944912,111.778841586546,110.195050170894,111.734642756342,4708495.65561563,0.0,1.0
2006-08-02,149.9,150.5,147.54,150.26,6139300,110.423410793616,110.865399095658,108.684923472249,110.688603774841,8334111.97304915,0.0,1.0
2006-08-03,152.1,153.15,148.47,148.75,3854000,112.044034567772,112.817514096346,109.370005340414,109.576266548034,5231812.67312745,0.0,1.0
2006-08-04,152.99,156.29,152.17,154.0,4892300,112.699650549135,115.130586210368,112.095599869677,113.443664190906,6641306.9903325,0.0,1.0
2006-08-07,152.65,154.85,151.76,152.12,3029800,112.449190511311,114.069814285466,111.793574529947,112.058767511173,4112959.53218515,0.0,1.0
2006-08-08,151.45,155.4,150.49,152.65,6199900,111.565213907226,114.474970229005,110.858032623958,112.449190511311,8416376.5937008,0.0,1.0
2006-08-09,150.01,153.75,149.6,153.4,4234300,110.504441982324,113.259502398388,110.202416642594,113.001675888864,5748070.68028635,0.0,1.0
2006-08-10,151.63,152.12,148.5,149.5,3782100,111.697810397838,112.058767511173,109.392104755517,110.128751925587,5134208.27997807,0.0,1.0
2006-08-11,151.11,152.87,149.99,152.35,2576500,111.314753869401,112.611252888726,110.489709038922,112.228196360289,3497603.87968682,0.0,1.0
2006-08-14,150.37,153.01,149.43,152.48,3110900,110.769634963549,112.714383492536,110.077186623682,112.323960492398,4223052.94365134,0.0,1.0
2006-08-15,152.65,153.99,151.21,152.38,4907000,112.449190511311,113.436297719205,111.388418586409,112.250295775391,6661262.26959948,0.0,1.0
2006-08-16,154.99,155.05,152.72,153.95,3563900,114.172944889276,114.21714371948,112.500755813215,113.406831832403,4838001.34555242,0.0,1.0
2006-08-17,154.45,156.87,153.85,153.9,3365700,113.775155417438,115.557841569009,113.333167115395,113.369999473899,4568944.4509458,0.0,1.0
2006-08-18,154.68,154.75,153.0,154.45,2742100,113.944584266554,113.996149568459,112.707017020835,113.775155417438,3722406.2093884,0.0,1.0
2006-08-21,153.83,154.25,151.64,153.16,3731200,113.318434171994,113.627825983424,111.705176869539,112.824880568047,5065111.42863862,0.0,1.0
2006-08-22,154.15,155.01,153.05,154.37,3696600,113.554161266417,114.187677832678,112.743849379339,113.716223643832,5018141.85975168,0.0,1.0
2006-08-23,152.7,154.75,152.15,153.41,2811300,112.486022869814,113.996149568459,112.080866926275,113.009042360564,3816345.34716224,0.0,1.0
2006-08-24,151.4,153.6,150.75,153.55,3100000,111.528381548722,113.149005322878,111.049560888176,113.112172964374,4208256.17194997,0.0,1.0
2006-08-25,150.07,151.42,149.75,150.58,2476200,110.548640812528,111.543114492123,110.312913718105,110.924330869264,3361446.42999435,0.0,1.0
2006-08-28,149.53,150.54,147.88,148.25,4151000,110.15085134069,110.894864982461,108.935383510073,109.207942962999,5634990.76444008,0.0,1.0
2006-08-29,147.09,149.79,145.66,149.6,4939600,108.353432245717,110.342379604908,107.300026792515,110.202416642594,6705516.83450452,0.0,1.0
2006-08-30,147.06,147.76,146.42,147.2,2938000,108.331332830615,108.846985849664,107.859878641769,108.434463434425,3988340.84941579,0.0,1.0
2006-08-31,148.65,148.75,147.07,147.07,2834300,109.502601831027,109.576266548034,108.338699302315,108.338699302315,3847567.89295413,0.0,1.0
2006-09-01,149.14,149.43,147.13,148.7,3453100,109.863558944362,110.077186623682,108.38289813252,109.539434189531,4687590.12495497,0.0,1.0
2006-09-05,151.28,151.51,149.05,149.75,3576000,111.439983888313,111.60941273743,109.797260699056,110.312913718105,4854427.11964295,0.0,1.0
2006-09-06,150.67,151.44,149.92,150.4,2962200,110.99062911457,111.557847435525,110.438143737017,110.791734378651,4021192.39759685,0.0,1.0
2006-09-07,148.57,150.68,148.35,149.68,3577600,109.443670057422,110.997995586271,109.281607680006,110.2613484162,4856599.12282843,0.0,1.0
2006-09-08,149.8,151.0,147.52,149.25,3277400,110.349746076609,111.233722680694,108.670190528847,109.94459013307,4449077.02514477,0.0,1.0
2006-09-11,151.0,151.23,149.15,149.25,3134200,111.233722680694,111.40315152981,109.870925416063,109.94459013307,4254682.7400405,0.0,1.0
2006-09-12,158.29,159.75,154.71,155.23,10644400,116.60388055051,117.679385418813,113.966683681656,114.349740210093,14449794.1924852,0.0,1.0
2006-09-13,160.86,162.26,156.81,157.7,7605900,118.497063777592,119.528369815691,115.513642738805,116.169258720168,10325024.3929788,0.0,1.0
2006-09-14,162.52,163.18,159.52,159.78,5496800,119.719898079909,120.206085212156,117.509956569697,117.701484833915,7461916.9438628,0.0,1.0
2006-09-15,162.71,163.75,161.52,162.5,6845100,119.859861042223,120.625974099097,118.983250909839,119.705165136508,9292236.87826281,0.0,1.0
2006-09-18,163.22,164.8,162.0,162.02,5733300,120.235551098959,121.399453627671,119.336841551473,119.351574494874,7782966.16472282,0.0,1.0
2006-09-19,163.39,164.22,162.31,163.0,4851400,120.360781117871,120.97219826903,119.565202174195,120.073488721543,6585785.15890261,0.0,1.0
2006-09-20,166.6,167.16,164.228,166.0,6403800,122.725418533798,123.137940949038,120.97809144639,122.283430231756,8693171.2496559,0.0,1.0
2006-09-21,167.15,169.69,165.86,167.5,8052600,123.130574477337,125.001658289317,122.180299627946,123.388400986862,10931420.5323369,0.0,1.0
2006-09-22,167.52,168.33,165.76,166.95,5103900,123.403133930264,123.999818138021,122.106634910939,122.983245043323,6928554.41161786,0.0,1.0
2006-09-25,168.69,169.42,167.0,167.9,4780000,124.265011119246,124.802763553398,123.020077401827,123.683059854891,6488859.51674868,0.0,1.0
2006-09-26,168.68,169.92,167.02,167.94,6095300,124.257644647546,125.171087138434,123.034810345228,123.712525741693,8274381.88544728,0.0,1.0
2006-09-27,169.0,169.9,167.25,168.93,5185300,124.493371741968,125.156354195032,123.204239194344,124.441806440063,7039055.07368136,0.0,1.0
2006-09-28,170.0,170.0,167.8,168.95,4413800,125.230018912039,125.230018912039,123.609395137883,124.456539383465,5991742.28766219,0.0,1.0
2006-09-29,169.17,171.15,169.1,170.05,4394400,124.61860176088,126.077163157621,124.567036458975,125.266851270543,5965406.74903774,0.0,1.0
2006-10-02,170.69,171.45,168.51,168.51,4143700,125.738305459388,126.298157308642,124.132414628634,124.132414628634,5625080.99990616,0.0,1.0
2006-10-03,174.2,174.4,170.1001,170.44,5823500,128.323937026337,128.471266460351,125.303757293763,125.55414366687,7905412.84430663,0.0,1.0
2006-10-04,176.56,176.66,173.31,173.46,8069400,130.062424347704,130.136089064711,127.668321044974,127.778818120484,10954226.5657848,0.0,1.0
2006-10-05,175.5,176.52,174.69,175.64,5749400,129.281578347429,130.032958460901,128.684894139671,129.384708951239,7804821.94677712,0.0,1.0
2006-10-06,175.65,176.0,173.8,174.32,4898200,129.392075422939,129.649901932464,128.029278158308,128.412334686745,6649316.25207915,0.0,1.0
2006-10-09,177.45,177.49,175.32,175.4,3985500,130.718040329067,130.74750621587,129.148981856816,129.207913630422,5410324.1849376,0.0,1.0
2006-10-10,178.86,179.85,176.79,177.05,6559900,131.756712838867,132.485993537237,130.23185319682,130.423381461039,8905077.31044339,0.0,1.0
2006-10-11,178.97,178.97,176.75,177.3,5615300,131.837744027574,131.837744027574,130.202387310017,130.607543253556,7622780.92979056,0.0,1.0
2006-10-12,181.51,181.92,178.61,179.27,5754200,133.708827839554,134.010853179283,131.572551046349,132.058738178596,7811337.95633373,0.0,1.0
2006-10-13,183.85,183.96,180.65,181.21,5163300,135.43258221752,135.513613406228,133.075311273293,133.487833688533,7009190.02988041,0.0,1.0
2006-10-16,185.22,185.48,183.09,183.82,4699100,136.441788840517,136.633317104735,134.872730368266,135.410482802418,6379037.60568068,0.0,1.0
2006-10-17,183.07,184.71,182.14,184.22,5867200,134.857997424865,136.066098783781,134.172915556699,135.705141670446,7964735.68131123,0.0,1.0
2006-10-18,182.62,184.65,181.85,184.07,6127000,134.526506198333,136.021899953577,133.959287877378,135.594644594936,8317414.69856046,0.0,1.0
2006-10-19,180.05,182.63,179.9,181.25,5560400,132.891149480776,134.795393666615,132.780437609506,133.776844450934,7533609.45338821,0.35,1.0
2006-10-20,180.4,180.69,178.85,179.72,4206600,133.149477180405,133.363520131527,132.005454510618,132.647583363982,5699388.80775177,0.0,1.0
2006-10-23,184.7,184.87,180.21,180.23,4695800,136.323217490138,136.448690944243,133.009242143463,133.024003726299,6362190.35882676,0.0,1.0
2006-10-24,187.84,188.25,184.4,184.52,5516100,138.640785995384,138.943398443521,136.101793747598,136.190363244614,7473588.78962572,0.0,1.0
2006-10-25,188.61,189.69,187.16,188.64,5224400,139.209106934569,140.006232407711,138.138892178961,139.231249308823,7078373.7192075,0.0,1.0
2006-10-26,193.38,193.6,188.29,189.2,5732100,142.729744440946,142.892121852142,138.972921609193,139.64457362823,7766240.33302762,0.0,1.0
2006-10-27,188.67,193.23,188.39,193.23,5703200,139.253391683077,142.619032569677,139.046729523373,142.619032569677,7727084.64041501,0.0,1.0
2006-10-30,189.75,190.55,186.7,188.0,5354900,140.050517156219,140.640980469657,137.799375773734,138.758878658072,7255184.02667948,0.0,1.0
2006-10-31,189.79,191.02,188.88,190.0,4548300,140.080040321891,140.987877666303,139.408388302854,140.235036941668,6162347.29099446,0.0,1.0
2006-11-01,185.0,192.21,184.75,191.0,7731800,136.544641232677,141.866191845043,136.360121447228,140.973116083467,10475570.3855311,0.0,1.0
2006-11-02,187.39,187.79,182.7,184.51,6191000,138.308650381575,138.603882038294,134.847059206541,136.182982453196,8387989.37593095,0.0,1.0
2006-11-03,187.13,188.95,185.3,188.9,4153100,138.116749804707,139.46005384278,136.766064975217,139.42314988569,5626903.35602955,0.0,1.0
2006-11-06,190.0,191.7,187.68,187.68,4639000,140.235036941668,141.489771482725,138.522693332696,138.522693332696,6285233.84185815,0.0,1.0
2006-11-07,188.68,191.42,188.56,190.2,3697900,139.260772474495,141.283109323022,139.172202977479,140.382652770028,5010167.32567518,0.0,1.0
2006-11-08,188.77,189.92,186.5,187.65,3989800,139.327199597257,140.175990610325,137.651759945374,138.500550958442,5405653.36974467,0.0,1.0
2006-11-09,184.78,189.0,184.78,188.4,4488400,136.382263821481,139.49695779987,136.382263821481,139.054110314791,6081190.68243073,0.0,1.0
2006-11-10,187.06,187.07,184.6,185.46,3319800,138.065084264782,138.072465056199,136.249409575958,136.884157637904,4497891.63789622,0.0,1.0
2006-11-13,187.73,189.8,187.23,187.65,3382300,138.559597289786,140.087421113309,138.190557718887,138.500550958442,4582570.90392689,0.0,1.0
2006-11-14,190.36,190.94,185.4,188.4,4702800,140.500745432716,140.928831334959,136.839872889396,139.054110314791,6371674.4366222,0.0,1.0
2006-11-15,193.11,194.32,189.84,190.37,5090900,142.530463072661,143.423538834237,140.116944278981,140.508126224134,6897498.80696607,0.0,1.0
2006-11-16,196.72,196.8,194.0,194.08,4784000,145.194928774553,145.253975105897,143.187353508861,143.246399840205,6481689.7390492,0.0,1.0
2006-11-17,195.04,197.0,194.88,195.36,3397300,143.954955816332,145.401590934256,143.836863153644,144.191141141707,4602893.92777422,0.0,1.0
2006-11-20,197.45,198.11,195.03,195.39,3344800,145.733726548065,146.220858781652,143.947575024914,144.213283515961,4531763.3443085,0.0,1.0
2006-11-21,199.76,199.89,198.29,199.0,3447600,147.438689365619,147.534639654053,146.353713027176,146.877749217853,4671043.8010757,0.0,1.0
2006-11-22,202.29,202.47,199.99,200.0,3057200,149.306029594369,149.438883839893,147.608447568233,147.615828359651,4142103.2337419,0.0,1.0
2006-11-24,201.6,203.35,199.15,200.23,1978600,148.796754986528,150.088393484675,146.988461089122,147.785586562265,2680742.33229155,0.0,1.0
2006-11-27,193.11,202.1,193.11,201.35,6328200,142.530463072661,149.165794557427,142.530463072661,148.612235201079,8573877.30072141,0.0,1.0
2006-11-28,197.12,197.49,191.5,193.0,5864900,145.490160431272,145.763249713737,141.342155654366,142.449274367063,7946166.8374895,0.0,1.0
2006-11-29,196.22,199.45,193.06,199.17,5915000,144.825889203654,147.209884831662,142.493559115571,147.003222671958,8014045.73713963,0.0,1.0
2006-11-30,194.8,196.45,193.18,195.4,4082500,143.7778168223,144.995647406267,142.582128612587,144.220664307379,5531249.65712133,0.0,1.0
2006-12-01,194.5,196.43,191.52,195.7,4820900,143.556393079761,144.980885823431,141.356917237202,144.442088049918,6531684.37771369,0.0,1.0
2006-12-04,200.05,200.0833,195.39,195.65,4259100,147.652732316741,147.677310352163,144.213283515961,144.405184092829,5770519.39121749,0.0,1.0
2006-12-05,201.61,202.25,198.21,199.7,3733000,148.804135777946,149.276506428697,146.294666695832,147.394404617111,5057723.201478,0.0,1.0
2006-12-06,205.0,205.05,201.0,202.0,4133200,151.306224068642,151.343128025732,148.353907501449,149.091986643247,5599941.47772539,0.0,1.0
2006-12-07,200.2,206.7,200.0,206.39,5237500,147.763444188011,152.560958609699,147.615828359651,152.332154075742,7096122.49336751,0.0,1.0
2006-12-08,205.1,205.26,200.0,200.5,4968600,151.380031982822,151.49812464551,147.615828359651,147.98486793055,6731798.41919731,0.0,1.0
2006-12-11,202.52,205.5,201.84,205.5,5905800,149.475787796983,151.675263639541,148.97389398056,151.675263639541,8001580.94917992,0.0,1.0
2006-12-12,200.0,203.85,198.44,200.41,8926200,147.615828359651,150.457433055574,146.464424898446,147.918440807788,12093825.031083,0.0,1.0
2006-12-13,198.31,201.78,198.0,200.72,5823000,146.368474610012,148.929609232052,146.139670076054,148.147245341746,7889397.85754255,0.0,1.0
2006-12-14,200.13,200.8,197.63,199.2,5081500,147.711778648085,148.20629167309,145.866580793589,147.025365046212,6884763.04535505,0.0,1.0
2006-12-15,199.84,201.95,199.8,200.61,5451400,147.497735696963,149.055082686158,147.468212531291,148.066056636148,7385928.8134308,0.0,1.0
2006-12-18,203.24,203.59,199.64,200.55,6018800,150.007204779077,150.265532478707,147.350119868604,148.02177188764,8154681.06216336,0.0,1.0
2006-12-19,201.24,202.67,200.43,201.98,4865700,148.531046495481,149.586499668252,147.933202390624,149.077225060411,6592382.47560446,0.0,1.0
2006-12-20,201.37,204.31,201.24,202.15,4336800,148.626996783915,150.796949460801,148.531046495481,149.202698514517,5875792.65474677,0.0,1.0
2006-12-21,198.1,202.69,197.7,202.04,4661800,146.213477990234,149.601261251088,145.918246333515,149.121509808919,6316124.83810612,0.0,1.0
2006-12-22,198.09,199.15,195.66,199.1,3500600,146.206097198816,146.988461089122,144.412564884247,146.951557132032,4742851.81866968,0.0,1.0
2006-12-26,199.86,200.6,198.29,198.9,2575600,147.512497279799,148.05867584473,146.353713027176,146.803941303673,3489598.68141622,0.0,1.0
2006-12-27,201.95,202.29,199.72,199.86,2887200,149.055082686158,149.306029594369,147.409166199947,147.512497279799,3911775.63013855,0.0,1.0
2006-12-28,200.8,202.48,199.76,202.33,2395600,148.20629167309,149.446264631311,147.438689365619,149.335552760041,3245722.39524796,0.0,1.0
2006-12-29,199.35,202.4,199.32,200.93,2762500,147.136076917482,149.387218299967,147.113934543228,148.302241961523,3742823.55855424,0.0,1.0
2007-01-03,200.72,203.32,197.82,200.6,6494900,148.147245341746,150.066251110421,146.006815830531,148.05867584473,8799733.83907832,0.0,1.0
2007-01-04,198.85,200.67,198.07,200.45,6460200,146.767037346583,148.110341384656,146.19133561598,147.94796397346,8752719.91057812,0.0,1.0
2007-01-05,199.05,200.0,197.9,198.43,5892900,146.914653174943,147.615828359651,146.065862161875,146.457044107028,7984103.1486712,0.0,1.0
2007-01-08,203.73,203.95,198.1,199.05,7851000,150.368863558558,150.531240969754,146.213477990234,146.914653174943,10637070.6817048,0.0,1.0
2007-01-09,204.08,204.9,202.0,203.54,7147100,150.627191258188,151.232416154462,149.091986643247,150.228628521617,9683378.91596125,0.0,1.0
2007-01-10,208.11,208.44,201.5,202.4,8025700,153.601650199635,153.845216316428,148.722947072348,149.387218299967,10873766.1661136,0.0,1.0
2007-01-11,211.88,213.17,207.6,208.34,9039400,156.384208564214,157.336330657134,153.225229837318,153.771408402248,12247196.1177177,0.0,1.0
2007-01-12,213.99,214.22,210.4,212.05,6618900,157.941555553409,158.111313756022,155.291851434353,156.50968201832,8967737.5028831,0.0,1.0
2007-01-16,213.59,215.13,200.0,200.0,5846600,157.646323896689,158.782965775058,147.615828359651,147.615828359651,7921372.74839574,0.0,1.0
2007-01-17,213.23,214.09,210.85,212.2,5306300,157.380615405642,158.015363467588,155.623987048162,156.62039388959,7189337.42941405,0.0,1.0
2007-01-18,209.33,214.81,209.1,213.75,6423200,154.502106752629,158.546780449683,154.332348550015,157.764416559377,8702589.78508797,0.0,1.0
2007-01-19,210.29,211.44,208.84,209.08,5333700,155.468990428384,156.319194142268,154.396994441313,154.574428259863,7214453.31258307,0.35,1.0
2007-01-22,212.97,213.25,209.6,211.09,4980700,157.450334735522,157.657340857164,154.958868200054,156.060436490217,6736979.51028039,0.0,1.0
2007-01-23,212.64,213.42,210.65,212.82,6293400,157.206363235017,157.783023145303,155.735141156209,157.339438598929,8512559.85102463,0.0,1.0
2007-01-24,220.1,220.17,213.03,213.51,6386800,162.721597761603,162.773349292013,157.49469319016,157.849560827259,8638894.2791693,0.0,1.0
2007-01-25,213.07,220.51,212.51,219.83,7853800,157.524265493251,163.024713868292,157.110253249969,162.521984715734,10623183.4235831,0.0,1.0
2007-01-26,213.5,214.9,210.6,214.56,7458200,157.842167751486,158.877198359693,155.698175777344,158.625833783414,10088088.1369232,0.0,1.0
2007-01-29,211.04,215.08,210.13,213.9,5890700,156.023471111352,159.010273723605,155.350701216018,158.137890782402,7967860.98363856,0.0,1.0
2007-01-30,208.78,212.31,208.37,211.5,6001000,154.352635986676,156.962391734511,154.049519879987,156.363552596906,8117054.6391456,0.0,1.0
2007-01-31,212.16,212.75,207.29,208.3,7235100,156.851495597917,157.287687068519,153.251067696513,153.997768349577,9786319.28339984,0.0,1.0
2007-02-01,212.0,213.9,209.73,213.25,5734500,156.733206385551,158.137890782402,155.054978185102,157.657340857164,7756582.20766212,0.0,1.0
2007-02-02,213.43,213.9,211.0,211.0,3527000,157.790416221076,158.137890782402,155.99389880826,155.99389880826,4770680.17201575,0.0,1.0
2007-02-05,212.55,213.72,211.5,213.14,2995700,157.139825553061,158.00481541849,156.363552596906,157.576017023662,4052034.75795507,0.0,1.0
2007-02-06,214.65,215.86,212.7,213.29,3803100,158.69237146537,159.586933633892,157.250721689654,157.686913160255,5144137.72673466,0.0,1.0
2007-02-07,213.55,215.85,213.1,215.03,3621700,157.879133130351,159.579540558119,157.54644472057,158.973308344741,4898773.00226522,0.0,1.0
2007-02-08,213.9,215.21,209.81,212.4,5410500,158.137890782402,159.106383708653,155.114122791285,157.028929416467,7318334.29846649,0.0,1.0
2007-02-09,213.28,219.26,210.58,215.77,9109300,157.679520084482,162.100579396679,155.683389625799,159.520395951935,12321394.0717163,0.0,1.0
2007-02-12,211.13,214.0,209.87,213.75,5384400,156.090008793308,158.211821540131,155.158481245922,158.026994645809,7283030.99467016,0.0,1.0
2007-02-13,212.53,213.3,210.47,212.5,4022000,157.125039401515,157.694306236028,155.602065792297,157.102860174196,5440225.58884245,0.0,1.0
2007-02-14,217.4,219.1,212.79,213.7,7696400,160.725467302919,161.982290184312,157.31725937161,157.990029266944,10410281.5072021,0.0,1.0
2007-02-15,216.82,218.84,216.41,217.94,3627200,160.29666890809,161.790070214217,159.993552801401,161.124693394655,4906212.39578553,0.0,1.0
2007-02-16,216.92,217.5,215.02,215.96,3118500,160.370599665819,160.799398060648,158.965915268968,159.660864391621,4218136.12600826,0.0,1.0
2007-02-20,220.94,221.9,215.97,218.33,6225500,163.342616126526,164.052351400725,159.668257467393,161.413023349799,8420717.1564741,0.0,1.0
2007-02-21,220.15,221.5,218.16,219.25,5225500,162.758563140467,163.756628369809,161.287341061659,162.093186320906,7068100.15278376,0.0,1.0
2007-02-22,218.97,222.75,218.0,221.0,4273400,161.886180199264,164.680762841422,161.169051849293,163.386974581164,5780273.50357022,0.0,1.0
2007-02-23,216.5,219.8,215.55,219.16,5507400,160.060090483357,162.499805488415,159.357748284932,162.02664863895,7449402.88612407,0.0,1.0
2007-02-26,214.0,218.37,212.66,217.99,5552700,158.211821540131,161.44259565289,157.221149386562,161.16165877352,7510676.43639125,0.0,1.0
2007-02-27,199.76,210.4,194.65,208.55,18817600,147.684081639517,155.550314261886,143.906219919564,154.182595243899,25453005.728643,0.0,1.0
2007-02-28,201.75,203.85,197.79,200.4,15940000,149.155303718325,150.707849630635,146.227645712255,148.157238488983,21560715.0388237,0.0,1.0
2007-03-01,199.66,202.7,194.08,196.0,14141300,147.610150881788,149.857645916751,143.484814600508,144.904285148905,19127762.8342859,0.0,1.0
2007-03-02,195.67,200.92,195.59,198.21,9842200,144.6603136484,148.541678429174,144.601169042216,146.538154894717,13312727.0737208,0.0,1.0
2007-03-05,190.0,197.49,189.85,193.05,13391800,140.468439685163,146.005853439068,140.35754354857,142.723327795899,18113976.3900201,0.0,1.0
2007-03-06,197.37,198.2,193.7,194.75,10796300,145.917136529793,146.530761818944,143.203877721138,143.980150677293,14603258.9569418,0.0,1.0
2007-03-07,195.59,199.0,195.5,197.48,8459500,144.601169042216,147.122207880776,144.53463136026,145.998460363295,11442463.5427183,0.0,1.0
2007-03-08,199.94,202.02,198.0,198.17,10789400,147.817157003429,149.354916764193,146.382900303486,146.508582591625,14593925.8996164,0.0,1.0
2007-03-09,201.7,202.99,198.86,202.95,7676900,149.11833833946,150.072045114165,147.018704819956,150.042472811073,10383905.4756302,0.0,1.0
2007-03-12,202.6,202.89,198.86,200.0,9623200,149.783715159022,149.998114356436,147.018704819956,147.861515458067,13016503.9499126,0.0,1.0
2007-03-13,199.03,208.56,198.52,204.15,31973100,147.144387108095,154.189988319672,146.767340243677,150.929641903822,43247358.720691,0.0,1.0
2007-03-14,200.15,202.16,197.54,200.0,20394300,147.97241159466,149.458419825014,146.042818817933,147.861515458067,27585676.9583615,0.0,1.0
2007-03-15,200.89,202.37,199.5,200.0,9741600,148.519499201855,149.613674416245,147.491861669422,147.861515458067,13176653.8031496,0.0,1.0
2007-03-16,199.0,201.05,198.27,200.91,10875200,147.122207880776,148.637788414222,146.582513349355,148.534285353401,14709980.438533,0.0,1.0
2007-03-19,202.44,202.5,200.44,201.9,8186200,149.665425946655,149.709784401293,148.186810792075,149.266199854918,11072793.3156097,0.0,1.0
2007-03-20,204.0,204.43,202.0,202.49,6641900,150.818745767228,151.136648025463,149.340130612647,149.70239132552,8983946.87681073,0.0,1.0
2007-03-21,210.95,211.51,204.16,205.89,10934100,155.956933429396,156.370945672679,150.937034979595,152.216037088307,14789649.5800503,0.0,1.0
2007-03-22,210.08,211.75,209.29,211.6,8016100,155.313735837153,156.548379491228,154.729682851094,156.437483354635,10842713.163282,0.0,1.0
2007-03-23,211.89,211.89,209.71,209.83,5106800,156.651882552049,156.651882552049,155.040192033556,155.128908942831,6907544.51444571,0.0,1.0
2007-03-26,211.73,212.22,209.3,212.01,6525100,156.533593339682,156.895854052555,154.737075926867,156.740599461324,8825961.21077972,0.0,1.0
2007-03-27,209.87,211.73,209.74,210.83,4806100,155.158481245922,156.533593339682,155.062371260875,155.868216520121,6500812.58143606,0.0,1.0
2007-03-28,206.76,208.67,206.19,207.96,7991200,152.859234680549,154.271312153174,152.437829361494,153.746403773298,10809032.9998901,0.0,1.0
2007-03-29,207.2,208.89,206.3,208.09,6380800,153.184530014557,154.433959820178,152.519153194996,153.842513758346,8630778.57714719,0.0,1.0
2007-03-30,206.63,209.03,204.7,207.36,5177000,152.763124695502,154.537462880999,151.336261071331,153.302819226924,7002498.22810476,0.0,1.0
2007-04-02,205.65,207.68,203.29,207.45,5797000,152.038603269757,153.539397651657,150.293837387352,153.36935690888,7841120.77039278,0.0,1.0
2007-04-03,209.75,209.75,206.47,207.0,5015300,155.069764336648,155.069764336648,152.644835483135,153.036668499099,6783780.05860803,0.0,1.0
2007-04-04,208.79,209.95,208.21,209.45,4141600,154.360029062449,155.217625852106,153.93123066762,154.84797206346,5601998.58248382,0.0,1.0
2007-04-05,207.93,208.5,207.41,208.5,3010800,153.724224545979,154.145629865035,153.339784605788,154.145629865035,4072459.27471081,0.0,1.0
2007-04-09,208.94,209.87,207.45,208.57,3610500,154.470925199042,155.158481245922,153.36935690888,154.197381395445,4883623.69182391,0.0,1.0
2007-04-10,209.05,209.81,208.21,208.3,3002700,154.552249032544,155.114122791285,153.93123066762,153.997768349577,4061503.07698093,0.0,1.0
2007-04-11,206.93,208.87,206.61,208.7,5550400,152.984916968689,154.419173668632,152.748338543956,154.293491380493,7507565.41728273,0.0,1.0
2007-04-12,207.05,207.52,205.39,206.25,3946200,153.073633877964,153.42110843929,151.846383299662,152.482187816131,5337697.21996272,0.0,1.0
2007-04-13,206.5,207.95,205.61,207.1,4320400,152.667014710454,153.739010697525,152.009030966666,153.110599256828,5843846.50274365,0.0,1.0
2007-04-16,214.52,215.23,208.12,208.85,10003000,158.596261480322,159.121169860199,153.864692985664,154.404387517086,13530227.8879143,0.0,1.0
2007-04-17,214.9,216.87,213.54,215.15,6064400,158.877198359693,160.333634286955,157.871740054578,159.062025254015,8202810.55717956,0.0,1.0
2007-04-18,216.75,218.54,213.97,214.1,6077200,160.24491737768,161.56827794103,158.189642312813,158.285752297861,8220124.0548268,0.0,1.0
2007-04-19,218.94,221.71,214.8,215.2,8880000,161.864000971946,163.91188296104,158.803267601964,159.09899063288,12011238.99277,0.0,1.0
2007-04-20,220.0,222.19,218.37,220.74,7393900,162.906424655925,164.528084065,161.699436145974,163.454382629768,9985229.27156291,0.35,1.0
2007-04-23,222.42,223.98,220.48,221.0,5816300,164.69839532714,165.8535499747,163.261856855174,163.646908404361,7854730.11701422,0.0,1.0
2007-04-24,220.72,223.24,218.71,222.75,6724800,163.439572954799,165.305592000858,161.951200620443,164.942754964124,9081630.77745252,0.0,1.0
2007-04-25,225.6,226.05,220.1,221.75,7627000,167.053133647167,167.386351333963,162.980473030769,164.202271215688,10300023.4861454,0.0,1.0
2007-04-26,224.81,226.61,224.17,225.9,4730800,166.468151485902,167.801022233087,165.994241886903,167.275278771698,6388796.52658406,0.0,1.0
2007-04-27,224.28,225.71,222.99,223.5,3597400,166.075695099231,167.134586859495,165.120471063749,165.498117775451,4858175.49351769,0.0,1.0
2007-04-30,218.61,224.98,218.48,224.36,5484500,161.877152245599,166.594033723136,161.780889358302,166.134933799106,7406644.65841934,0.0,1.0
2007-05-01,218.58,219.91,215.35,219.08,6295500,161.854937733146,162.839781118566,159.463175225698,162.225179607364,8501874.63708249,0.0,1.0
2007-05-02,219.49,221.92,217.45,218.0,4859500,162.528777944223,164.328153452922,161.018191097413,161.425457159053,6562601.82652725,0.0,1.0
2007-05-03,221.56,221.93,218.55,220.45,4414600,164.061579303485,164.335558290407,161.832723220693,163.239642342721,5961778.37707322,0.0,1.0
2007-05-04,227.34,227.34,221.43,222.6,5632300,168.341575369446,168.341575369446,163.965316416189,164.831682401859,7606243.90730515,0.0,1.0
2007-05-07,227.22,229.9,225.6,227.0,4637000,168.252717319633,170.237213765442,167.053133647167,168.089810894977,6262122.57837369,0.0,1.0
2007-05-08,224.95,225.99,222.96,225.91,4879700,166.571819210683,167.341922309057,165.098256551296,167.282683609182,6589881.29085403,0.0,1.0
2007-05-09,226.57,227.68,223.35,224.01,5195100,167.77140288315,168.593339843914,165.387045213186,165.875764487154,7015819.06554002,0.0,1.0
2007-05-10,223.1,226.98,222.95,225.5,4963100,165.201924276077,168.075001220009,165.090851713811,166.979085272323,6702510.36634168,0.0,1.0
2007-05-11,227.5,227.55,223.6,223.91,4956100,168.460052769195,168.497076956617,165.572166150295,165.80171611231,6693057.08662451,0.0,1.0
2007-05-14,226.18,229.0,225.35,228.03,4761900,167.48261422126,169.570778391849,166.868012710058,168.852509155866,6430796.09789899,0.0,1.0
2007-05-15,224.38,228.33,224.26,226.19,5771800,166.149743474075,169.074654280397,166.060885424263,167.490019058744,7794634.26738348,0.0,1.0
2007-05-16,227.11,227.96,224.52,225.59,5161400,168.171264107305,168.800675293476,166.253411198856,167.045728809682,6970308.27604442,0.0,1.0
2007-05-17,227.38,227.93,225.25,226.86,4185200,168.371194719383,168.778460781023,166.793964335214,167.986143170196,5651980.89605554,0.0,1.0
2007-05-18,230.34,231.22,227.95,228.55,6726900,170.563026614754,171.214652313377,168.793270455991,169.237560705053,9084466.76136766,0.0,1.0
2007-05-21,229.23,231.69,228.56,230.58,7778600,169.74108965399,171.562679675142,169.244965542537,170.740742714378,10504754.5154491,0.0,1.0
2007-05-22,230.71,231.66,228.75,229.79,3568400,170.837005601675,171.540465162689,169.38565745474,170.155760553114,4819011.90611789,0.0,1.0
2007-05-23,228.54,232.41,228.43,231.0,4276600,169.230155867569,172.095827974016,169.148702655241,171.051745888721,5775413.71979143,0.0,1.0
2007-05-24,225.68,230.75,225.05,229.37,6211000,167.112372347042,170.866624951612,166.645867585527,169.844757378771,8387760.04621067,0.0,1.0
2007-05-25,225.53,226.95,224.19,226.6,4068800,167.001299784776,168.052786707555,166.009051561872,167.793617395603,5494786.35904397,0.0,1.0
2007-05-29,228.44,228.9,226.03,226.25,3734700,169.156107492725,169.496730017006,167.371541658994,167.53444808365,5043594.82282774,0.0,1.0
2007-05-30,232.0,232.0,225.6,226.25,5393000,171.792229637157,171.792229637157,167.053133647167,167.53444808365,7283076.78783035,0.0,1.0
2007-05-31,230.82,233.97,230.09,232.21,4578100,170.918458814003,173.250982621576,170.377905677645,171.947731224329,6182579.98189617,0.0,1.0
2007-06-01,230.71,232.89,229.59,232.09,4093200,170.837005601675,172.451260173265,170.007663803427,171.858873174517,5527737.79120103,0.0,1.0
2007-06-04,229.71,230.65,227.94,230.0,3411600,170.096521853239,170.792576576769,168.785865618507,170.311262140285,4607258.4404528,0.0,1.0
2007-06-05,229.36,230.33,228.25,229.36,3676600,169.837352541286,170.555621777269,169.015415580522,169.837352541286,4965132.60117505,0.0,1.0
2007-06-06,227.35,227.94,224.85,227.77,4411400,168.34898020693,168.785865618507,166.49777083584,168.659983381273,5957456.87777392,0.0,1.0
2007-06-07,220.05,227.42,219.34,226.29,8363600,162.943448843347,168.40081406932,162.417705381957,167.564067433588,11294778.6061001,0.0,1.0
2007-06-08,225.06,225.07,218.75,220.1,5903000,166.653272423011,166.660677260496,161.98081997038,162.980473030769,7971815.73865429,0.0,1.0
2007-06-11,227.16,227.57,224.13,225.6,4285600,168.208288294727,168.511886631586,165.964622536966,167.053133647167,5787567.93657069,0.0,1.0
2007-06-12,227.85,231.12,225.58,226.9,7474500,168.719222081148,171.140603938534,167.038323972198,168.015762520134,10094077.0351637,0.0,1.0
2007-06-13,233.64,233.64,228.0,229.0,7359000,173.006622984592,173.006622984592,168.830294643413,169.570778391849,9938097.91983007,0.0,1.0
2007-06-14,225.75,229.3,225.01,227.37,14381600,167.164206209432,169.79292351638,166.61624823559,168.363789881899,19421898.2258225,0.0,1.0
2007-06-15,226.19,228.47,226.0,227.33,7430400,167.490019058744,169.178322005178,167.349327146541,168.334170531961,10034521.3729454,0.0,1.0
2007-06-18,226.97,227.54,224.8,226.65,4370200,168.067596382524,168.489672119133,166.460746648418,167.830641583025,5901817.5742956,0.0,1.0
2007-06-19,229.47,229.57,225.49,226.16,4580200,169.918805753614,169.992854128458,166.971680434839,167.467804546291,6185415.96581134,0.0,1.0
2007-06-20,225.89,230.33,225.72,229.75,5831400,167.267873934213,170.555621777269,167.141991696979,170.126141203176,7875122.19183273,0.0,1.0
2007-06-21,226.9,226.9,222.2,225.98,8340800,168.015762520134,168.015762520134,164.535488902484,167.334517471572,11263987.9235927,0.0,1.0
2007-06-22,222.4,226.79,220.27,226.14,9778800,164.683585652172,167.934309307806,163.106355268003,167.452994871322,13205961.6712099,0.0,1.0
2007-06-25,216.74,223.17,215.05,221.0,11566700,160.492447636024,165.253758138467,159.241030101167,163.646908404361,15620464.3578337,0.0,1.0
2007-06-26,214.17,219.36,214.17,217.41,9711500,158.589404402543,162.432515056926,158.589404402543,160.988571747476,13115075.1390718,0.0,1.0
2007-06-27,219.33,219.8,212.56,213.91,9018600,162.410300544473,162.758327906238,157.397225567561,158.39687862795,12179335.493923,0.0,1.0
2007-06-28,218.96,221.47,217.67,219.75,5980200,162.136321557552,163.994935766126,161.181097522069,162.721303718816,8076071.90924956,0.0,1.0
2007-06-29,216.75,220.44,213.69,219.55,7853800,160.499852473508,163.232237505237,158.233972203294,162.573206969129,10606309.7489824,0.0,1.0
2007-07-02,219.18,219.65,216.0,217.5,5019900,162.299227982208,162.647255343972,159.944489662181,161.055215284835,6779216.97890403,0.0,1.0
2007-07-03,224.55,224.9,219.99,220.34,4676800,166.275625711309,166.534795023262,162.899019818441,163.158189130393,6315871.22590857,0.0,1.0
2007-07-05,221.32,224.29,221.2,224.29,5385600,163.883863203861,166.083099936716,163.795005154048,166.083099936716,7273083.32070072,0.0,1.0
2007-07-06,223.64,224.22,220.7,220.76,4122400,165.601785500232,166.031266074325,163.42476327983,163.469192304736,5567171.47230703,0.0,1.0
2007-07-09,223.3,225.77,222.509,223.02,3998900,165.350021025764,167.179015884401,164.764298380751,165.142685576202,5400388.60872515,0.0,1.0
2007-07-10,217.08,222.7,216.52,220.99,7960500,160.744212110492,164.905730776702,160.329541211368,163.639503566877,10750404.741243,0.0,1.0
2007-07-11,216.72,219.0,214.65,216.98,8924700,160.477637961055,162.165940907489,158.944836601792,160.670163735648,12052526.4988595,0.0,1.0
2007-07-12,220.29,220.29,216.72,218.47,6072900,163.121164942972,163.121164942972,160.477637961055,161.773484520818,8201260.34207579,0.0,1.0
2007-07-13,222.18,222.82,219.2,220.06,5605300,164.520679227516,164.994588826515,162.314037657176,162.950853680831,7569781.25696742,0.0,1.0
2007-07-16,220.4,223.45,219.46,221.87,4654500,163.2026181553,165.461093588029,162.50656343177,164.2911292655,6285755.77766664,0.0,1.0
2007-07-17,219.4,222.12,218.65,221.74,5582200,162.462134406863,164.476250202609,161.906771595536,164.194866378204,7538585.43390073,0.0,1.0
2007-07-18,214.99,218.52,212.34,216.03,11664000,159.196601076261,161.81050870824,157.234319142905,159.966704174634,15751864.9459026,0.0,1.0
2007-07-19,211.69,217.5,210.03,217.08,9461900,156.753004706422,161.055215284835,155.523801684018,160.744212110492,12777998.1937274,0.0,1.0
2007-07-20,205.94,211.97,204.79,211.17,14540900,152.495223152915,156.960340155984,151.643666842213,156.367953157235,19637027.8628151,0.0,1.0
2007-07-23,205.04,207.88,204.07,207.16,7760400,151.828787779322,153.93176162488,151.110518543339,153.398613326007,10480175.9881844,0.0,1.0
2007-07-24,198.15,204.56,196.77,202.63,12344500,146.726854752598,151.473355580073,145.704987179756,150.044221945591,16670858.7812668,0.0,1.0
2007-07-25,203.16,203.75,197.78,199.8,13933200,150.436678332262,150.87356374384,146.452875765677,147.948652937517,18816348.1365099,0.0,1.0
2007-07-26,195.12,199.89,189.0,198.0,22690900,144.483188994837,148.015296474877,139.951428454408,146.615782190333,30643346.3906878,0.0,1.0
2007-07-27,192.65,196.84,190.51,194.67,17054700,142.913363448152,146.021627101658,141.325849314859,144.411858097336,22990068.078497,0.35,1.0
2007-07-30,195.74,197.6,192.45,194.52,12195100,145.205615163983,146.585417167687,142.764997641303,144.300583742199,16439232.5414155,0.0,1.0
2007-07-31,188.34,198.99,187.25,198.55,14744900,139.716080310537,147.616559525294,138.907486663206,147.290154750224,19876412.649336,0.0,1.0
2007-08-01,189.0,189.1,182.85,187.03,16284300,140.205687473142,140.279870376567,135.643438912508,138.744284275671,21951553.859679,0.0,1.0
2007-08-02,187.46,192.48,185.0,189.15,13133400,139.063270760398,142.78725251233,137.238371336144,140.316961828279,17704079.2334155,0.0,1.0
2007-08-03,179.68,186.84,179.68,185.41,19828300,133.291840873937,138.603336759163,133.291840873937,137.542521240187,26728934.9493607,0.0,1.0
2007-08-06,187.79,187.86,175.0,179.2,18867300,139.3080743417,139.360002374098,129.82008099365,132.935762937498,25433488.2148279,0.0,1.0
2007-08-07,191.25,194.64,185.39,186.58,22763100,141.874802800203,144.389603226309,137.527684659502,138.410461210258,30685102.5627912,0.0,1.0
2007-08-08,193.3,198.5,188.76,192.04,20622000,143.395552320415,147.253063298512,140.027648504922,142.46084773726,27798858.022408,0.0,1.0
2007-08-09,182.25,190.65,180.79,186.16,20868400,135.198341491958,141.429705379654,134.115271101954,138.098893015874,28131010.0259346,0.0,1.0
2007-08-10,180.5,184.41,175.57,178.65,20278700,133.900140682022,136.800692205937,130.242923543172,132.52775696866,27336082.9298326,0.0,1.0
2007-08-13,177.5,187.25,176.61,185.01,15296400,131.674653579274,138.907486663206,131.014425738792,137.245789626487,20619845.4007352,0.0,1.0
2007-08-14,169.75,178.78,169.0,178.6,26255900,125.925478563841,132.624194743113,125.369106788153,132.490665516948,35393465.0543372,0.0,1.0
2007-08-15,164.9,173.52,163.83,169.0,22268000,122.327607747731,128.722174022961,121.533850681084,125.369106788153,30017698.1109002,0.0,1.0
2007-08-16,169.85,171.41,157.38,163.1,31328800,125.999661467265,127.156914760695,116.749053410175,120.992315486082,42231833.1496665,0.0,1.0
2007-08-17,175.0,180.86,170.5,178.12,26741100,129.82008099365,134.167199134352,126.481850339528,132.134587580508,36047524.1132295,0.0,1.0
2007-08-20,172.76,176.39,170.12,176.02,13174400,128.158383956931,130.851223351257,126.199955306513,130.576746608584,17759348.0327036,0.0,1.0
2007-08-21,175.48,177.3,170.0,172.5,11796100,130.17615893009,131.526287772424,126.110935822403,127.965508408026,15901372.7629778,0.0,1.0
2007-08-22,177.89,180.05,174.29,177.52,13427000,131.963966902631,133.56631761661,129.293382379333,131.689490159959,18099857.7570979,0.0,1.0
2007-08-23,177.5,180.88,175.92,179.79,10549400,131.674653579274,134.182035715037,130.50256370516,133.373442067705,14220796.8587718,0.0,1.0
2007-08-24,179.73,180.26,175.6,176.77,8935300,133.32893232565,133.722101713802,130.2651784142,131.133118384272,12044958.5921648,0.0,1.0
2007-08-27,177.95,180.05,177.26,179.33,6664000,132.008476644686,133.56631761661,131.496614611054,133.03220071195,8983201.91355482,0.0,1.0
2007-08-28,170.95,176.13,170.25,175.5,11610600,126.81567340494,130.658347802352,126.296393080965,130.190995510775,15651315.1466866,0.0,1.0
2007-08-29,173.72,174.45,167.92,172.38,12797500,128.870539829811,129.412075024813,124.567931431164,127.876488923917,17251279.4851017,0.0,1.0
2007-08-30,171.38,173.43,169.79,169.96,9559600,127.134659889667,128.655409409878,125.955151725211,126.081262661033,12886527.1627879,0.0,1.0
2007-08-31,176.01,178.1,173.87,175.65,11023700,130.569328318242,132.119750999823,128.981814184948,130.302269865912,14860162.5051702,0.0,1.0
2007-09-04,180.8,183.7,176.18,176.18,10161800,134.122689392297,136.27399359162,130.695439254064,130.695439254064,13698304.5025752,0.0,1.0
2007-09-05,177.81,179.79,176.9,179.68,8987600,131.904620579891,133.373442067705,131.229556158724,133.291840873937,12115460.0117445,0.0,1.0
2007-09-06,179.18,179.71,175.36,178.5,9250600,132.920926356813,133.314095744965,130.08713944598,132.416482613523,12469989.1388851,0.0,1.0
2007-09-07,178.98,181.05,175.0,176.4,15144300,132.772560549963,134.308146650859,129.82008099365,130.858641641599,20414811.6355714,0.0,1.0
2007-09-10,183.61,186.07,178.5,180.5,12989300,136.207228978538,138.032128402791,132.416482613523,133.900140682022,17509829.6242103,0.0,1.0
2007-09-11,183.5,187.0,182.5,185.5,11334500,136.12562778477,138.722029404643,135.383798750521,137.609285853269,15279126.9641638,0.0,1.0
2007-09-12,182.53,184.25,181.7,183.14,7737700,135.406053621548,136.681999560457,134.790335523121,135.85856933244,10430570.4451551,0.0,1.0
2007-09-13,188.47,196.04,183.72,183.75,11292300,139.81251808499,145.428163874258,136.288830172305,136.311085043333,15222240.5414819,0.0,1.0
2007-09-14,190.59,191.0,185.59,186.95,9337600,141.385195637599,141.689345541641,137.676050466352,138.684937952931,12587266.8349354,0.0,1.0
2007-09-17,187.61,189.5,186.34,189.15,7751300,139.174545115535,140.576601990267,138.232422242039,140.316961828279,10448903.5102848,0.0,1.0
2007-09-18,200.5,200.76,187.41,190.8,22107700,148.73672136701,148.929596915915,139.026179308685,141.540979734791,29801610.5858789,0.0,1.0
2007-09-19,205.5,207.0,203.0,203.49,23115400,152.445866538258,153.558610089632,150.591293952634,150.954790179416,31160009.83082,0.0,1.0
2007-09-20,203.53,211.0,203.44,210.94,27435100,150.984463340786,156.525926226629,150.917698727704,156.481416484575,36983049.6426423,0.0,1.0
2007-09-21,209.98,210.3554,203.53,205.57,18187700,155.769260611695,156.047743231152,150.984463340786,152.497794570655,24517374.1661406,0.0,1.0
2007-09-24,210.43,214.9,207.71,210.99,13439800,156.103083677107,159.419059460202,154.085308703949,156.518507936287,18117112.4066318,0.0,1.0
2007-09-25,210.9,213.07,208.81,209.0,11727900,156.451743323205,158.061512327526,154.901320641623,155.042268158131,15809437.8334303,0.0,1.0
2007-09-26,214.61,216.27,210.8,212.42,10681000,159.20392904027,160.435365237124,156.37756041978,157.579323455264,14398196.2242916,0.0,1.0
2007-09-27,216.78,218.38,214.19,215.45,8330100,160.813698044591,162.00062449939,158.892360845885,159.827065429039,11229137.193893,0.0,1.0
2007-09-28,216.74,218.67,215.25,215.76,6156400,160.784024883221,162.215754919323,159.67869962219,160.057032429657,8298947.21797854,0.0,1.0
2007-10-01,222.98,223.62,215.4,215.41,9905600,165.413038056938,165.887808638857,159.789973977327,159.797392267669,13352941.9079995,0.0,1.0
2007-10-02,228.02,228.5,222.11,223.25,9419800,169.151856389555,169.507934325994,164.767646797141,165.613331896185,12698074.0374105,0.0,1.0
2007-10-03,227.35,230.63,225.67,226.25,10121400,168.654830936608,171.088030168946,167.408558159069,167.838818998933,13643844.514984,0.0,1.0
2007-10-04,225.95,229.25,223.89,227.55,10039900,167.616270288658,170.064306101682,166.088102478105,168.803196743458,13533980.9261554,0.0,1.0
2007-10-05,228.5,229.72,225.96,227.11,7327700,169.507934325994,170.412965747779,167.623688579001,168.476791968388,9877882.4522743,0.0,1.0
2007-10-08,226.96,229.35,226.26,227.51,4142600,168.36551761325,170.138489005106,167.846237289276,168.773523582088,5584305.55928756,0.0,1.0
2007-10-09,239.2,239.7,226.2,227.8,15123700,177.445504992463,177.816419509588,167.801727547221,168.98865400202,20387042.433978,0.0,1.0
2007-10-10,235.94,239.03,234.9,238.45,9685200,175.02714234081,177.319394056641,174.255640145191,176.889133216776,13055838.4113387,0.0,1.0
2007-10-11,229.01,239.02,226.05,239.02,12887100,169.886267133462,177.311975766299,167.690453192083,177.311975766299,17372062.0318386,0.0,1.0
2007-10-12,233.56,234.2,229.73,230.63,6544800,173.261589239297,173.736359821216,170.420384038121,171.088030168946,8822517.98977093,0.0,1.0
2007-10-15,229.34,234.31,227.42,233.25,7024200,170.131070714764,173.817961014984,168.706758969005,173.031622238679,9468758.53559301,0.0,1.0
2007-10-16,224.83,228.0,223.2,227.86,7415500,166.785421770299,169.13701980887,165.576240444473,169.033163744075,9996238.56392045,0.0,1.0
2007-10-17,227.62,230.48,223.08,227.4,9189000,168.855124775855,170.976755813808,165.487220960363,168.69192238832,12386951.1380035,0.0,1.0
2007-10-18,227.85,228.31,224.22,224.9,6499200,169.025745453732,169.366986809487,166.332906059407,166.837349802697,8761048.30080667,0.0,1.0
2007-10-19,217.69,227.47,217.6,226.15,13106800,161.488762465758,168.743850420718,161.421997852676,167.764636095508,17668221.914853,0.0,1.0
2007-10-22,222.18,224.25,213.0,216.52,12163500,164.819574829538,166.355160930434,158.009584295128,160.620822495686,16396635.1253788,0.0,1.0
2007-10-23,223.76,225.87,220.91,223.63,8176600,165.991664703652,167.556923965918,163.877451956041,165.8952269292,11022216.2014364,0.0,1.0
2007-10-24,225.12,225.82,215.8,222.76,12650800,167.000552190231,167.519832514206,160.086705591027,165.249835669403,17053525.02521,0.0,1.0
2007-10-25,226.66,230.0,221.81,224.11,12088700,168.402609064963,170.884144026037,164.799182549631,166.508023989892,16270678.6861183,0.35,1.0
2007-10-26,235.92,236.99,229.36,232.86,9389300,175.282553298359,176.07753605535,170.408640320921,173.009051208273,12637445.1667731,0.0,1.0
2007-10-29,243.81,244.98,235.07,236.22,9892400,181.144622412991,182.013902623906,174.651024940002,175.505445660132,13314588.1554308,0.0,1.0
2007-10-30,240.33,246.4,239.45,241.5,10453400,178.559071016423,183.068926469632,177.905253421889,179.428351227338,14069661.1362238,0.0,1.0
2007-10-31,247.92,250.7,240.0,240.36,14384600,184.198247769283,186.26371698838,178.313889418473,178.581360252601,19360824.9545722,0.0,1.0
2007-11-01,240.21,244.41,238.75,243.55,12579000,178.469914071714,181.590407136537,177.385171244418,180.951449032788,16930593.6281554,0.0,1.0
2007-11-02,229.6,241.8,223.44,241.8,25177900,170.586954210339,179.651243589112,166.010231048598,179.651243589112,33887971.4850412,0.0,1.0
2007-11-05,218.39,224.9,212.8,220.0,21377900,162.258209625418,167.094973875894,158.104981951046,163.4543986336,28773395.1445538,0.0,1.0
2007-11-06,223.16,224.07,213.59,221.74,15570500,165.80219817761,166.478305008322,158.691931837049,164.747174331884,20956976.5551469,0.0,1.0
2007-11-07,214.18,221.79,213.16,218.9,13210300,159.130286815202,164.784323058846,158.372452785174,162.637126640432,17780286.2712474,0.0,1.0
2007-11-08,209.94,218.0,201.57,213.67,20301400,155.980074768809,161.968449555113,149.76137787534,158.751369800188,27324489.5049395,0.0,1.0
2007-11-09,211.33,218.59,202.57,202.57,16979700,157.012809378358,162.406804533267,150.504352414584,150.504352414584,22853676.8127824,0.0,1.0
2007-11-12,214.71,221.19,208.24,210.9,14406900,159.524063321001,164.3385383353,154.717018052095,156.693330326483,19390839.4420441,0.0,1.0
2007-11-13,233.04,233.04,218.34,220.94,17393800,173.142786625337,173.142786625337,162.221060898456,164.152794700489,23411031.0397813,0.0,1.0
2007-11-14,233.31,240.05,231.04,239.97,13943300,173.343389750933,178.351038145435,171.65683754685,178.291600182296,18766861.1285046,0.0,1.0
2007-11-15,227.02,233.69,223.74,230.01,10243100,168.670079899091,173.625720075846,166.233123410371,170.891573771429,13786609.7140121,0.0,1.0
2007-11-16,225.25,229.57,222.57,228.26,10083400,167.355014964629,170.564664974162,165.363843199456,169.591368327753,13571662.9135974,0.0,1.0
2007-11-19,220.54,228.4,216.62,223.52,11007900,163.855604884792,169.695384763247,160.943144690957,166.069669011738,14815985.4995923,0.0,1.0
2007-11-20,217.48,226.23,213.5,220.4,13433000,161.582102794706,168.083130013088,158.625064128517,163.751588449298,18080027.3636228,0.0,1.0
2007-11-21,209.5,215.27,206.44,213.55,14874300,155.653165971542,159.940129062978,153.379663881457,158.662212855479,20019932.331924,0.0,1.0
2007-11-23,216.48,216.48,211.8,212.52,4737100,160.839128255463,160.839128255463,157.362007411802,157.896949080058,6375857.78487436,0.0,1.0
2007-11-26,207.45,217.45,205.42,214.81,9815200,154.130068166093,161.559813558529,152.621829851428,159.598360774926,13210681.4992503,0.0,1.0
2007-11-27,213.33,213.98,206.1901,209.51,11946400,158.498758456845,158.981691907354,153.1939945441,155.660595716934,16079151.2615785,0.0,1.0
2007-11-28,227.52,227.86,214.69,217.58,15710600,169.041567168712,169.294178512055,159.509203830217,161.656400248631,21145542.9091739,0.0,1.0
2007-11-29,224.38,228.31,222.5,226.32,9774200,166.708627115487,169.628517054715,165.311834981709,168.14999772162,13155497.9124188,0.0,1.0
2007-11-30,226.64,234.22,224.77,232.65,11878600,168.387749574178,174.019496581645,166.998387185792,172.853026555032,15987896.452135,0.0,1.0
2007-12-03,226.89,229.35,223.6,225.9,6800300,168.573493208989,170.401210575528,166.129106974877,167.837948415138,9152803.54953056,0.0,1.0
2007-12-04,215.22,223.46,215.22,221.07,10734100,159.902980336016,166.025090539383,159.902980336016,164.249381390591,14447466.8148487,0.0,1.0
2007-12-05,218.26,220.0,214.23,219.46,12954700,162.161622935316,163.4543986336,159.167435542164,163.053192382409,17436263.7152925,0.0,1.0
2007-12-06,222.51,223.35,214.29,214.5,9987100,165.319264727102,165.943363340066,159.212014014519,159.36803866776,13442048.7816003,0.0,1.0
2007-12-07,217.89,224.04,217.03,223.01,7797700,161.886722355796,166.456015772145,161.247764252047,165.690751996724,10495245.2447943,0.0,1.0
2007-12-10,224.21,224.3115,218.01,219.35,8412400,166.582321443816,166.657733359549,161.975879300505,162.971465183092,11322595.2649252,0.0,1.0
2007-12-11,211.15,227.45,210.69,224.11,12783500,156.879073961294,168.989558950965,156.537305673242,166.508023989892,17205838.5917421,0.0,1.0
2007-12-12,212.58,220.85,208.5,217.05,18041100,157.941527552412,164.085926991957,154.910191432298,161.262623742831,24282258.7411491,0.0,1.0
2007-12-13,208.48,214.24,204.94,209.85,17143300,154.895331941514,159.174865287557,152.265202072591,155.913207060277,23073872.7836517,0.0,1.0
2007-12-14,210.67,215.2,207.7,208.04,10348500,156.522446182457,159.888120845231,154.315811800903,154.568423144246,13928471.9104035,0.0,1.0
2007-12-17,208.63,211.81,207.0,209.03,13323900,155.0067781224,157.369437157195,153.795729623433,155.303967938098,17933185.1850051,0.0,1.0
2007-12-18,201.51,210.53,196.9,209.77,30016700,149.716799402985,156.418429746963,146.291686777072,155.853769097138,40400711.4840808,0.0,1.0
2007-12-19,204.16,206.1,200.64,202.01,11895100,151.685681931981,153.127052538114,149.070411553843,150.088286672607,16010104.4809819,0.0,1.0
2007-12-20,202.67,206.72,200.65,206.09,10108000,150.578649868508,153.587696752445,149.077841299236,153.119622792721,13604773.0656964,0.0,1.0
2007-12-21,209.6,210.25,205.02,205.79,10853800,155.727463425466,156.210396875975,152.324640035731,152.896730430948,14608575.9695741,0.0,1.0
2007-12-24,214.32,214.95,210.7,210.95,3419400,159.234303250696,159.70237721042,156.544735418634,156.730479053445,4602311.14175329,0.0,1.0
2007-12-26,216.69,217.37,211.55,213.32,4290500,160.995152908704,161.500375595389,157.176263776992,158.491328711453,5774760.47075288,0.0,1.0
2007-12-27,211.95,217.8,211.95,215.74,5304600,157.473453592689,161.819854647264,157.473453592689,160.289327096422,7139679.3830919,0.0,1.0
2007-12-28,211.94,214.77,211.81,214.5,4209500,157.466023847296,159.568641793356,157.369437157195,159.36803866776,5665739.238232,0.0,1.0
2007-12-31,215.05,216.79,209.5,211.59,5834300,159.776674664344,161.069450362628,155.653165971542,157.205982758561,7852624.406133,0.0,1.0
2008-01-02,207.6,215.05,206.6,215.0,9573500,154.241514346979,159.776674664344,153.498539807735,159.739525937382,12885367.5251726,0.0,1.0
2008-01-03,204.84,209.04,204.14,208.34,7751700,152.190904618667,155.31139768349,151.670822441196,154.791315506019,10433331.9522515,0.0,1.0
2008-01-04,199.93,204.0,198.29,202.0,10157900,148.54289963098,151.566806005702,147.324421386621,150.080856927215,13671935.5286938,0.0,1.0
2008-01-07,194.73,200.25,189.99,200.23,16044400,144.679432026914,148.780651483538,141.157732710899,148.765791992753,21594818.0624513,0.0,1.0
2008-01-08,189.5,199.5,189.0,195.81,13553700,140.793675186669,148.223420579106,140.422187917047,145.481844529297,18242482.4594904,0.0,1.0
2008-01-09,191.75,192.2,183.7,188.19,15901200,142.465367899967,142.799706442627,136.484422859056,139.82037854026,21402079.2908836,0.0,1.0
2008-01-10,196.91,199.4,187.04,188.51,14830500,146.299116522465,148.149123125181,138.96595782013,140.058130392818,19960980.1098941,0.0,1.0
2008-01-11,198.74,200.68,194.57,196.93,12400600,147.658759929281,149.100130535413,144.560556100635,146.31397601325,16690477.7283809,0.0,1.0
2008-01-14,201.65,202.22,199.03,200.17,9400200,149.820815838479,150.244311325848,147.874222545661,148.721213520399,12652115.9252235,0.0,1.0
2008-01-15,193.29,199.55,192.36,199.0,11292700,143.609548690403,148.260569306068,142.918582368906,147.851933309484,15199309.5369004,0.0,1.0
2008-01-16,197.5,201.78,192.4,192.5,13026600,146.737471500618,149.917402528581,142.948301350476,143.0225988044,17533036.8834191,0.0,1.0
2008-01-17,190.98,199.5,189.66,198.29,12283800,141.89327750475,148.223420579106,140.912551112948,147.324421386621,16533271.802968,0.0,1.0
2008-01-18,187.21,193.39,184.6,191.53,14975700,139.092263491801,143.683846144327,137.153099944375,142.301913501334,20156410.7637465,0.0,1.0
2008-01-22,190.69,192.83,174.05,178.37,19029400,141.677814888369,143.267780402351,129.314718555355,132.524368564888,25612452.3720185,0.0,1.0
2008-01-23,199.39,199.9699,184.59,186.68,17635700,148.141693379789,148.572544315096,137.145670198983,138.698486986002,23736614.2020876,0.0,1.0
2008-01-24,199.2,201.0,194.2,199.8,11987200,148.000528217333,149.337882387971,144.285655521114,148.446312940879,16134065.6601815,0.0,1.0
2008-01-25,191.37,202.0,189.91,200.52,14019500,142.44307866379,150.35534247837,141.356351931026,149.253729078033,18834974.2238618,0.35,1.0
2008-01-28,196.25,196.46,190.62,190.62,10216000,146.075425551386,146.231735560894,141.884828629836,141.884828629836,13725032.7523073,0.0,1.0
2008-01-29,196.05,198.36,194.07,196.49,7164500,145.926558875665,147.645968980245,144.452778786026,146.254065562252,9625391.26408629,0.0,1.0
2008-01-30,198.55,205.97,193.4,195.02,17597900,147.78739232218,153.310345991435,143.95407542236,145.159895495701,23642497.4424263,0.0,1.0
2008-01-31,199.55,203.21,195.0,196.99,14803500,148.531725700786,151.255985866483,145.145008828129,146.626232251555,19888265.6958477,0.0,1.0
2008-02-01,207.78,208.78,198.0,199.6,12207400,154.657589406711,155.401922785317,147.378008963947,148.568942369716,16400446.8305125,0.0,1.0
2008-02-04,200.8,208.0,199.2,207.84,9071300,149.462142424043,154.821342750004,148.271209018273,154.702249409428,12187146.5941665,0.0,1.0
2008-02-05,189.86,197.31,189.61,195.72,13276400,141.319135262095,146.864418932709,141.133051917444,145.680928860725,17836631.2483098,0.0,1.0
2008-02-06,187.17,192.85,186.25,192.04,9955500,139.316878473646,143.544692064127,138.632091765329,142.941782027456,13375055.1649956,0.0,1.0
2008-02-07,190.46,193.77,185.32,185.92,10839200,141.765735289259,144.229478772444,137.939861723225,138.386461750389,14562291.9938145,0.0,1.0
2008-02-08,187.07,190.64,185.7,189.76,7869300,139.242445135785,141.899715297408,138.222708407095,141.244701924235,10572278.8016574,0.0,1.0
2008-02-11,185.87,190.0,185.5,187.87,8875800,138.349245081458,141.4233419351,138.073841731374,139.83791183867,11924495.4681802,0.0,1.0
2008-02-12,180.65,186.25,178.5,186.18,18397200,134.463824845136,138.632091765329,132.863508081134,138.579988428826,24716344.2199244,0.0,1.0
2008-02-13,180.18,181.73,176.5,180.29,13933900,134.113988157191,135.26770489403,131.374841323922,134.195864828838,18719971.9917164,0.0,1.0
2008-02-14,176.56,181.1,176.5,178.5,10996700,131.419501326638,134.798774865509,131.374841323922,132.863508081134,14773890.727026,0.0,1.0
2008-02-15,178.41,178.79,173.37,175.35,12449300,132.796518077059,133.079364760929,129.045077848886,130.518857938525,16725435.6150449,0.0,1.0
2008-02-19,173.8,181.37,172.68,180.39,10366600,129.365141201686,134.999744877732,128.531487817648,134.270298166699,13927361.4457781,0.0,1.0
2008-02-20,177.25,178.85,171.82,171.97,10793700,131.933091357876,133.124024763646,127.891361112047,128.003011118838,14501163.4708868,0.0,1.0
2008-02-21,175.17,179.2,174.72,178.5,8204800,130.384877930376,133.384541446158,130.049927910004,132.863508081134,11023017.6904983,0.0,1.0
2008-02-22,177.71,178.0,171.39,175.55,9631400,132.275484712035,132.491341391831,127.571297759246,130.667724614247,12939631.9939871,0.0,1.0
2008-02-25,177.36,178.0,172.07,174.89,12849200,132.014968029523,132.491341391831,128.077444456698,130.176464584367,17262694.874799,0.0,1.0
2008-02-26,172.7,178.0,171.87,175.48,11517900,128.54637448522,132.491341391831,127.928577780977,130.615621277744,15474114.5984534,0.0,1.0
2008-02-27,180.8,181.28,171.51,171.84,15903400,134.575474851927,134.932754873658,127.660617764679,127.906247779619,21365963.769875,0.0,1.0
2008-02-28,176.7,180.28,175.57,180.28,8828200,131.523707999643,134.188421495052,130.682611281819,134.188421495052,11860545.6288096,0.0,1.0
2008-02-29,169.63,175.54,169.0,174.11,11113300,126.2612710129,130.66028128046,125.792340984379,129.595884549054,14930540.9638035,0.0,1.0
2008-03-03,165.08,169.29,164.31,168.68,11920800,122.874554140244,126.008197664174,122.301417438717,125.554154303225,16015404.3102686,0.0,1.0
2008-03-04,163.6,166.44,160.2,163.61,17887900,121.772940739907,123.886847535148,119.242207252648,121.780384073693,24032107.8083396,0.0,1.0
2008-03-05,164.97,168.31,162.6709,163.91,13270000,122.792677468597,125.278750953141,121.081380597845,122.003684087275,17828032.9505793,0.0,1.0
2008-03-06,158.65,163.59,158.13,162.95,15129200,118.088490515809,121.765497406121,117.701437158934,121.289124043814,20325838.4412888,0.0,1.0
2008-03-07,160.07,163.32,157.0,157.0,15228600,119.145443913429,121.564527393898,116.860340441109,116.860340441109,20459380.7529156,0.0,1.0
2008-03-10,155.58,164.78,155.23,159.99,13725600,115.803387043489,122.651254126662,115.542870360977,119.08589724314,18440124.270269,0.0,1.0
2008-03-11,163.07,164.84,157.5,161.91,20415300,121.378444049246,122.695914129379,117.232507130412,120.515017330064,27427629.3214741,0.0,1.0
2008-03-12,163.01,170.06,162.61,164.1,14444900,121.33378404653,126.581334365701,121.036050695088,122.14510742921,19406492.3261358,0.0,1.0
2008-03-13,165.44,167.3,156.76,160.44,18617600,123.142514156542,124.526974240749,116.681700430244,119.420847263513,25012448.0980184,0.0,1.0
2008-03-14,156.86,167.8,155.0,166.74,27102300,116.756133768104,124.899140930052,115.371673683898,124.11014754873,36411506.965824,0.0,1.0
2008-03-17,151.02,154.12,140.27,144.0,38648800,112.409226837047,114.716660310724,104.407643017034,107.184006519234,51924045.2072603,0.0,1.0
2008-03-18,175.59,175.88,159.76,164.96,43276100,130.697497949391,130.913354629186,118.914700566061,122.785234134811,58140748.8148124,0.0,1.0
2008-03-19,166.49,178.46,165.4,177.64,24176100,123.924064204078,132.833734745989,123.112740821398,132.223381375533,32480204.0253579,0.0,1.0
2008-03-20,179.63,180.36,166.21,166.3,20801800,133.704604798958,134.24796816534,123.715650858068,123.782640862143,27946885.8953549,0.0,1.0
2008-03-24,178.88,184.52,176.15,178.71,15643700,133.146354765004,137.34439502034,131.11432464141,133.019818090641,21017060.9697796,0.0,1.0
2008-03-25,179.63,182.65,177.14,177.51,11666800,133.704604798958,135.952491602348,131.85121468623,132.126618036314,15674159.3690895,0.0,1.0
2008-03-26,175.48,179.05,174.33,178.49,11610600,130.615621277744,133.272891439367,129.759637892347,132.856064747348,15598655.5671436,0.0,1.0
2008-03-27,168.14,177.24,167.38,176.07,15195800,125.152214278778,131.92564802409,124.586520911037,131.054777971122,20415314.4770468,0.0,1.0
2008-03-28,164.45,170.5,163.39,169.74,11978700,122.405624111722,126.908841052287,121.6166307304,126.343147684547,16093192.0350493,0.0,1.0
2008-03-31,165.39,168.49,162.85,163.5,8977400,123.105297487612,125.41273096129,121.214690705953,121.698507402047,12060993.4446518,0.0,1.0
2008-04-01,176.86,176.99,170.21,171.5,14694100,131.64280134022,131.739564679439,126.692984372492,127.653174430893,19741288.5440171,0.0,1.0
2008-04-02,176.87,181.62,176.1,177.0,12058300,131.650244674006,135.185828222384,131.07710797248,131.747008013225,16200133.3630723,0.0,1.0
2008-04-03,176.53,179.15,172.88,174.37,10755800,131.39717132528,133.347324777227,128.680354493369,129.789411227492,14450245.426514,0.0,1.0
2008-04-04,175.4,179.33,174.0,175.25,8496700,130.556074607456,133.481304785376,129.514007877408,130.444424600665,11415180.6760502,0.0,1.0
2008-04-07,178.73,181.75,176.93,178.56,10276200,133.034704758213,135.282591561602,131.694904676723,132.90816808385,13805910.4903348,0.0,1.0
2008-04-08,178.9,181.5,176.76,177.65,8629400,133.161241432576,135.096508216951,131.56836800236,132.230824709319,11593461.005556,0.0,1.0
2008-04-09,174.14,178.9,173.15,178.25,11425400,129.618214550412,133.161241432576,128.881324505593,132.677424736482,15349842.3265673,0.0,1.0
2008-04-10,170.55,173.9,168.87,170.58,14744400,126.946057721218,129.439574539547,125.69557764516,126.968387722576,19808865.7902426,0.0,1.0
2008-04-11,167.3,171.87,166.87,168.18,11355300,124.526974240749,127.928577780977,124.206910887948,125.181987613922,15255664.0967379,0.0,1.0
2008-04-14,163.59,167.55,163.35,166.75,9857900,121.765497406121,124.7130575854,121.586857395256,124.117590882516,13243931.1246055,0.0,1.0
2008-04-15,164.2,165.95,161.68,165.06,9134700,122.219540767071,123.522124179631,120.343820652984,122.859667472672,12272323.4810592,0.0,1.0
2008-04-16,169.05,169.17,165.91,166.16,9340800,125.829557653309,125.918877658742,123.492350844487,123.678434189138,12549215.5376617,0.0,1.0
2008-04-17,172.1,173.5,167.1,167.74,8730300,128.099774458057,129.141841188105,124.378107565028,124.854480927335,11729018.5432134,0.0,1.0
2008-04-18,179.93,183.03,176.91,178.1,16882100,133.92790481254,136.235338286218,131.68001800915,132.565774729691,22680831.580631,0.0,1.0
2008-04-21,180.4,181.75,178.29,179.57,7820700,134.277741500485,135.282591561602,132.707198071626,133.659944796242,10506985.4782664,0.0,1.0
2008-04-22,179.76,181.37,178.5,179.78,6127000,133.801368138177,134.999744877732,132.863508081134,133.816254805749,8231526.59293134,0.0,1.0
2008-04-23,179.35,183.2,178.0,180.84,7435900,133.496191452949,136.361874960581,132.491341391831,134.605248187071,9990012.82722017,0.0,1.0
2008-04-24,188.79,189.39,179.36,180.34,13182700,140.522698546987,140.969298574151,133.503634786735,134.233081497768,17710746.7955992,0.0,1.0
2008-04-25,192.0,192.49,188.37,190.26,12187400,143.172525374824,143.537913590624,140.465669816956,141.875024363614,16343783.7942298,0.35,1.0
2008-04-28,190.24,192.5,189.89,192.49,6252600,141.860110558888,143.545370492987,141.599118976173,143.537913590624,8384983.06052162,0.0,1.0
2008-04-29,192.68,192.68,188.25,190.25,7127200,143.679594735526,143.679594735526,140.376186988597,141.867567461251,9557856.13487987,0.0,1.0
2008-04-30,191.37,194.93,189.82,193.38,10352600,142.702740525938,145.357397767263,141.546920659631,144.201577900955,13883244.6713937,0.0,1.0
2008-05-01,199.05,199.19,190.85,192.0,9483200,148.429641540931,148.534038174016,142.314981603048,143.172525374824,12717345.0020053,0.0,1.0
2008-05-02,200.27,203.39,198.0,203.03,9437100,149.33938362925,151.665937166591,147.646666792787,151.397488681513,12655523.0848685,0.0,1.0
2008-05-05,197.12,201.12,196.15,198.61,6389900,146.990459384819,149.973220330128,146.267139855582,148.101537836947,8569107.77251498,0.0,1.0
2008-05-06,197.61,199.25,193.11,194.25,7508600,147.355847600619,148.578779588196,144.000241537147,144.85032840656,10069328.5686327,0.0,1.0
2008-05-07,189.76,198.44,189.54,197.6,7075600,141.502179245451,147.974770496771,141.338127393459,147.348390698256,9488658.50094788,0.0,1.0
2008-05-08,187.72,191.39,185.26,190.75,9867500,139.980971163343,142.717654330664,138.146573181978,142.240412579415,13232706.4500683,0.0,1.0
2008-05-09,188.09,189.98,185.69,185.76,6467800,140.256876550784,141.666231097443,138.467219983599,138.519418300142,8673574.74312157,0.0,1.0
2008-05-12,192.08,192.7,187.34,189.45,5655000,143.23218059373,143.694508540253,139.697608873539,141.271015272189,7583577.90475159,0.0,1.0
2008-05-13,190.33,193.0,189.0204,191.18,5776700,141.927222680157,143.918215611151,140.950666746663,142.561059381036,7746782.4018353,0.0,1.0
2008-05-14,190.13,192.49,189.34,190.6,5031700,141.778084632892,143.537913590624,141.188989346193,142.128559043966,6747708.0359573,0.0,1.0
2008-05-15,188.62,189.8,185.32,189.78,8015600,140.652092376038,141.532006854904,138.191314596158,141.517093050177,10749235.5531966,0.0,1.0
2008-05-16,187.14,189.61,186.0,189.55,6144400,139.548470826274,141.390325710002,138.698383956861,141.345584295822,8239882.59557127,0.0,1.0
2008-05-19,184.4,189.32,183.47,185.67,7009200,137.505279578737,141.174075541467,136.811787658953,138.452306178873,9399613.48364012,0.0,1.0
2008-05-20,182.43,184.9,181.25,183.17,6889900,136.036269813172,137.878124696901,135.156355334306,136.588080588055,9239627.48115794,0.0,1.0
2008-05-21,178.6,183.66,178.01,182.55,9068500,133.180276208039,136.953468803855,132.740318968606,136.125752641532,12161215.9556569,0.0,1.0
2008-05-22,177.2,179.92,175.0,175.98,8684100,132.136309877181,134.164587319991,130.495791357261,131.226567788862,11645720.4036522,0.0,1.0
2008-05-23,172.64,176.5,171.23,176.01,8145500,128.735962399529,131.614326711752,127.684539166308,131.248938495952,10923436.5735021,0.0,1.0
2008-05-27,173.92,174.7,170.8,171.76,8420000,129.690445902028,130.272084286363,127.363892364687,128.079754991561,11291551.893547,0.0,1.0
2008-05-28,174.83,175.93,172.21,174.75,7238500,130.369024017086,131.189283277046,128.415315597908,130.309368798179,9707113.82202374,0.0,1.0
2008-05-29,176.24,179.5,174.0,174.49,7755200,131.420447250307,133.851397420734,129.750101120934,130.115489336734,10400028.8889354,0.0,1.0
2008-05-30,176.41,178.86,175.85,177.8,5697400,131.547214590483,133.374155669484,131.129628058139,132.583724018977,7640437.97604449,0.0,1.0
2008-06-02,172.34,177.7,170.81,177.0,9847400,128.512255328631,132.509154995345,127.37134926705,131.987171829916,13205751.5577809,0.0,1.0
2008-06-03,170.58,173.66,167.6,173.35,13187400,127.199840512695,129.496566440583,124.97768360844,129.265402467321,17684823.2115157,0.0,1.0
2008-06-04,172.1,175.56,169.55,170.0,10777500,128.333289671912,130.913377889605,126.431779569278,126.767340175625,14453052.3197985,0.0,1.0
2008-06-05,176.6,177.44,173.19,173.21,9721900,131.688895735385,132.3152755339,129.146092029509,129.161005834236,13037451.1109115,0.0,1.0
2008-06-06,169.44,175.07,169.44,175.07,10559000,126.349753643282,130.547989673804,126.349753643282,130.547989673804,14160035.2071215,0.0,1.0
2008-06-09,165.76,172.68,163.35,170.85,12998400,123.605613573598,128.765790008982,121.808500104049,127.401176876503,17431366.7616486,0.0,1.0
2008-06-10,167.21,169.43,163.21,163.75,11014600,124.686864416272,126.342296740919,121.704103470964,122.10677619858,14771012.765637,0.0,1.0
2008-06-11,162.4,167.25,161.21,167.0,16468500,121.100094379538,124.716692025725,120.212722998309,124.530269466644,22084907.6435724,0.0,1.0
2008-06-12,166.75,169.69,163.24,163.24,11767100,124.343846907562,126.536176202364,121.726474178053,121.726474178053,15780144.9271445,0.0,1.0
2008-06-13,178.29,178.56,169.4,169.9,14343000,132.949112234778,133.150448598586,126.319926033829,126.692771151993,19234528.3621312,0.0,1.0
2008-06-16,182.09,184.75,176.61,177.74,16376300,135.782735132821,137.766271161452,131.696352637748,132.538982604798,21961263.8092986,0.0,1.0
2008-06-17,179.44,185.89,179.14,185.0,24422900,133.806656006554,138.616358030865,133.582948935656,137.952693720533,32752071.5844311,0.0,1.0
2008-06-18,182.77,185.35,175.56,175.65,16222400,136.289804493524,138.213685303248,130.913377889605,130.980490010874,21754877.8429782,0.0,1.0
2008-06-19,186.93,186.98,181.11,183.69,10588800,139.391875876645,139.429160388461,135.051958701221,136.975839510945,14199998.1817566,0.0,1.0
2008-06-20,183.77,186.7,182.85,183.82,11331400,137.035494729851,139.22036712229,136.34945971243,137.072779241667,15195854.0530331,0.0,1.0
2008-06-23,178.59,184.6,177.01,184.6,9840000,133.172819305676,137.654417626002,131.994628732279,137.654417626002,13195827.8660929,0.0,1.0
2008-06-24,181.98,184.6,177.34,177.62,12663400,135.700709206825,137.654417626002,132.240706510267,132.449499776439,16982118.5568579,0.0,1.0
2008-06-25,183.65,187.01,183.09,185.33,10838800,136.946011901492,139.451531095551,136.528425369148,138.198771498521,14535258.036078,0.0,1.0
2008-06-26,176.26,180.5,175.2,178.05,13603700,131.435361055034,134.597087657061,130.644929404527,132.770146578059,18243097.9209317,0.0,1.0
2008-06-27,174.56,178.28,172.29,177.01,12670600,130.167687653277,132.941655332415,128.474970816815,131.994628732279,16991774.0406624,0.0,1.0
2008-06-30,174.9,178.26,173.29,175.2,9373300,130.421222333629,132.926741527688,129.220661053142,130.644929404527,12569964.7700456,0.0,1.0
2008-07-01,175.33,177.06,170.23,172.34,13940400,130.741869135249,132.031913244095,126.938848929981,128.512255328631,18694625.892732,0.0,1.0
2008-07-02,178.79,182.64,175.19,176.77,16256600,133.321957352941,136.192864762801,130.637472502163,131.81566307556,21800741.3910495,0.0,1.0
2008-07-03,178.89,182.36,178.26,180.3,6185400,133.396526376574,135.98407149663,132.926741527688,134.447949609796,8294865.21168002,0.0,1.0
2008-07-07,169.82,181.91,167.39,180.69,17013300,126.633115933086,135.648510890282,124.821088658811,134.738768801963,22815505.9181097,0.0,1.0
2008-07-08,174.9,176.0,166.74,171.37,16790500,130.421222333629,131.241481593589,124.336390005199,127.788935799394,22516722.3359383,0.0,1.0
2008-07-09,169.02,177.47,167.5,175.85,12909300,126.036563744025,132.337646240989,124.903114584807,131.129628058139,17311880.1495684,0.0,1.0
2008-07-10,170.16,173.3,166.25,167.51,14106200,126.886650613438,129.228117955505,123.971001789398,124.910571487171,18916970.2281179,0.0,1.0
2008-07-11,162.48,167.88,158.5,166.35,24827400,121.159749598445,125.186476874612,118.191902457862,124.045570813031,33294522.0287231,0.0,1.0
2008-07-14,158.67,168.0,158.57,166.35,15944800,118.318669798038,125.275959702971,118.244100774405,124.045570813031,21382605.3007397,0.0,1.0
2008-07-15,157.8,163.61,152.25,157.04,25593100,117.669919292433,122.002379565494,113.531338480817,117.103194712825,34321355.9105391,0.0,1.0
2008-07-16,172.86,173.27,159.15,161.21,19366400,128.900014251521,129.205747248415,118.676601111475,120.212722998309,25971105.7709251,0.0,1.0
2008-07-17,181.24,184.45,174.85,175.62,24819100,135.148898431943,137.542564090553,130.383937821812,130.958119303784,33283391.4015597,0.0,1.0
2008-07-18,182.84,183.5,178.06,183.08,11722200,136.342002810067,136.834158366043,132.777603480423,136.520968466785,15719932.2573084,0.0,1.0
2008-07-21,180.78,184.65,179.05,184.16,8841300,134.805880923233,137.691702137819,133.515836814386,137.326313922018,11856531.8000495,0.0,1.0
2008-07-22,188.04,188.04,177.3,178.46,11268100,140.219592038968,140.219592038968,132.210878900814,133.075879574953,15110966.2579189,0.0,1.0
2008-07-23,187.87,190.04,184.69,187.98,9871900,140.092824698792,141.710972511622,137.721529747272,140.174850624788,13238607.0235044,0.0,1.0
2008-07-24,180.26,188.49,179.77,188.49,8828100,134.418122000342,140.555152645315,134.052733784542,140.555152645315,11838830.0797414,0.0,1.0
2008-07-25,178.66,182.0,176.17,181.26,7233900,133.486009204933,135.981493760763,131.625603054031,135.428601972944,9681977.77203634,0.35,1.0
2008-07-28,172.9,182.28,172.23,178.94,9264500,129.182419072725,136.190696058856,128.68182785943,133.695211503027,12399768.184386,0.0,1.0
2008-07-29,181.63,181.88,173.36,174.63,11149700,135.705047866854,135.891835633008,129.52610856245,130.474990414517,14922952.7039181,0.0,1.0
2008-07-30,186.17,186.83,180.96,184.0,9864200,139.097113700226,139.590233402875,135.204456653558,137.475795890002,13202417.1109527,0.0,1.0
2008-07-31,184.04,186.07,182.4,183.06,6062900,137.505681932587,139.022398593764,136.280354186611,136.77347388926,8114690.97362126,0.0,1.0
2008-08-01,182.0,186.0,178.66,185.0,7495400,135.981493760763,138.970098019241,133.486009204933,138.222946954622,10031973.9272759,0.0,1.0
2008-08-04,177.86,180.59,176.2,179.66,7551900,132.888288353238,134.928010759649,131.648017585969,134.233160269553,10107594.5114863,0.0,1.0
2008-08-05,180.77,180.83,175.5,178.89,8772200,135.062497951281,135.107327015158,131.125011840736,133.657853949796,11740865.2886903,0.0,1.0
2008-08-06,179.55,180.9,177.5,179.0,5832700,134.150973652445,135.159627589681,132.619313969975,133.740040566904,7806587.28361688,0.0,1.0
2008-08-07,172.33,178.5,171.15,177.22,9103100,128.756542965891,133.366465034594,127.87490470964,132.410111671881,12183747.6128539,0.0,1.0
2008-08-08,175.95,178.45,172.02,172.76,6634600,131.461229819814,133.329107481363,128.524926135859,129.077817923678,8879864.21243759,0.0,1.0
2008-08-11,178.0,183.2,175.07,176.38,8798500,132.992889502284,136.878075038306,130.803736882949,131.782504777601,11776065.6668273,0.0,1.0
2008-08-12,167.3,173.48,166.56,173.3,14023800,124.998373110855,129.615766690204,124.445481323037,129.481279498572,18769698.2097462,0.0,1.0
2008-08-13,164.9,169.4,162.4,167.0,12391300,123.205210555768,126.567390346556,121.337332894219,124.774227791469,16584731.7721607,0.0,1.0
2008-08-14,166.59,168.9,164.11,164.61,8660000,124.467895854975,126.193814814246,122.614961214719,122.988536747028,11590694.8542051,0.0,1.0
2008-08-15,163.18,167.69,162.34,167.4,8386200,121.920110724622,125.289762026057,121.292503830342,125.073088217317,11224236.1647038,0.0,1.0
2008-08-18,160.04,162.68,159.7,162.26,7421100,119.574056381717,121.546535192313,119.320025019746,121.232731745172,9932529.51299557,0.0,1.0
2008-08-19,158.0,161.75,156.9,158.49,8966300,118.049868209893,120.851684702216,117.228002038811,118.415972231557,12000652.1098452,0.0,1.0
2008-08-20,158.25,160.44,155.3,158.13,9443400,118.236655976048,119.872916807565,116.03256033542,118.146997848294,12639211.0607622,0.0,1.0
2008-08-21,156.42,158.0,152.59,155.79,14534400,116.869369527794,118.049868209893,114.007780950301,116.398664357084,19453094.1442216,0.0,1.0
2008-08-22,159.81,160.81,156.8,159.99,8321000,119.402211636854,120.149362701474,117.153286932349,119.536698828486,11136971.3489424,0.0,1.0
2008-08-25,155.71,158.66,155.11,158.59,6122500,116.338892271914,118.542987912542,115.890601633142,118.490687338019,8194460.65183268,0.0,1.0
2008-08-26,155.91,157.86,153.38,155.51,5995500,116.488322484838,117.945267060846,114.598030291351,116.18946205899,8024481.63953659,0.0,1.0
2008-08-27,155.48,155.88,153.41,154.71,6660200,116.167047527052,116.465907952899,114.620444823289,115.591741207295,8914127.69838069,0.0,1.0
2008-08-28,161.83,161.83,156.67,157.24,8565800,120.911456787386,120.911456787386,117.056157293949,117.482033400782,11464615.9332737,0.0,1.0
2008-08-29,163.97,165.0,160.27,160.56,7586300,122.510360065672,123.27992566223,119.745901126579,119.962574935319,10153636.0707224,0.0,1.0
2008-09-02,165.32,168.91,162.7,167.5,8212100,123.519014002908,126.201286324893,121.561478213605,125.147803323779,10991217.691942,0.0,1.0
2008-09-03,167.61,167.92,162.03,163.97,6673500,125.229989940887,125.461606770919,121.06088700031,122.510360065672,8931928.65006212,0.0,1.0
2008-09-04,160.9,167.5,160.0,166.15,7788700,120.21660629729,125.147803323779,119.544170339132,124.139149386543,10424531.7564604,0.0,1.0
2008-09-05,163.24,163.71,157.72,157.77,7539000,121.9649397885,122.316100788871,117.840665911799,117.87802346503,10090328.9267728,0.0,1.0
2008-09-08,169.73,172.45,162.51,171.0,14981500,126.813950197881,128.846201093646,121.419519511327,127.762832049947,20051500.5725489,0.0,1.0
2008-09-09,161.67,168.38,160.5,167.3,12437500,120.791912617047,125.805296260644,119.917745871442,124.998373110855,16646566.6569487,0.0,1.0
2008-09-10,157.59,161.0,155.73,159.9,12939000,117.743536273399,120.291321403752,116.353835293207,119.46945523267,17317782.9929053,0.0,1.0
2008-09-11,157.03,159.42,149.87,151.36,20752800,117.325131677212,119.110822721653,111.975530054536,113.088785140819,27775909.0265991,0.0,1.0
2008-09-12,154.21,161.77,152.35,154.38,15622500,115.218165674985,120.866627723509,113.828464694792,115.34518135597,20909426.1385473,0.0,1.0
2008-09-15,135.5,151.4,130.43,142.28,42202300,101.238969255953,113.118671183404,97.4509133583313,106.304653474073,56484293.469471,0.0,1.0
2008-09-16,133.01,135.29,116.13,135.0,48296400,99.3785631050498,101.082067532382,86.7666531342713,100.865393723643,64640743.0665857,0.0,1.0
2008-09-17,114.5,126.6,97.78,120.8,112060400,85.5487968989414,94.5893247808383,73.0564310985021,90.2558486060448,149983591.413414,0.0,1.0
2008-09-18,108.0,120.0,85.88,106.0,114590700,80.6923149789142,89.6581277543491,64.1653334295292,79.198012849675,153370189.010365,0.0,1.0
2008-09-19,129.8,144.98,115.5,142.51,43208300,96.9802081876209,108.321961348546,86.295947963561,106.476498218936,57830741.3936434,0.0,1.0
2008-09-22,120.78,135.64,120.43,132.78,21938700,90.2409055847524,101.343570404999,89.9794027121355,99.2067183601873,29363138.244567,0.0,1.0
2008-09-23,125.05,125.95,113.01,118.89,20037600,93.4312406306779,94.1036765888356,84.4355418126583,88.8287900726214,26818672.8880624,0.0,1.0
2008-09-24,133.0,133.7,126.02,128.44,46611300,99.3710915944036,99.8940973396373,94.1559771633589,95.9640827397383,62385375.8727265,0.0,1.0
2008-09-25,135.5,137.99,128.76,134.25,19172100,101.238969255953,103.099375406855,96.2031710804166,100.305030425178,25660272.6113516,0.0,1.0
2008-09-26,137.99,137.99,129.51,132.49,15806400,103.099375406855,103.099375406855,96.7635343788812,98.9900445514476,21155561.1020218,0.0,1.0
2008-09-29,120.7,134.62,105.0,134.49,24147600,90.1811334995828,100.581476319087,78.4508617850555,100.484346680687,32319568.4828411,0.0,1.0
2008-09-30,128.0,130.0,124.5,126.89,13129900,95.6353362713057,97.1296384005448,93.0203075451372,94.805998589578,17573286.8783173,0.0,1.0
2008-10-01,134.5,135.35,124.99,127.32,13837100,100.491818191333,101.12689659626,93.3864115668008,95.1272735473644,18519815.6774967,0.0,1.0
2008-10-02,131.54,133.21,128.05,132.17,10894700,98.280251040059,99.5279933179737,95.6726938245367,98.7509562107693,14581656.2619063,0.0,1.0
2008-10-03,128.0,142.0,126.94,132.84,16080700,95.6353362713057,106.09545117598,94.8433561428089,99.2515474240645,21522689.0002328,0.0,1.0
2008-10-06,124.0,127.17,115.0,122.1,21368000,92.6467320128274,95.0152008876715,85.9223724312512,91.2271449900502,28599303.4231703,0.0,1.0
2008-10-07,115.0,127.51,112.02,127.51,17184000,85.9223724312512,95.2692322496421,83.6958622586849,95.2692322496421,22999364.9393373,0.0,1.0
2008-10-08,113.0,121.0,107.55,110.0,18223800,84.4280703020121,90.4052788189687,80.3560969998354,82.1866171081533,24391051.3722937,0.0,1.0
2008-10-09,101.35,118.94,100.0,117.75,28150500,75.723760399194,88.8661476258523,74.7151064619576,87.977037858955,37677119.5719748,0.0,1.0
2008-10-10,88.8,99.4,74.0,86.11,71312700,66.3470145382183,74.2668158231858,55.2891787818486,64.3371781743917,95446159.9225721,0.0,1.0
2008-10-13,111.0,115.65,91.0,98.93,45400500,82.9337681727729,86.4080206232539,67.9907468803814,73.9156548228146,60764820.0610092,0.0,1.0
2008-10-14,122.9,128.0,117.32,125.97,41605300,91.8248658417459,95.6353362713057,87.6557629011686,94.118619610128,55685258.2699377,0.0,1.0
2008-10-15,113.15,120.71,110.79,114.45,22250100,84.540142961705,90.188605010229,82.7768664492028,85.5114393457104,29779921.4290473,0.0,1.0
2008-10-16,112.4,118.49,104.0,115.0,27901700,83.9797796632403,88.5299296467735,77.7037107204359,85.9223724312512,37344121.3179648,0.0,1.0
2008-10-17,114.3,118.59,107.0,110.24,18413500,85.3993666860175,88.6046447532355,79.9451639142946,82.365933363662,24644949.1568021,0.0,1.0
2008-10-20,121.5,123.8,115.65,117.55,16908300,90.7788543512785,92.4973017999035,86.4080206232539,87.8276076460311,22630363.2567386,0.0,1.0
2008-10-21,121.35,123.62,118.83,120.84,13588000,90.6667816915855,92.362814608272,88.7839610087442,90.2857346486295,18186415.8982609,0.0,1.0
2008-10-22,115.06,120.19,111.0,117.19,15459100,85.9672014951284,89.8000864566268,82.9337681727729,87.5586332627681,20690728.7321758,0.0,1.0
2008-10-23,108.58,116.0,101.71,113.98,25529600,81.3871654690104,86.9488966145258,76.2376920229605,85.4347865183073,34059473.0388478,0.35,1.0
2008-10-24,100.4,105.0,96.0,96.0,24494800,75.2557691387792,78.7037426252173,71.9577075430558,71.9577075430558,32678928.7803948,0.0,1.0
2008-10-27,92.88,102.0,91.47,96.8,20595000,69.6190820479065,76.4550642644968,68.5622032183678,72.5573551059146,27476139.3533416,0.0,1.0
2008-10-28,93.57,97.25,82.22,96.99,50066600,70.1362780708722,72.8946568600227,61.628778272813,72.6997714020935,66794701.5561064,0.0,1.0
2008-10-29,97.66,102.71,88.66,93.35,27769900,73.2019762359878,76.987251476534,66.4559411538263,69.971374991086,37048295.3254848,0.0,1.0
2008-10-30,91.11,101.25,88.01,101.16,29700400,68.2923618150814,75.8928946743167,65.9687275090035,75.825434323495,39623808.1694579,0.0,1.0
2008-10-31,92.5,95.0,87.2,88.98,24881200,69.3342494555485,71.2081480894823,65.361584351609,66.6958001789698,33194431.5842857,0.0,1.0
2008-11-03,89.09,95.25,87.31,92.0,19796200,66.7782517188629,71.3955379528757,65.4440358915021,68.9594697287618,26410446.7038903,0.0,1.0
2008-11-04,95.0,95.0,87.18,90.69,22105700,71.2081480894823,71.2081480894823,65.3465931625375,67.9775468445805,29491589.8860482,0.0,1.0
2008-11-05,87.43,94.71,86.5,92.78,15693100,65.5339830259309,70.990775847946,64.8368927341076,69.5441261025491,20936431.29332,0.0,1.0
2008-11-06,80.72,88.8,79.41,85.91,25933100,60.5044390924527,66.5608794773266,59.5225162082715,64.3946526564992,34597789.2432213,0.0,1.0
2008-11-07,77.78,81.85,75.0,81.45,31450400,58.3007342989467,61.3514412749908,56.2169590180123,61.0516174935614,41958512.8972243,0.0,1.0
2008-11-10,71.21,79.22,68.51,78.77,47450700,53.3761286889688,59.3800999120925,51.3523181643203,59.0427981579844,63304784.9290413,0.0,1.0
2008-11-11,74.68,75.42,66.68,69.36,47573900,55.9770999928688,56.5317739885132,49.9806243642808,51.9894436998578,63469148.1418761,0.0,1.0
2008-11-12,66.79,73.64,64.54,71.99,34436600,50.0630759041739,55.1975581611524,48.3765671336336,53.9607850627561,45942453.0446848,0.0,1.0
2008-11-13,69.99,70.4,61.02,67.79,39994000,52.4616661556091,52.7689855315743,45.7381178570548,50.8126353577474,53356674.7898783,0.0,1.0
2008-11-14,66.73,70.0,65.12,67.85,22186300,50.0181023369595,52.4691617501448,48.8113116167062,50.8576089249618,29599119.7152242,0.0,1.0
2008-11-17,62.49,66.33,61.75,64.79,20299400,46.8399702538079,49.7182785555301,46.2852962581635,48.5639569970269,27081774.3718972,0.0,1.0
2008-11-18,62.03,65.5,60.56,62.73,25737100,46.4951729051641,49.0961442090641,45.393320508411,47.0198645226655,34336302.3137115,0.0,1.0
2008-11-19,55.18,63.45,54.54,61.33,30481500,41.3606906481856,47.5595473292384,40.8809725978986,45.9704812876626,40665886.9482341,0.0,1.0
2008-11-20,52.0,57.54,49.0,54.0,55618000,38.9770915858219,43.1296509586191,36.7284132251014,40.4762104929689,74200918.5993762,0.0,1.0
2008-11-21,53.31,54.54,47.41,54.54,39591500,39.9590144700032,40.8809725978986,35.5366136939195,40.8809725978986,52819692.702492,0.0,1.0
2008-11-24,67.42,70.1,55.27,56.13,44615400,50.5352983599252,52.5441176955022,41.4281509990072,42.0727721290804,59522163.0349637,0.0,1.0
2008-11-25,71.78,74.5,66.52,71.41,38662400,53.8033775775057,55.8421792912256,49.8606948517091,53.5260405796835,51580164.6095962,0.0,1.0
2008-11-26,76.5,78.45,69.4,69.63,25006900,57.3412981983726,58.8029391328409,52.0194260780008,52.1918247523227,33362130.0895886,0.0,1.0
2008-11-28,78.99,81.19,74.24,75.94,11525000,59.2077012377706,60.8567320356323,55.6472938332965,56.9215449043714,15375698.2785755,0.0,1.0
2008-12-01,65.76,75.8,64.19,75.8,28592700,49.2910296669932,56.8166065808711,48.1142213248828,56.8166065808711,38146006.7826312,0.0,1.0
2008-12-02,65.0,67.0,60.22,63.65,35316700,48.7213644822774,50.2204833894244,45.138470294196,47.7094592199531,47116609.4052031,0.0,1.0
2008-12-03,68.95,69.87,62.12,63.07,29036300,51.6821243238927,52.3717190211803,46.5626332559857,47.2747147368805,38737821.0781953,0.0,1.0
2008-12-04,67.53,70.65,66.04,68.19,23838500,50.6177498998183,52.9563753949676,49.5009063139938,51.1124591391768,31803347.8016331,0.0,1.0
2008-12-05,70.72,71.2,65.02,66.755,23811700,53.0088445567178,53.3686330944331,48.7363556713488,50.0368413232988,31767593.4663736,0.0,1.0
2008-12-08,77.15,78.53,73.52,73.87,22756000,57.8285118431954,58.8629038891268,55.1076110267236,55.3699568354743,30359166.1628862,0.0,1.0
2008-12-09,72.77,77.867,71.56,75.42,17049900,54.5454414365434,58.3659459714076,53.6384744977195,56.5317739885132,22746561.2216819,0.0,1.0
2008-12-10,71.53,73.9,69.35,73.8,14093300,53.6159877141123,55.3924436190815,51.9819481053221,55.3174876737241,18802110.9370454,0.0,1.0
2008-12-11,69.71,74.0,69.088,70.35,15387500,52.2517895086085,55.4673995644388,51.7855635284858,52.7315075588956,20528725.1420026,0.0,1.0
2008-12-12,67.74,70.55,65.5,65.7,15777100,50.7751573850687,52.8814194496103,49.0961442090641,49.2460560997788,21048497.1202528,0.0,1.0
2008-12-15,66.46,68.31,65.11,67.12,13821600,49.8157212844947,51.2024062736056,48.8038160221704,50.3104305238532,18439631.3515973,0.0,1.0
2008-12-16,76.0,78.0,68.54,69.57,44110400,56.9665184715858,58.4656373787328,51.3748049479275,52.1468511851082,58848433.9563797,0.0,1.0
2008-12-17,78.78,81.29,74.14,75.33,24790900,59.0502937525202,60.9316879809896,55.5723378879391,56.4643136376916,33073960.8203329,0.0,1.0
2008-12-18,80.05,81.19,78.25,79.67,19998100,60.0022342585585,60.8567320356323,58.6530272421262,59.7174016662006,26679804.9236252,0.0,1.0
2008-12-19,80.73,80.73,77.65,79.52,20379300,60.5119346869885,60.5119346869885,58.2032915699821,59.6049677481645,27188370.319182,0.0,1.0
2008-12-22,77.0,80.13,74.89,80.0,13175500,57.7160779251593,60.0621990148444,56.1345074781193,59.9647562858798,17577658.366106,0.0,1.0
2008-12-23,75.2,78.0,75.05,77.41,9468000,56.366870908727,58.4656373787328,56.254436990691,58.0233973011245,12631419.6357096,0.0,1.0
2008-12-24,76.44,76.74,75.26,75.54,3166000,57.2963246311582,57.5211924672302,56.4118444759415,56.621721122942,4223814.38177613,0.0,1.0
2008-12-26,75.97,77.44,75.31,76.83,4657300,56.9440316879786,58.0458840847317,56.4493224486201,57.5886528180518,6213383.04492925,0.0,1.0
2008-12-29,76.56,77.11,75.03,76.43,6322300,57.386271765587,57.7985294650524,56.2394458016195,57.2888290366224,8434687.8287755,0.0,1.0
2008-12-30,82.06,82.06,76.31,77.29,11031300,61.5088487602412,61.5088487602412,57.1988819021936,57.9334501666956,14717044.7219479,0.0,1.0
2008-12-31,84.39,86.15,81.12,82.24,14894100,63.2553222870675,64.5745469253568,60.8042628738821,61.6437694618845,19870471.8204712,0.0,1.0
2009-01-02,86.76,87.62,82.19,84.02,14088500,65.0317781920367,65.6763993221099,61.6062914892058,62.9779852892453,18795707.1755063,0.0,1.0
2009-01-05,88.78,90.95,85.46,85.81,15996700,66.5458882882551,68.1724323025096,64.0573509023911,64.3196967111418,21341469.2106628,0.0,1.0
2009-01-06,88.71,92.2,87.72,90.05,21551800,66.493419126505,69.1093816194765,65.7513552674672,67.4978287942935,28752622.4867855,0.0,1.0
2009-01-07,84.5,87.85,83.65,86.91,12465500,63.3377738269606,65.8487979964318,62.7006482914231,65.1442121100727,16630435.3051265,0.0,1.0
2009-01-08,85.41,86.52,82.6801,83.52,13448100,64.0198729297124,64.851883923179,61.9736505774022,62.6032055624585,17941338.6568426,0.0,1.0
2009-01-09,83.92,86.87,80.41,85.91,12192900,62.9030293438879,65.1142297319298,60.272075661845,64.3946526564992,16266755.0143898,0.0,1.0
2009-01-12,77.67,83.76,76.43,83.36,15776600,58.2182827590536,62.7830998313162,57.2888290366224,62.4832760498868,21047830.0617591,0.0,1.0
2009-01-13,77.92,78.88,73.71,74.16,25861100,58.405672622447,59.1252496978775,55.2500273229025,55.5873290770106,34501732.820136,0.0,1.0
2009-01-14,75.69,76.88,73.45,75.88,18336700,56.7341550409781,57.6261307907305,55.0551418649734,56.876571337157,24463302.9609331,0.0,1.0
2009-01-15,73.83,76.2,69.0,75.03,25795400,55.3399744573313,57.1164303623005,51.7196022965714,56.2394458016195,34414081.3340708,0.0,1.0
2009-01-16,73.05,76.5,69.95,76.18,26049300,54.755318083544,57.3412981983726,52.4316837774662,57.1014391732291,34752813.637145,0.0,1.0
2009-01-20,59.2,70.26,59.13,69.58,33123100,44.3739196515511,52.664047208074,44.3214504898009,52.154346779644,44190090.3818727,0.0,1.0
2009-01-21,69.9,70.1,63.25,63.49,38168900,52.3942058047875,52.5441176955022,47.4096354385237,47.5895297073814,50921777.8763661,0.0,1.0
2009-01-22,71.03,73.69,65.53,67.28,24608200,53.2412079873256,55.2350361338311,49.1186309926713,50.4303600364249,32830217.6467541,0.0,1.0
2009-01-23,74.91,75.35,67.12,67.82,21924100,56.1494986671907,56.4793048267631,50.3104305238532,50.8351221413546,29249314.2411554,0.0,1.0
2009-01-26,74.2,78.75,72.77,76.05,18729300,55.6173114551535,59.027806968913,54.5454414365434,57.0039964442645,24987077.2901452,0.0,1.0
2009-01-27,78.26,78.65,74.77,75.59,20655300,58.6605228366619,58.9528510235556,56.0445603436904,56.6591990956207,27556586.6076755,0.0,1.0
2009-01-28,87.7,89.1,83.37,84.28,34234400,65.7363640783958,66.7857473133987,62.4907716444225,63.1728707471744,45672694.5898537,0.0,1.0
2009-01-29,82.72,86.59,82.12,85.29,21624300,62.0035579995997,64.9043530849292,61.5538223274556,63.9299257952836,28849345.9683644,0.0,1.0
2009-01-30,80.73,84.78,79.35,83.59,20344900,60.5119346869885,63.5476504739611,59.477542641057,62.6556747242087,27142476.6948191,0.0,1.0
2009-02-02,83.57,84.0,78.57,78.74,18485500,62.6406835351372,62.9629941001738,58.8928862672697,59.0203113743772,24661819.5686427,0.0,1.0
2009-02-03,82.81,84.5,79.8,84.3,19442500,62.0710183504214,63.3377738269606,59.8148443951651,63.1878619362459,25938569.525484,0.0,1.0
2009-02-04,87.97,89.92,83.45,83.7,29780400,65.9387451308606,67.4003860653289,62.5507364007084,62.7381262641018,39730537.5284416,0.0,1.0
2009-02-05,92.85,94.7,86.26,86.87,33847500,69.5965952642993,70.9832802534102,64.6569984652499,65.1142297319298,45156524.7274692,0.0,1.0
2009-02-06,96.57,96.58,91.56,94.48,26559800,72.3849564315927,72.3924520261284,68.6296635691895,70.8183771736241,35433880.3591591,0.0,1.0
2009-02-09,97.89,98.66,94.63,97.09,18736400,73.3743749103097,73.9515356895613,70.9308110916601,72.7747273474509,24996549.520755,0.0,1.0
2009-02-10,90.4,97.89,89.7,96.79,29857200,67.7601746030442,73.3743749103097,67.2354829855428,72.5498595113789,39832997.7130658,0.0,1.0
2009-02-11,94.71,94.94,90.42,91.75,19554400,70.990775847946,71.1631745222679,67.7751657921157,68.7720798653684,26087857.2163623,0.0,1.0
2009-02-12,95.58,96.2,91.47,92.65,22915400,71.6428925725549,72.1076194337705,68.5622032183678,69.4466833735846,30571824.410661,0.0,1.0
2009-02-13,96.45,97.98,94.5,95.0,22975200,72.2950092971639,73.4418352611313,70.8333683626955,71.2081480894823,30651604.6065013,0.0,1.0
2009-02-17,85.71,92.48,84.79,92.41,31078100,64.2447407657845,69.3192582664771,63.5551460684969,69.2667891047269,41461821.1428543,0.0,1.0
2009-02-18,84.5,87.69,81.07,87.69,32610600,63.3377738269606,65.72886848386,60.7667849012035,65.72886848386,43506355.425884,0.0,1.0
2009-02-19,86.01,88.87,85.53,86.41,24476100,64.4696086018565,66.6133486390768,64.1098200641413,64.7694323832859,32653980.7927324,0.0,1.0
2009-02-20,84.59,87.15,79.27,81.85,36146100,63.7550285394792,65.6844867858566,59.7453731212261,61.6899052601533,47958548.0399657,0.4666666,1.0
2009-02-23,80.07,87.77,79.79,86.51,22298600,60.348328823219,66.1517774549011,60.1372943275215,65.2021222242623,29585722.3690517,0.0,1.0
2009-02-24,92.98,93.09,81.51,81.53,33115800,70.0785264641302,70.1614328731542,61.4336490868063,61.4487229793562,43937954.1688287,0.0,1.0
2009-02-25,89.92,93.5,87.3,91.55,36249600,67.7722209040072,70.4704476704256,65.7975409799803,69.0007431468178,48095871.560958,0.0,1.0
2009-02-26,92.15,94.0,90.02,92.38,27516400,69.4529599233125,70.8472949841712,67.8475903667563,69.6263096876355,36508685.343285,0.0,1.0
2009-02-27,91.08,93.38,87.5,88.52,26041700,68.646506671897,70.3800043151267,65.9482799054785,66.7170484255195,34552057.3586743,0.0,1.0
2009-03-02,86.27,90.21,85.56,87.86,24074100,65.0212355136644,67.9907923459796,64.4861123281456,66.2196099713753,31941450.9827876,0.0,1.0
2009-03-03,82.37,88.84,80.29,88.33,30943600,62.0818264664488,66.9582307063167,60.5141416412671,66.5738464462962,41055885.0644878,0.0,1.0
2009-03-04,85.47,88.0,81.5,84.9,28050800,64.4182798116714,66.3251272192241,61.4261121405314,63.9886738740014,37217725.8226883,0.0,1.0
2009-03-05,81.72,85.7,79.35,82.91,24826200,61.5919249585795,64.5916295759944,59.8056686914254,62.488821565294,32939335.235331,0.0,1.0
2009-03-06,75.65,84.4799,73.25,82.33,33484400,57.016998569708,63.6720467609924,55.2081314637292,62.0516786813491,44427011.6551835,0.0,1.0
2009-03-09,73.95,77.4,72.78,73.73,23648800,55.735717702973,58.3359641678176,54.8538949888083,55.5699048849249,31377164.0892805,0.0,1.0
2009-03-10,85.28,85.45,77.1,77.68,35004400,64.2750778324481,64.4032059191216,58.1098557795702,58.5469986635151,46443743.5576778,0.0,1.0
2009-03-11,92.39,93.5,85.58,86.89,37989000,69.6338466339104,70.4704476704256,64.5011862206954,65.4885261827089,50403702.7920096,0.0,1.0
2009-03-12,97.25,97.5,90.18,92.03,30814100,73.2968025235176,73.4852261803904,67.9681815071549,69.3625165680136,40884064.8135845,0.0,1.0
2009-03-13,98.8,99.84,95.64,98.06,30959400,74.4650291961289,75.2488716087197,72.0833541732568,73.9072951717854,41076848.4618954,0.0,1.0
2009-03-16,93.9,101.41,93.19,100.33,28240800,70.7719255214221,76.4321721738809,70.2368023359033,75.6181819761904,37469817.3105,0.0,1.0
2009-03-17,98.99,99.01,92.55,92.62,23327500,74.6082311753522,74.623305067902,69.754437774309,69.8071963982334,30950864.1154177,0.0,1.0
2009-03-18,105.25,106.79,96.7,97.5,34372900,79.326359543447,80.4870492697834,72.8822704783974,73.4852261803904,45605871.0600297,0.0,1.0
2009-03-19,99.3,105.77,99.26,105.0,28577100,74.8418765098745,79.7182807497424,74.8117287247748,79.1379358865742,37916019.2439269,0.0,1.0
2009-03-20,97.32,100.5,95.1,99.51,29137300,73.3495611474419,75.7463100628639,71.6763590744115,75.0001523816476,38659291.0937804,0.0,1.0
2009-03-23,111.93,111.93,101.3,102.5,33581800,84.3610396550881,84.3610396550881,76.3492657648569,77.2536993178463,44556241.7126197,0.0,1.0
2009-03-24,110.63,115.65,109.34,110.59,30914400,83.3812366393496,87.1647836693553,82.408970569886,83.3510888542499,41017142.5832031,0.0,1.0
2009-03-25,112.95,113.91,106.13,111.13,32805900,85.1298081751291,85.8533550175207,79.9896108156393,83.7580839530952,43526779.6842346,0.0,1.0
2009-03-26,111.99,113.19,109.45,112.0,28844800,84.4062613327376,85.310694885727,82.49187697891,84.4137982790125,38271202.8822806,0.0,1.0
2009-03-27,108.08,111.5,107.82,109.61,21569500,81.4593153392471,84.0369509652669,81.2633547360994,82.6124681193086,28618354.4545066,0.0,1.0
2009-03-30,100.46,105.05,100.46,104.11,21354900,75.7161622777643,79.1756206179488,75.7161622777643,78.4671476681071,28333623.7530097,0.0,1.0
2009-03-31,106.02,108.5,102.48,102.81,25927400,79.9067044066152,81.7758670827934,77.2386254252964,77.4873446523685,34400404.4267959,0.0,1.0
2009-04-01,110.29,111.34,103.94,104.1,24883000,83.1249804660026,83.9163598248683,78.3390195814336,78.4596107218321,33014697.3222137,0.0,1.0
2009-04-02,114.22,115.9,112.5,115.21,30053600,86.0870003520429,87.3532073262281,84.7906455927581,86.8331580332592,39875035.4636853,0.0,1.0
2009-04-03,119.4,119.76,112.55,112.8,23687100,89.9911385224473,90.2624685883441,84.8283303241327,85.0167539810055,31427980.4260341,0.0,1.0
2009-04-06,116.65,117.95,114.05,116.0,21098100,87.9184782968465,88.898281312585,85.9588722653694,87.4285767889772,27992902.2052725,0.0,1.0
2009-04-07,116.08,119.76,113.57,114.0,22183000,87.4888723591765,90.2624685883441,85.5970988441737,85.9211875339949,29432344.6006778,0.0,1.0
2009-04-08,114.75,117.55,112.5,117.37,20406200,86.4864585046133,88.5968034615886,84.7906455927581,88.4611384286402,27074891.1504464,0.0,1.0
2009-04-09,124.33,124.98,117.45,119.79,25610700,93.7068530359788,94.1967545438481,88.5214339988395,90.2850794271688,33980207.7205328,0.0,1.0
2009-04-13,130.15,131.27,122.5,122.81,36460800,98.0933557679775,98.9374937507676,92.3275918676699,92.5612372021922,48376091.1516203,0.0,1.0
2009-04-14,115.11,124.24,115.1,123.76,79935800,86.7577885705101,93.6390205195046,86.7502516242352,93.2772470983088,106058603.954869,0.0,1.0
2009-04-15,121.19,122.1,113.57,116.72,41345800,91.3402519056565,92.0261140166734,85.5970988441737,87.9712369207709,54857495.9829917,0.0,1.0
2009-04-16,121.19,123.67,119.58,123.09,23574500,91.3402519056565,93.2094145818346,90.1268035553957,92.7722716978897,31278583.049573,0.0,1.0
2009-04-17,120.6,122.96,118.96,120.84,21841200,90.8955720754367,92.6742913963159,89.6595128863511,91.0764587860346,28978845.2820775,0.0,1.0
2009-04-20,115.01,118.9,115.0,116.97,21609500,86.682419107761,89.6142912087017,86.6748821614861,88.1596605776437,28671426.3466775,0.0,1.0
2009-04-21,120.36,121.03,113.38,113.76,24772300,90.7146853648388,91.2196607652579,85.4538968649503,85.740300823397,32867820.8606307,0.0,1.0
2009-04-22,120.49,124.8,117.836,118.61,28219000,90.8126656664126,94.0610895108996,88.812360125051,89.3957197667292,37440893.1292669,0.0,1.0
2009-04-23,122.81,122.97,118.21,121.64,20133300,92.5612372021922,92.6818283425908,89.0942419157328,91.6794144880275,26712808.1661104,0.0,1.0
2009-04-24,121.3,123.7,120.25,123.25,22407200,91.4231583146805,93.2320254206594,90.6317789558148,92.8928628382883,29729812.5562957,0.0,1.0
2009-04-27,120.9,124.37,119.34,119.34,19129700,91.121680463684,93.7370008210784,89.9459168447978,89.9459168447978,25381234.3915425,0.0,1.0
2009-04-28,120.67,122.25,119.8,120.17,14907300,90.9483306993611,92.1391682107971,90.2926163734437,90.5714833856155,19778965.4539821,0.0,1.0
2009-04-29,127.18,127.94,121.6,122.02,22999800,95.8548827243287,96.427690641222,91.6492667029279,91.9658184464742,30516072.6388076,0.0,1.0
2009-04-30,128.5,129.65,125.18,128.52,24834600,96.849759632617,97.7165084542319,94.3474934693463,96.8648335251669,32950480.3326869,0.0,1.0
2009-05-01,127.08,130.27,126.16,127.9,17536300,95.7795132615796,98.1837991232764,95.0861142042877,96.3975428561223,23267115.5669146,0.0,1.0
2009-05-04,134.16,134.43,126.16,127.51,23434000,101.115671224217,101.31916877364,95.0861142042877,96.1036019514008,31092168.0283228,0.0,1.0
2009-05-05,135.2,136.2,132.55,132.9,16811000,101.899513636808,102.653208264299,99.9022228739563,100.166015993578,22304789.4821257,0.0,1.0
2009-05-06,139.22,140.36,136.05,136.8,20439300,104.929366039323,105.788577914662,102.540154070175,103.105425040794,27118808.1412177,0.0,1.0
2009-05-07,133.73,141.56,131.81,140.98,23188600,100.791582534396,106.693011467652,99.3444888496128,106.255868583707,30766571.9698543,0.0,1.0
2009-05-08,139.59,139.59,133.15,134.89,19152000,105.208233051494,105.208233051494,100.354439650451,101.665868302286,25410821.9714278,0.0,1.0
2009-05-11,135.78,138.96,134.83,136.85,18391800,102.336656520753,104.733405436175,101.620646624636,103.143109772168,24402190.6607197,0.0,1.0
2009-05-12,135.41,138.4,132.21,137.03,21101400,102.057789508581,104.31133644478,99.6459667006093,103.278774805117,27997280.6363767,0.0,1.0
2009-05-13,129.26,133.39,128.06,133.2,18621300,97.4225675495103,100.535326361049,96.5181339965209,100.392124381826,24706690.6420503,0.0,1.0
2009-05-14,133.6,134.44,128.94,129.12,17411400,100.693602232822,101.326705719915,97.1813852687131,97.3170503016616,23101398.583611,0.0,1.0
2009-05-15,134.4,136.1,132.2,134.02,14754700,101.296557934815,102.57783880155,99.6384297543344,101.010153976368,19576496.1853501,0.0,1.0
2009-05-18,143.15,143.15,136.78,137.2,18622700,107.891385925363,107.891385925363,103.090351148244,103.40690289179,24708548.1582763,0.0,1.0
2009-05-19,141.15,144.86,141.15,142.59,15324300,106.38399667038,109.180203738373,106.38399667038,107.469316933968,20332239.9298638,0.0,1.0
2009-05-20,136.44,142.63,136.02,142.31,21426800,102.834094974897,107.499464719067,102.517543231351,107.25828243827,28429020.4791869,0.0,1.0
2009-05-21,137.16,139.45,133.92,134.05,16135500,103.640548226313,105.370913168265,101.192346299707,101.290576623922,21354047.4059178,0.35,1.0
2009-05-22,136.35,138.99,136.05,137.78,9058400,103.028497744661,105.023328944118,102.801812381087,104.109031311033,11988069.9712911,0.0,1.0
2009-05-26,142.05,142.07,134.61,134.61,13768700,107.335519652579,107.35063201015,101.713722635928,101.713722635928,18221776.3637855,0.0,1.0
2009-05-27,140.01,145.49,140.01,142.22,16696900,105.794059180271,109.934845154901,105.794059180271,107.463974691938,22097015.5329474,0.0,1.0
2009-05-28,144.65,145.29,139.29,141.65,14803100,109.300126136892,109.783721579185,105.250014307692,107.033272501146,19590722.2679523,0.0,1.0
2009-05-29,144.57,145.9,141.28,145.81,14130000,109.239676706605,110.24464848512,106.753693886071,110.176642876047,18699928.0992607,0.0,1.0
2009-06-01,144.33,147.37,143.31,145.8,18403800,109.058328415746,111.355406766635,108.287598179592,110.169086697261,24355961.5536569,0.0,1.0
2009-06-02,143.13,144.97,142.0104,143.25,11988200,108.151586961447,109.541923858038,107.305597184587,108.242261106877,15865426.6128491,0.0,1.0
2009-06-03,142.15,143.31,140.74,141.91,11809700,107.411081440437,108.287598179592,106.345660231636,107.229733149577,15629196.0986439,0.0,1.0
2009-06-04,149.47,149.75,144.4,144.65,17166900,112.942204311657,113.15377731766,109.111221667247,109.300126136892,22719023.0493417,0.0,1.0
2009-06-05,149.01,151.17,148.7,151.05,12817500,112.59462008751,114.226754705247,112.360378545149,114.136080559817,16962939.0242231,0.0,1.0
2009-06-08,148.35,149.44,146.19,147.55,10908900,112.095912287646,112.9195357753,110.463777669908,111.49141798478,14437059.1395629,0.0,1.0
2009-06-09,149.31,150.79,148.1,149.0,11566100,112.821305451084,113.939619911386,111.907007818,112.587063908724,15306810.926317,0.0,1.0
2009-06-10,146.68,149.99,144.52,149.93,14346700,110.834030430414,113.33512560852,109.201895812676,113.289788535805,18986713.2669258,0.0,1.0
2009-06-11,145.15,147.95,145.0,146.12,12086500,109.677935076183,111.793665136213,109.564592394396,110.410884418408,15995518.8231928,0.0,1.0
2009-06-12,145.64,146.43,144.15,144.38,8209900,110.048187836688,110.645125960768,108.922317197601,109.096109309675,10865147.8911621,0.0,1.0
2009-06-15,143.01,145.6,142.9,144.17,8742100,108.060912816018,110.017963121545,107.977794849373,108.937429555173,11569472.1469601,0.0,1.0
2009-06-16,144.16,145.85,143.26,143.94,10129700,108.929873376387,110.206867591191,108.249817285663,108.763637443099,13405850.0825959,0.0,1.0
2009-06-17,139.73,144.09,139.03,144.09,14054600,105.582486174268,108.876980124886,105.053553659261,108.876980124886,18600142.2125881,0.0,1.0
2009-06-18,143.09,143.7,139.63,139.96,10526500,108.121362246304,108.582289152239,105.50692438641,105.756278286342,13930983.2368625,0.0,1.0
2009-06-19,143.13,144.39,141.53,143.19,9473700,108.151586961447,109.103665488461,106.942598355716,108.196924034162,12537686.4001391,0.0,1.0
2009-06-22,137.01,143.52,137.01,141.87,13939000,103.527205544525,108.446277934094,103.527205544525,107.199508434434,18447154.83196,0.0,1.0
2009-06-23,141.19,141.22,137.6,138.34,11056800,106.685688276998,106.708356813356,103.973020092889,104.532177323039,14632792.9941901,0.0,1.0
2009-06-24,142.65,144.69,141.31,142.53,11531000,107.788890379728,109.330350852035,106.776362422428,107.698216234298,15260358.8756245,0.0,1.0
2009-06-25,144.43,144.62,140.85,141.57,10135900,109.133890203604,109.277457600535,106.42877819828,106.972823070859,13414055.2881313,0.0,1.0
2009-06-26,146.74,148.19,143.93,144.49,9837400,110.879367503129,111.975013427072,108.756081264313,109.179227276319,13019014.3442085,0.0,1.0
2009-06-29,149.36,149.5,146.1,147.5,7835800,112.859086345013,112.964872848015,110.395772060836,111.453637090851,10370056.3765171,0.0,1.0
2009-06-30,147.44,149.8,146.24,149.405,9614400,111.408300018136,113.19155821159,110.501558563838,112.89308914955,12723891.6289831,0.0,1.0
2009-07-01,147.32,148.88,146.6224,147.59,7505000,111.317625872706,112.496389763294,110.790506840607,111.521642699923,9932268.95859527,0.0,1.0
2009-07-02,143.72,146.2,143.28,145.86,7685000,108.597401509811,110.471333848694,108.264929643235,110.214423769976,10170484.6031718,0.0,1.0
2009-07-06,146.46,146.46,142.26,142.66,11756800,110.667794497126,110.667794497126,107.494199407081,107.796446558514,15559187.1675433,0.0,1.0
2009-07-07,142.54,146.97,142.3,146.24,9503000,107.705772413084,111.053159615202,107.524424122224,110.501558563838,12576462.6133952,0.0,1.0
2009-07-08,138.55,142.93,135.23,142.45,19399300,104.690857077542,108.000463385731,102.182205720649,107.637766804012,25673426.4101901,0.0,1.0
2009-07-09,143.21,144.89,140.91,141.76,15026500,108.212036391734,109.481474427752,106.474115270995,107.11639046779,19886374.3512767,0.0,1.0
2009-07-10,141.87,144.87,141.2,142.35,12685200,107.199508434434,109.46636207018,106.693244455784,107.562205016153,16787850.5254594,0.0,1.0
2009-07-13,149.44,149.85,145.05,146.72,23817800,112.9195357753,113.229339105519,109.602373288325,110.864255145557,31520958.7744211,0.0,1.0
2009-07-14,149.66,151.15,148.08,148.98,28813100,113.085771708588,114.211642347675,111.891895460428,112.571951551152,38131839.9374952,0.0,1.0
2009-07-15,155.26,155.98,150.63,152.01,21135600,117.317231828647,117.861276701227,113.818721050813,114.861473723256,27971280.9861808,0.0,1.0
2009-07-16,156.84,157.9948,153.81,155.0,12643600,118.511108076807,119.383695602994,116.221585904704,117.120771180216,16732796.2431573,0.0,1.0
2009-07-17,156.84,157.94,155.52,155.87,9617200,118.511108076807,119.342287743247,117.513692477079,117.778158734583,12727597.2056765,0.0,1.0
2009-07-20,160.03,160.73,157.28,157.75,12433800,120.921529109484,121.450461624491,118.843579943383,119.198720346317,16455142.6752008,0.0,1.0
2009-07-21,159.8,160.01,157.02,159.89,10886500,120.74773699741,120.906416751912,118.647119294952,120.815742606482,14407414.5260156,0.0,1.0
2009-07-22,160.46,161.25,157.34,158.19,9499400,121.246444797274,121.843382921354,118.888917016098,119.531192212893,12571698.3005037,0.0,1.0
2009-07-23,165.45,166.42,159.3,160.2,12291900,125.016978011398,125.749927353623,120.369928058119,121.049984148843,16267349.3420596,0.0,1.0
2009-07-24,164.72,165.0,162.8101,164.43,7294400,124.465376960034,124.676949966037,123.02222237373,124.246247775245,9653556.65444065,0.0,1.0
2009-07-27,163.87,165.47,162.0,164.7,7613000,123.823101763239,125.03209036897,122.41009633029,124.450264602462,10075198.3453412,0.0,1.0
2009-07-28,160.54,162.39,159.5,162.3,10244800,121.306894227561,122.704787302937,120.521051633835,122.636781693865,13558175.7531001,0.0,1.0
2009-07-29,159.44,160.98,157.9,159.21,9111300,120.47571456112,121.639366094137,119.312063028104,120.301922449047,12058078.9023917,0.0,1.0
2009-07-30,162.42,164.1,160.71,161.11,9415400,122.727455839295,123.996893875313,121.43534926692,121.737596418352,12460530.9997012,0.0,1.0
2009-07-31,163.3,163.87,161.3,162.37,7721200,123.392399572447,123.823101763239,121.881163815283,122.689674945366,10218392.4161367,0.0,1.0
2009-08-03,164.1,166.29,163.3,165.2,8361800,123.996893875313,125.651697029407,123.392399572447,124.828073541753,11066175.4267797,0.0,1.0
2009-08-04,165.17,165.47,162.96,162.99,8808900,124.805405005396,125.03209036897,123.135489493729,123.158158030087,11657876.6195029,0.0,1.0
2009-08-05,168.64,168.96,164.61,165.75,9593900,127.427399044075,127.669196765221,124.38225899339,125.243663374973,12696761.5139064,0.0,1.0
2009-08-06,166.75,170.94,165.81,169.4,8201800,125.999281253555,129.165320164814,125.289000447688,128.001668631798,10854428.1871561,0.0,1.0
2009-08-07,163.65,168.3,162.73,168.3,10771800,123.656865829951,127.170488965357,122.961697381655,127.170488965357,14255618.2236104,0.0,1.0
2009-08-10,160.36,163.88,159.4,163.2,8909700,121.170883009416,123.830657942025,120.445489845977,123.316837784589,11791277.3804658,0.0,1.0
2009-08-11,159.22,162.22,159.15,159.94,9785100,120.309478627832,122.576332263578,120.256585376332,120.853523500411,12949799.4652566,0.0,1.0
2009-08-12,163.76,164.39,159.57,159.87,9842700,123.739983796595,124.216023060102,120.573944885336,120.800630248911,13026028.471521,0.0,1.0
2009-08-13,164.48,165.49,162.61,165.24,8922600,124.284028669174,125.047202726542,122.871023236226,124.858298256896,11808349.5016605,0.0,1.0
2009-08-14,162.73,164.39,160.79,163.97,6756800,122.961697381655,124.216023060102,121.495798697206,123.898663551097,8942085.92930535,0.0,1.0
2009-08-17,157.25,159.61,157.2,159.32,10146100,118.820911407026,120.604169600479,118.783130513097,120.385040415691,13427554.1746573,0.0,1.0
2009-08-18,160.48,160.9,159.49,159.67,8090000,121.261557154846,121.57891666385,120.51349545505,120.649506673194,10706469.8034691,0.0,1.0
2009-08-19,159.93,160.5,158.0,159.11,8838900,120.845967321626,121.276669512417,119.387624815962,120.226360661188,11697579.2269324,0.0,1.0
2009-08-20,161.98,162.84,160.1,160.2,7619200,122.394983972719,123.044815348299,120.974422360985,121.049984148843,10083403.5508766,0.0,1.0
2009-08-21,163.51,164.9,162.02,163.76,10417200,123.815545584453,124.868102665747,122.687264972131,124.004854412024,13756886.2129529,0.35,1.0
2009-08-24,162.58,166.26,162.58,164.36,9148800,123.111316745889,125.897942687733,123.111316745889,124.459195598194,12081845.4656783,0.0,1.0
2009-08-25,164.94,165.3,163.04,163.33,9118900,124.898392078158,125.170996789861,123.45964498862,123.679243228602,12042359.7211627,0.0,1.0
2009-08-26,165.95,166.41,163.7,164.29,8325600,125.663199741545,126.011527984275,123.959420293407,124.406189126474,10994732.9277119,0.0,1.0
2009-08-27,165.02,165.9,163.25,165.69,7890600,124.958970902981,125.625337976031,123.618664403779,125.466318560871,10420274.7717166,0.0,1.0
2009-08-28,164.42,166.25,163.4,165.87,7029800,124.504629716811,125.89037033463,123.732249700322,125.602620916722,9283507.91957686,0.0,1.0
2009-08-31,165.46,165.59,161.25,162.95,9106500,125.292154439506,125.390595029843,122.104193783212,123.391493810694,12025984.3622332,0.0,1.0
2009-09-01,160.17,166.38,159.93,164.8,12446800,121.286379648106,125.988810924967,121.104643173638,124.792379134719,16437162.7035463,0.0,1.0
2009-09-02,158.54,161.44,158.14,160.13,10751500,120.052086092344,122.248068492166,119.749191968231,121.256090235695,14198360.6073189,0.0,1.0
2009-09-03,161.66,162.25,159.55,159.92,8837800,122.414660260429,122.861429093496,120.81689375573,121.097070820535,11671140.8989781,0.0,1.0
2009-09-04,162.97,163.85,161.36,161.54,6220100,123.4066385169,124.073005589949,122.187489667344,122.323792023195,8214223.39334832,0.0,1.0
2009-09-08,167.22,167.25,165.05,165.25,10066300,126.624888585605,126.647605644913,124.98168796229,125.133135024346,13293489.9671166,0.0,1.0
2009-09-09,170.27,170.56,167.16,167.8,10196500,128.934456281969,129.154054521952,126.579454466988,127.064085065569,13465431.2358767,0.0,1.0
2009-09-10,174.87,175.36,170.13,171.0,13488900,132.417738709273,132.788784011312,128.82844333853,129.487238058476,17813353.1503572,0.0,1.0
2009-09-11,174.7,177.81,174.37,176.8,11094800,132.289008706525,134.644010521507,132.039121054132,133.879202858121,14651720.3428435,0.0,1.0
2009-09-14,177.71,177.9,173.16,173.28,8028100,134.568286990479,134.712161699432,131.122866328689,131.213734565923,10601856.3727495,0.0,1.0
2009-09-15,176.66,178.0,175.46,178.0,8398900,133.773189914681,134.787885230461,132.864507542341,134.787885230461,11091532.4284808,0.0,1.0
2009-09-16,179.87,179.87,176.5,177.82,8706100,136.203915260691,136.203915260691,133.652032265036,134.65158287461,11497218.740025,0.0,1.0
2009-09-17,181.46,183.0,179.55,179.88,9674300,137.407919404042,138.574061781878,135.9615999614,136.211487613794,12775817.3299898,0.0,1.0
2009-09-18,183.18,183.95,180.65,181.69,8395300,138.710364137729,139.293435326648,136.794558802712,137.582083525407,11086778.2920174,0.0,1.0
2009-09-21,182.39,183.73,181.41,181.69,6368600,138.112148242605,139.126843558385,137.370057638527,137.582083525407,8410331.52246399,0.0,1.0
2009-09-22,185.52,185.8,182.58,183.88,7470700,140.482294763793,140.694320650672,138.256022951559,139.240428854928,9865757.5769983,0.0,1.0
2009-09-23,183.64,188.0,183.64,186.31,10069600,139.05869238046,142.360238333296,139.05869238046,141.080510658917,13297847.9255414,0.0,1.0
2009-09-24,183.06,185.6,181.17,184.92,10982400,138.619495900495,140.542873588615,137.188321164059,140.027953577623,14503285.6377082,0.0,1.0
2009-09-25,179.5,183.1,177.7,182.18,12296200,135.923738195886,138.649785312907,134.560714637376,137.953128827446,16238281.3281603,0.0,1.0
2009-09-28,182.5,182.78,178.66,180.14,7892200,138.195444126736,138.407470013616,135.287660535248,136.408368794467,10422387.7212559,0.0,1.0
2009-09-29,183.58,184.78,182.13,182.99,7539300,139.013258261843,139.921940634183,137.915267061932,138.566489428775,9956350.2884955,0.0,1.0
2009-09-30,184.35,185.48,181.82,184.77,10517900,139.596329450761,140.452005351381,137.680524115744,139.91436828108,13889869.9745821,0.0,1.0
2009-10-01,178.99,184.69,178.6,184.01,11044500,135.537548187641,139.853789456257,135.242226416631,139.338869445265,14585294.491702,0.0,1.0
2009-10-02,179.61,181.06,175.6,176.45,9232400,136.007034080017,137.105025279928,132.97052048578,133.614170499521,12192247.0791063,0.0,1.0
2009-10-05,186.47,186.65,180.55,180.77,9471200,141.201668308562,141.337970664413,136.718835271684,136.885427039946,12507604.7978458,0.0,1.0
2009-10-06,186.98,189.44,184.6,188.46,13918900,141.587858316806,143.450657180104,139.785638278332,142.708566576026,18381208.3390422,0.0,1.0
2009-10-07,190.48,190.58,186.0,186.51,10579400,144.238181902799,144.313905433827,140.845767712729,141.231957720973,13971086.4724987,0.0,1.0
2009-10-08,188.17,192.17,187.61,191.89,11978100,142.488968336044,145.517909577178,142.064916562285,145.305883690298,15818200.5478795,0.0,1.0
2009-10-09,189.3,189.75,187.92,188.73,6526300,143.344644236664,143.685400126292,142.299659508473,142.913020109803,8618589.11143056,0.0,1.0
2009-10-12,190.15,190.9,188.84,190.86,6189400,143.988294250405,144.556220733118,142.996315993934,144.525931320706,8173681.17406315,0.0,1.0
2009-10-13,187.23,187.8,185.1,186.41,11959300,141.777167144377,142.208791271239,140.164255933474,141.156234189945,15793373.3907929,0.0,1.0
2009-10-14,192.28,193.6,190.4,191.58,15806700,145.601205461309,146.600756070883,144.177603077976,145.071140744111,20874224.6767156,0.0,1.0
2009-10-15,188.63,190.86,187.2,188.62,17834200,142.837296578774,144.525931320706,141.754450085069,142.829724225671,23551727.9210387,0.0,1.0
2009-10-16,184.37,187.652,183.38,186.67,12750800,139.611474156967,142.096720445317,138.861811199786,141.353115370619,16838623.1160119,0.0,1.0
2009-10-19,185.5,186.79,183.01,184.85,7482000,140.467150057587,141.443983607853,138.581634134981,139.974947105903,9880680.28311959,0.0,1.0
2009-10-20,184.96,187.55,184.07,185.19,7387400,140.058242990034,142.019482443668,139.384303563882,140.232407111399,9755752.14160887,0.0,1.0
2009-10-21,179.26,185.5,179.1,185.2,11759300,135.742001721418,140.467150057587,135.620844071773,140.239979464502,15529254.6983812,0.0,1.0
2009-10-22,183.69,183.94,179.56,180.04,10666200,139.096554145974,139.285862973545,135.969172314503,136.332645263439,14085713.9850053,0.0,1.0
2009-10-23,180.36,184.89,179.04,184.03,9221900,136.57496056273,140.005236518314,135.575409953156,139.35401415147,12178380.8477547,0.0,1.0
2009-10-26,179.37,182.45,177.82,180.52,9427400,135.825297605549,138.157582361222,134.65158287461,136.696118212375,12449762.8042077,0.0,1.0
2009-10-27,178.61,180.1,177.4,179.25,10505700,135.249798769734,136.378079382056,134.333544044291,135.734429368315,13873758.734345,0.0,1.0
2009-10-28,172.16,178.4,171.67,177.91,13586400,130.365631018405,135.090779354574,129.994585716366,134.719734052535,17942111.0129078,0.0,1.0
2009-10-29,178.58,178.58,173.44,174.57,9342900,135.227081710425,135.227081710425,131.334892215568,132.190568116188,12338172.6566637,0.0,1.0
2009-10-30,170.17,177.62,169.68,177.22,13323700,128.858732750941,134.500135812553,128.487687448902,134.19724168844,17595191.1104251,0.0,1.0
2009-11-02,170.68,173.364,165.3,171.59,15802400,129.244922759186,131.277342331987,125.170996789861,129.934006891544,20868546.1248287,0.0,1.0
2009-11-03,171.61,172.16,168.74,168.98,11150300,129.949151597749,130.365631018405,127.775886257236,127.957622731704,14725013.2799878,0.0,1.0
2009-11-04,169.5,174.6,169.02,173.47,11143300,128.351385093051,132.213285175497,127.987912144115,131.357609274877,14715769.1257534,0.0,1.0
2009-11-05,173.4,173.5,169.21,170.98,9017500,131.304602803157,131.380326334185,128.131786853069,129.472093352271,11908451.54411,0.0,1.0
2009-11-06,171.78,173.949,171.0,171.96,6274200,130.077881600498,131.720324988502,129.487238058476,130.214183956349,8285667.49964564,0.0,1.0
2009-11-09,176.57,176.75,173.5,173.68,10329200,133.705038736755,133.841341092606,131.380326334185,131.516628690036,13640673.9882918,0.0,1.0
2009-11-10,176.51,177.745,175.32,176.4,7244700,133.659604618138,134.594790226339,132.758494598901,133.576308734007,9567303.4545732,0.0,1.0
2009-11-11,179.85,180.84,177.9501,178.03,8187800,136.188770554485,136.938433511666,134.750099188478,134.810602289769,10812755.1486403,0.0,1.0
2009-11-12,178.48,181.43,177.79,179.7,7404200,135.151358179397,137.385202344733,134.628865815301,136.075185257943,9777938.11177145,0.0,1.0
2009-11-13,176.76,178.99,175.64,178.89,7630900,133.848913445709,135.537548187641,133.000809898192,135.461824656613,10077316.6496201,0.0,1.0
2009-11-16,177.25,179.38,176.43,177.99,8748500,134.219958747748,135.832869958652,133.599025793316,134.780312877358,11553211.9028163,0.0,1.0
2009-11-17,176.6,178.25,175.5,177.01,7680500,133.727755796064,134.977194058032,132.894796954752,134.03822227328,10142818.0853381,0.0,1.0
2009-11-18,176.9,177.45,175.01,176.47,5959000,133.954926389149,134.371405809805,132.523751652713,133.629315205727,7869416.44040492,0.0,1.0
2009-11-19,172.83,176.2,171.43,175.53,8893100,130.872978676295,133.424861671951,129.812849241898,132.917514014061,11744169.71743,0.0,1.0
2009-11-20,170.01,172.44,170.01,171.4,8825400,128.737575101296,130.577656905285,128.737575101296,129.79013218259,11654765.5400486,0.0,1.0
2009-11-23,172.0,173.63,171.25,171.67,7930000,130.24447336876,131.478766924522,129.676546886047,129.994585716366,10472306.1541217,0.0,1.0
2009-11-24,171.13,172.0,170.28,171.64,6143700,129.585678648813,130.24447336876,128.942028635072,129.971868657058,8113330.05284709,0.0,1.0
2009-11-25,164.16,166.3,163.22,164.27,6984800,124.307748536137,125.928232100144,123.595947344471,124.391044420269,9224081.21378427,0.0,1.0
2009-11-27,163.81,166.3,163.22,164.27,6883200,124.042716177538,125.928232100144,123.595947344471,124.391044420269,9089908.91803914,0.0,1.0
2009-11-30,169.66,169.99,164.77,165.47,10699200,128.737575101296,128.987978259279,125.027055578454,125.558213792358,14100205.5582584,0.35,1.0
2009-12-01,167.63,171.33,167.07,171.25,13489100,127.197216280975,130.00476684018,126.772289709852,129.944063044306,17776944.3319036,0.0,1.0
2009-12-02,166.66,167.81,165.57,167.65,7500200,126.461182755994,127.333799821693,125.634093537201,127.212392229944,9884324.22312414,0.0,1.0
2009-12-03,164.3,169.16,163.94,167.95,8020400,124.67042077769,128.358176377079,124.397253696254,127.440031464474,10569882.6696815,0.0,1.0
2009-12-04,167.24,167.8,163.53,167.5,10410300,126.901285276086,127.326211847209,124.086146742396,127.098572612678,13719471.5420907,0.0,1.0
2009-12-07,163.85,167.36,163.76,166.52,6654600,124.328961925895,126.992340969898,124.260670155536,126.354951113213,8769929.33191138,0.0,1.0
2009-12-08,161.84,164.1,161.05,163.12,11693900,122.803779054543,124.518661288003,122.20432907028,123.775039788538,15411095.5751568,0.0,1.0
2009-12-09,166.44,167.05,160.72,162.13,10975800,126.294247317339,126.757113760883,121.953925912297,123.023830314588,14464729.714963,0.0,1.0
2009-12-10,166.73,167.94,164.16,166.69,11930700,126.514298577384,127.432443489989,124.564189134909,126.483946679447,15723168.3166886,0.0,1.0
2009-12-11,166.0,167.95,165.42,167.54,6425000,125.960376440028,127.440031464474,125.520273919936,127.128924510616,8467345.28860196,0.0,1.0
2009-12-14,166.1,166.5,163.86,166.48,6652900,126.036256184871,126.339775164245,124.336549900379,126.324599215276,8767688.94483115,0.0,1.0
2009-12-15,162.74,166.0,162.11,164.81,7539800,123.486696758133,125.960376440028,123.00865436562,125.057407476391,9936512.0633465,0.0,1.0
2009-12-16,164.99,165.89,163.07,163.85,8637700,125.193991017109,125.8769087207,123.737099916116,124.328961925895,11383406.7547638,0.0,1.0
2009-12-17,160.93,163.62,160.83,162.31,8943800,122.113273376468,124.154438512755,122.037393631624,123.160413855307,11786808.2166846,0.0,1.0
2009-12-18,163.19,163.38,160.2,161.81,8687100,123.828155609928,123.972327125131,121.559351239111,122.78101513109,11448509.7675665,0.0,1.0
2009-12-21,165.45,166.75,163.42,163.79,9392900,125.543037843389,126.529474526353,124.002679023068,124.283434078989,12378665.7682972,0.0,1.0
2009-12-22,164.6,166.3,164.5,165.5,4190700,124.89806001222,126.188015674558,124.822180267377,125.580977715811,5522817.72777344,0.0,1.0
2009-12-23,163.63,165.8,163.39,165.06,4052600,124.162026487239,125.808616950341,123.979915099615,125.2471068385,5340819.22437175,0.0,1.0
2009-12-24,163.97,164.9,163.31,164.0,1858100,124.420017619707,125.12569924675,123.91921130374,124.44278154316,2448743.07871616,0.0,1.0
2009-12-28,163.76,165.71,163.49,164.03,815300,124.260670155536,125.740325179982,124.055794844459,124.465545466613,1074463.28619411,0.0,1.0
2009-12-29,164.12,165.19,163.21,164.48,1096100,124.533837236972,125.345750506796,123.843331558897,124.807004318408,1444522.51686173,0.0,1.0
2009-12-30,166.7,167.28,163.69,164.06,5996200,126.491534653931,126.931637174023,124.207554334145,124.488309390066,7902240.5944771,0.0,1.0
2009-12-31,168.84,170.13,166.9288,167.29,6401800,128.11536119358,129.09420990206,126.665147510133,126.939225148507,8436770.59433029,0.0,1.0
2010-01-04,173.08,174.25,169.51,170.05,9135000,131.33266237494,132.220455389607,128.623755484031,129.033506106185,12038785.8694753,0.0,1.0
2010-01-05,176.14,176.26,172.57,173.0,11659400,133.654582567147,133.745638260959,130.945675676238,131.271958579065,15365628.8961753,0.0,1.0
2010-01-06,174.26,175.38,173.76,175.38,7381100,132.228043364092,133.077896506338,131.848644639875,133.077896506338,9727365.34003112,0.0,1.0
2010-01-07,177.67,178.75,173.95,174.32,8727400,134.815542663251,135.63504390756,131.992816155077,132.273571210998,11501620.120116,0.0,1.0
2010-01-08,174.31,177.43,173.95,176.33,7268100,132.265983236513,134.633431275627,131.992816155077,133.79875408235,9578445.49293202,0.0,1.0
2010-01-11,171.56,175.06,170.52,175.06,7704900,130.17929025332,132.835081322839,129.390140906949,132.835081322839,10154093.1850816,0.0,1.0
2010-01-12,167.82,170.48,167.03,170.01,10360100,127.341387796177,129.359789009012,126.741937811915,129.003154208248,13653314.2294857,0.0,1.0
2010-01-13,169.07,169.67,166.12,168.01,11269500,128.28988460672,128.74516307578,126.05143213384,127.48555931138,14851789.5299455,0.0,1.0
2010-01-14,168.53,170.72,167.2125,168.0,10521400,127.880133984565,129.541900396636,126.880418346254,127.477971336895,13865887.4271591,0.0,1.0
2010-01-15,165.21,167.8,164.58,167.6,10896300,125.360926455765,127.326211847209,124.882884063252,127.174452357522,14359958.6720924,0.0,1.0
2010-01-19,166.86,167.3975,163.9,165.01,7705300,126.612942245681,127.020795874214,124.366901798316,125.209166966078,10154620.3349828,0.0,1.0
2010-01-20,167.79,168.18,164.32,165.8,8893900,127.318623872724,127.614554877614,124.685596726659,125.808616950341,11721046.2665054,0.0,1.0
2010-01-21,160.87,171.0,156.77,169.29,51738300,122.067745529562,129.754363682197,118.956675990983,128.456820045375,68184599.337786,0.0,1.0
2010-01-22,154.12,159.75,152.25,158.69,30175600,116.945862752633,121.217892387316,115.526911524061,120.413567091976,39767661.3993366,0.0,1.0
2010-01-25,154.98,158.3,154.5,156.13,17877000,117.598428558286,120.117636087087,117.234205783038,118.471045623985,23559646.9609864,0.0,1.0
2010-01-26,150.88,156.5,150.7,154.91,15985900,114.487359019707,118.751800679906,114.350775478989,117.545312736896,21067414.0154183,0.0,1.0
2010-01-27,151.5,152.93,148.27,150.75,19899000,114.957813437736,116.042893788997,112.506897679295,114.388715351411,26224389.711734,0.0,1.0
2010-01-28,153.29,155.2,149.95,154.23,16160700,116.316060870433,117.765363996941,113.781677392664,117.029330471961,21297778.5222583,0.0,1.0
2010-01-29,148.72,154.88,147.81,154.44,18502800,112.84835653109,117.522548813443,112.157850853015,117.188677936132,24384372.98147,0.0,1.0
2010-02-01,153.13,155.25,149.21,149.82,12980800,116.194653278683,117.803303869363,113.220167280822,113.683033724367,17107068.5949082,0.0,1.0
2010-02-02,156.94,157.5,153.65,153.65,17246600,119.085671557216,119.510598128339,116.589227951869,116.589227951869,22728858.7166387,0.0,1.0
2010-02-03,157.23,159.94,157.11,157.92,16785200,119.305722817262,121.362063902518,119.21466712345,119.829293056682,22120791.305563,0.0,1.0
2010-02-04,150.68,156.06,150.45,155.27,18895000,114.33559953002,118.417929802595,114.16107611688,117.818479818332,24901243.4596319,0.0,1.0
2010-02-05,154.16,154.46,148.87,150.815,18759200,116.97621465057,117.2038538851,112.962176148355,114.438037185559,24722276.0681623,0.0,1.0
2010-02-08,151.1,154.6,150.82,154.27,10257300,114.654294458363,117.310085527881,114.441831172801,117.059682369898,13517836.704868,0.0,1.0
2010-02-09,152.49,153.53,149.65,152.7,14017300,115.709022911686,116.498172258057,113.554038158133,115.868370375857,18473045.7764856,0.0,1.0
2010-02-10,153.63,155.35,151.76,152.77,10555300,116.5740520029,117.879183614207,115.155100774329,115.921486197247,13910563.3812888,0.0,1.0
2010-02-11,154.05,155.32,152.25,154.4,11163400,116.892746931243,117.856419690754,115.526911524061,117.158326038194,14711963.0186426,0.0,1.0
2010-02-12,153.93,154.5,151.14,152.37,10293200,116.80169123743,117.234205783038,114.6846463563,115.617967217874,13565148.408504,0.0,1.0
2010-02-16,157.4,157.74,154.6,155.3,11497100,119.434718383496,119.692709515964,117.310085527881,117.841243741785,15151737.8237488,0.0,1.0
2010-02-17,157.26,158.19,155.81,158.0,10070000,119.328486740715,120.034168367759,118.228230440486,119.889996852556,13270998.7636143,0.0,1.0
2010-02-18,155.73,156.59,154.88,155.61,10991100,118.167526644611,118.820092450265,117.522548813443,118.076470950799,14484893.1986854,0.0,1.0
2010-02-19,156.18,157.0,154.49,154.51,8693000,118.508985496407,119.131199404123,117.226617808553,117.241793757522,11456285.2286096,0.0,1.0
2010-02-22,156.71,157.97,156.03,157.2,7375500,118.911148144077,119.867232929103,118.395165879142,119.282958893809,9719985.24141381,0.0,1.0
2010-02-23,156.7,160.21,155.91,156.81,15696000,118.903560169592,121.566939213595,118.30411018533,118.98702788892,20685362.1244976,0.0,1.0
2010-02-24,158.33,159.25,156.87,157.34,8361500,120.14040001054,120.838493663099,119.032555735826,119.38919053659,11019409.7479603,0.0,1.0
2010-02-25,156.09,156.44,154.32,156.23,10519900,118.440693726048,118.706272833,117.09762224232,118.546925368828,13863910.6150294,0.0,1.0
2010-02-26,156.35,156.99,155.26,156.26,7812700,118.903560169592,119.390277652858,118.074619455906,118.835115523508,10273162.916718,0.35,1.0
2010-03-01,156.54,158.29,156.17,156.51,6522800,119.048054422437,120.37892254074,118.766670877424,119.025239540409,8577033.17331625,0.0,1.0
2010-03-02,158.75,159.75,156.91,157.18,11986400,120.728750731837,121.48924679944,119.32943796745,119.534771905702,15761291.229018,0.0,1.0
2010-03-03,157.72,159.45,157.23,159.04,10006000,119.945439782207,121.261097979159,119.572796709082,120.949294591442,13157201.4981607,0.0,1.0
2010-03-04,163.61,163.85,158.11,158.25,15439500,124.424761620384,124.607280676608,120.242033248572,120.348502698036,20301880.1250102,0.0,1.0
2010-03-05,167.18,168.25,165.0,165.11,12226700,127.139732581723,127.953463374058,125.481851154351,125.565505721787,16077269.1942396,0.0,1.0
2010-03-08,169.84,170.69,167.46,167.88,9344500,129.162652121545,129.809073779007,127.352671480652,127.672079829045,12287374.5152471,0.0,1.0
2010-03-09,168.85,172.2,168.0,169.22,12958700,128.409761014619,130.957422841086,127.763339357157,128.691144559632,17039798.8261258,0.0,1.0
2010-03-10,171.94,172.34,168.87,170.26,13107200,130.759693863509,131.06389229055,128.424970935971,129.482060469938,17235066.1080044,0.0,1.0
2010-03-11,173.51,173.57,171.1,171.4,8910600,131.953672689645,131.999302453701,130.120877166724,130.349025987004,11716825.8714282,0.0,1.0
2010-03-12,174.96,176.34,174.0,175.01,10216900,133.056391987668,134.105876560959,132.32631576277,133.094416791048,13434520.486364,0.0,1.0
2010-03-15,173.53,175.2,170.38,173.95,13958600,131.968882610997,133.238911043892,129.57331999805,132.28829095939,18354598.5241081,0.0,1.0
2010-03-16,176.19,176.42,173.56,174.33,11687700,133.991802150819,134.166716246367,131.991697493025,132.577279465079,15368521.2822359,0.0,1.0
2010-03-17,176.64,177.88,175.57,176.86,10138600,134.334025381239,135.277040505066,133.520294588905,134.501334516112,13331561.3741008,0.0,1.0
2010-03-18,177.45,177.75,175.66,176.2,6883500,134.950027195997,135.178176016278,133.588739234989,133.999407111495,9051328.85394656,0.0,1.0
2010-03-19,177.9,178.21,175.95,178.19,10896600,135.292250426418,135.528004207375,133.809283094594,135.512794286023,14328279.2169556,0.0,1.0
2010-03-22,176.1575,176.95,175.23,176.21,7320400,133.967086028621,134.569779162196,133.26172592592,134.007012072171,9625822.29133878,0.0,1.0
2010-03-23,174.83,176.81,173.29,176.25,10804800,132.95752749888,134.463309712732,131.786363554772,134.037431914875,14207568.5336125,0.0,1.0
2010-03-24,174.41,175.96,173.64,173.64,8396100,132.638119150487,133.81688805527,132.052537178433,132.052537178433,11040293.7736065,0.0,1.0
2010-03-25,174.9,178.73,174.78,175.24,9534300,133.010762223612,135.923462162528,132.9195026955,133.269330886597,12536948.4553181,0.0,1.0
2010-03-26,172.87,175.48,171.91,175.38,11811500,131.466955206379,133.451849942821,130.736878981481,133.375800336061,15531309.7636943,0.0,1.0
2010-03-29,174.05,174.43,171.64,173.87,11785600,132.36434056615,132.653329071839,130.531545043229,132.227451273982,15497253.0458448,0.0,1.0
2010-03-30,171.38,174.78,170.7,174.26,8184600,130.333816065652,132.9195026955,129.816678739683,132.524044740346,10762185.8266886,0.0,1.0
2010-03-31,170.63,171.66,169.85,170.0,8243200,129.763444014951,130.546754964581,129.170257082221,129.284331492361,10839240.7944871,0.0,1.0
2010-04-01,170.22,172.0,169.5,171.72,6480600,129.451640627234,130.805323627566,128.90408345856,130.592384728637,8521543.07705177,0.0,1.0
2010-04-05,173.16,173.37,169.77,170.68,6135000,131.687499065984,131.847203240181,129.109417396813,129.801468818331,8067102.85740714,0.0,1.0
2010-04-06,172.9,173.89,172.15,172.61,7743600,131.489770088408,132.242661195334,130.919398037706,131.269226228803,10182301.1714128,0.0,1.0
2010-04-07,176.36,177.9,172.81,172.89,13887200,134.121086482311,135.292250426418,131.421325442323,131.482165127732,18260712.4370635,0.0,1.0
2010-04-08,179.5,180.8,175.28,176.1,10668800,136.509044134582,137.497689022464,133.299750729301,133.923357504734,14028737.8916227,0.0,1.0
2010-04-09,179.12,181.0,177.5,180.28,8462000,136.220055628893,137.649788235985,134.988051999377,137.102231067311,11126947.7391001,0.0,1.0
2010-04-12,177.84,180.384,177.84,179.36,6040800,135.246620662362,137.181322658342,135.246620662362,136.402574685117,7943236.33920539,0.0,1.0
2010-04-13,179.25,180.0,177.11,177.56,6466400,136.318920117681,136.889292168383,134.691458533013,135.033681763433,8502871.05413815,0.0,1.0
2010-04-14,184.92,185.94,183.07,183.91,12556400,140.630932820985,141.406638809939,139.224015095921,139.862831792707,16510802.0079457,0.0,1.0
2010-04-15,184.27,185.6,183.66,185.54,7838700,140.136610377044,141.148070146955,139.672707775806,141.102440382898,10307351.1276866,0.0,1.0
2010-04-16,160.7,186.41,155.55,183.62,102043700,122.211718063662,141.764071961712,118.295163315511,139.642287933102,134180443.985394,0.0,1.0
2010-04-19,163.32,163.73,155.0,155.6,54299200,124.204217760779,124.516021148496,117.876890478329,118.333188118891,71399711.7318537,0.0,1.0
2010-04-20,159.98,166.71,158.0,166.44,42196600,121.664160894988,126.78229942995,120.158378681136,126.576965491698,55485625.4984297,0.0,1.0
2010-04-21,158.93,163.14,157.0,161.67,30371000,120.865640024006,124.067328468611,119.397882613534,122.949399249236,39935775.2049408,0.0,1.0
2010-04-22,159.05,162.0,156.29,157.93,24823000,120.956899552118,123.200362951544,118.857930405536,120.105143956404,32640536.9567103,0.0,1.0
2010-04-23,157.4,160.72,157.0,160.19,14916000,119.702081040575,122.226927985014,119.397882613534,121.823865069185,19613513.6464685,0.0,1.0
2010-04-26,152.03,156.99,151.52,156.72,30940700,115.618217157551,119.390277652858,115.230364163074,119.184943714605,40684891.5045114,0.0,1.0
2010-04-27,153.04,156.19,150.15,150.25,34516800,116.386318185829,118.781880798776,114.188484550459,114.264534157219,45387216.9370092,0.0,1.0
2010-04-28,157.01,157.65,154.69,156.66,21226100,119.40548757421,119.892205057475,117.641136697373,119.139313950549,27910860.9554375,0.0,1.0
2010-04-29,160.24,161.05,158.34,159.55,18464300,121.861889872565,122.477891687322,120.416947344121,121.337147585919,24279283.9918537,0.0,1.0
2010-04-30,145.2,152.5,143.3,151.9,73187900,110.424029015829,115.975650309324,108.979086487385,115.519352668763,96237052.5212104,0.0,1.0
2010-05-03,149.5,150.65,146.5346,147.84,28282700,113.694162106518,114.56873258426,111.43898706765,112.431738634298,37189804.3985637,0.0,1.0
2010-05-04,149.45,152.35,147.83,149.03,30313400,113.656137303138,115.861575899184,112.424133673622,113.336728954745,39860035.1683333,0.0,1.0
2010-05-05,148.19,151.22,147.2,148.1,18355200,112.697912257959,115.002215342793,111.945021151033,112.629467611875,24135824.9989046,0.0,1.0
2010-05-06,142.32,148.63,139.06,147.48,22984700,108.233800341135,113.032530527704,105.754583160752,112.157960049961,30223298.9481084,0.0,1.0
2010-05-07,142.99,146.55,141.5,145.38,21268500,108.743332706428,111.450698707092,107.610193565701,110.560918307997,27966614.0379403,0.0,1.0
2010-05-10,143.83,149.9,141.2,149.09,23098200,109.382149403214,113.998360533559,107.38204474542,113.382358718801,30372543.6382985,0.0,1.0
2010-05-11,141.97,145.5,141.55,142.4,15497900,107.967626717474,110.652177836109,107.648218369081,108.294640026543,20378672.1065705,0.0,1.0
2010-05-12,147.2,147.65,142.28,144.24,15457000,111.945021151033,112.287244381454,108.20338049843,109.693952790931,20324891.4208544,0.0,1.0
2010-05-13,144.65,148.45,144.42,148.36,11517900,110.005756178647,112.895641235536,109.830842083099,112.827196589451,15145245.965987,0.0,1.0
2010-05-14,143.23,144.15,141.9,143.41,10977400,108.925851762652,109.625508144846,107.914391992742,109.062741054821,14434525.6571967,0.0,1.0
2010-05-17,142.64,144.3,138.53,143.47,16330100,108.477159082767,109.739582554987,105.351520244922,109.108370818877,21472957.8438051,0.0,1.0
2010-05-18,137.36,143.75,136.6,143.69,18025300,104.461739845828,109.321309717806,103.88376283445,109.275679953749,23702029.1989602,0.0,1.0
2010-05-19,140.1,140.13,136.1,137.95,18079900,106.545499071058,106.568313953086,103.503514800649,104.910432525713,23773824.4419943,0.0,1.0
2010-05-20,136.1,139.49,135.75,138.2,16279200,103.503514800649,106.081596469821,103.237341176989,105.100556542614,21406027.8461781,0.0,1.0
2010-05-21,140.62,143.45,136.25,137.08,25553400,106.940957026211,109.093160897525,103.61758921079,104.248800946899,33600962.6986907,0.0,1.0
2010-05-24,136.69,142.95,136.51,142.0,16556800,103.952207480535,108.712912863724,103.815318188366,107.990441599502,21771052.7448277,0.0,1.0
2010-05-25,142.56,143.19,134.2,134.73,21490900,108.416319397359,108.895431919948,102.058572272205,102.461635188034,28259054.7348413,0.0,1.0
2010-05-26,140.3,145.8,139.69,144.285,17073900,106.697598284578,110.88032665639,106.233695683341,109.728175113973,22451003.6637464,0.0,1.0
2010-05-27,144.95,145.05,141.04,142.93,12910200,110.500078622589,110.576311860687,107.51935901297,108.960167213016,16935132.6562536,0.35,1.0
2010-05-28,144.26,145.8,143.1,144.42,10683700,109.974069279715,111.148061146419,109.089763717782,110.096042460671,14014490.616692,0.0,1.0
2010-06-01,141.86,146.4,141.7,144.26,9455200,108.144471565371,111.605460575005,108.022498384414,109.974069279715,12402988.8221258,0.0,1.0
2010-06-02,144.83,145.0,141.14,142.0,7668400,110.408598736872,110.538195241638,107.595592251067,108.251198098707,10059129.3133503,0.0,1.0
2010-06-03,144.04,145.25,142.5,144.91,7454900,109.8063561559,110.728778336882,108.632364289196,110.46958532735,9779067.74791291,0.0,1.0
2010-06-04,142.25,145.87,141.71,142.17,14900400,108.441781193951,111.201424413088,108.030121708224,108.380794603473,19545804.916364,0.0,1.0
2010-06-07,138.68,143.27,137.85,142.28,12238600,105.720254593864,109.219360222548,105.087518717653,108.464651165381,16054152.1066154,0.0,1.0
2010-06-08,137.78,139.68,135.05,139.14,14587000,105.034155450985,106.482586974841,102.952988050918,106.070927489114,19134698.1500497,0.0,1.0
2010-06-09,136.8,139.42,136.2201,138.59,8950600,104.287069717628,106.284380555787,103.844993169899,105.651644679576,11741072.8225019,0.0,1.0
2010-06-10,133.77,137.77,131.3001,137.6,21931000,101.977202603268,105.026532127175,100.094317855493,104.896935622409,28768291.2955879,0.0,1.0
2010-06-11,135.64,136.05,133.0,133.33,9241800,103.402764155695,103.715320431895,101.390206669916,101.641776355638,12123058.4330657,0.0,1.0
2010-06-14,133.44,137.11,133.4,137.11,10951400,101.725632917546,104.523392755731,101.695139622307,104.523392755731,14365649.7786011,0.0,1.0
2010-06-15,136.9,137.4,133.3,134.63,10649300,104.363302955726,104.744469146214,101.618906384209,102.632808450908,13969365.9429165,0.0,1.0
2010-06-16,137.06,138.26,135.71,136.06,7077700,104.485276136682,105.400074993854,103.456127422363,103.722943755705,9284270.45291058,0.0,1.0
2010-06-17,137.32,138.38,135.2184,136.95,8104300,104.683482555736,105.491554879571,103.081364823875,104.401419574774,10630927.1418008,0.0,1.0
2010-06-18,138.18,139.72,137.52,137.82,10154900,105.339088403376,106.51308027008,104.835949031931,105.064648746224,13320829.9337725,0.0,1.0
2010-06-21,137.74,140.15,137.31,139.645,8691000,105.003662155746,106.8408831939,104.675859231926,106.455905341507,11400538.9471504,0.0,1.0
2010-06-22,134.79,137.75,134.59,137.54,9002200,102.754781631864,105.011285479556,102.602315155669,104.851195679551,11808759.833165,0.0,1.0
2010-06-23,135.07,136.38,132.73,133.9,8232200,102.968234698538,103.966890117618,101.184376927052,102.076305812795,10798701.7283087,0.0,1.0
2010-06-24,134.98,135.98,133.11,134.14,9967900,102.89962478425,103.661957165227,101.474063231823,102.25926558423,13075530.1083074,0.0,1.0
2010-06-25,139.66,140.9,135.425,136.99,14332300,106.467340327222,107.412632479633,103.238862693785,104.431912870013,18800591.9171835,0.0,1.0
2010-06-28,136.66,140.38,136.53,140.38,9908100,104.180343184291,107.016219641525,104.081239974764,107.016219641525,12997086.6347095,0.0,1.0
2010-06-29,133.76,135.85,133.17,134.98,10338100,101.969579279458,103.5628539557,101.519803174682,102.89962478425,13561145.056902,0.0,1.0
2010-06-30,131.27,134.3,131.0218,133.68,9139800,100.071371650826,102.381238765186,99.8821607538677,101.90859268898,11989258.5282666,0.0,1.0
2010-07-01,131.14,133.75,129.5,131.69,11645300,99.9722684412991,101.961955955649,98.7220433364971,100.391551250836,15275882.660367,0.0,1.0
2010-07-02,131.08,132.38,129.69,132.11,6566400,99.9265284984405,100.91756059371,98.8668864888827,100.711730850847,8613565.63601059,0.0,1.0
2010-07-06,132.26,134.39,131.07,133.74,7820100,100.826080707993,102.449848679474,99.9189051746307,101.954332631839,10258123.8776448,0.0,1.0
2010-07-07,135.83,136.13,132.07,132.44,9300400,103.54760730808,103.776307022373,100.681237555608,100.963300536569,12199927.7901366,0.0,1.0
2010-07-08,135.46,137.17,133.56,136.92,9895700,103.265544327119,104.569132698589,101.817112803263,104.378549603345,12980820.76393,0.0,1.0
2010-07-09,138.06,138.5,134.59,135.36,6919900,105.247608517659,105.583034765288,102.602315155669,103.189311089021,9077274.12960366,0.0,1.0
2010-07-12,137.25,138.31,136.03,137.61,4728900,104.630119289067,105.438191612903,103.700073784276,104.904558946219,6203199.70396726,0.0,1.0
2010-07-13,140.25,141.2,138.11,138.5,8983900,106.917116431998,107.641332193926,105.285725136707,105.583034765288,11784754.5561275,0.0,1.0
2010-07-14,139.06,139.59,137.655,139.29,6068500,106.009940898635,106.413977060553,104.938863903363,106.18527734626,7960438.45366266,0.0,1.0
2010-07-15,145.22,146.25,137.82,140.02,21621900,110.705908365453,111.491110717859,105.064648746224,106.741779984373,28362825.1134955,0.0,1.0
2010-07-16,146.17,152.0,146.05,151.47,29604600,111.430124127381,115.874521908475,111.338644241663,115.470485746558,38834241.7805553,0.0,1.0
2010-07-19,145.68,147.7,144.1,147.67,10875900,111.056581260702,112.596492670275,109.852096098759,112.573622698846,14266611.6137743,0.0,1.0
2010-07-20,148.91,149.73,141.55,142.18,20571400,113.518914851257,114.144027403658,107.908148527268,108.388417927283,26984817.2704417,0.0,1.0
2010-07-21,146.99,150.97,146.86,150.05,11337000,112.055236679782,115.089319556069,111.956133470255,114.387973765571,14871465.8892927,0.0,1.0
2010-07-22,146.55,149.88,144.16,148.88,13307300,111.719810432152,114.258377260805,109.897836041617,113.496044879828,17456034.0503295,0.0,1.0
2010-07-23,147.38,148.41,144.57,146.65,7306900,112.352546308363,113.137748660769,110.210392317818,111.796043670249,9584926.70957686,0.0,1.0
2010-07-26,148.2,149.0,145.21,147.39,6089000,112.977658860763,113.587524765545,110.698285041643,112.360169632172,7987329.61099974,0.0,1.0
2010-07-27,147.23,149.66,147.0,149.09,7151200,112.238196451216,114.09066413699,112.062860003591,113.656134679833,9380685.09019233,0.0,1.0
2010-07-28,147.2,148.65,146.78,147.0,4845600,112.215326479787,113.320708432203,111.895146879776,112.062860003591,6356282.53622271,0.0,1.0
2010-07-29,152.58,153.15,147.63,148.27,15657700,116.316674689442,116.751204146599,112.543129403607,113.031022127432,20539203.6213089,0.0,1.0
2010-07-30,150.82,153.41,150.8,151.35,8792400,114.974969698923,116.949410565653,114.959723051303,115.37900586084,11533551.7936859,0.0,1.0
2010-08-02,152.74,153.64,151.61,152.82,6523100,116.438647870398,117.124747013277,115.577212279894,116.499634460876,8556766.2646596,0.0,1.0
2010-08-03,153.19,153.96,151.41,152.12,5648500,116.781697441838,117.36869337519,115.424745803699,115.966001794193,7409497.66919556,0.0,1.0
2010-08-04,156.41,157.25,153.0,153.62,12283700,119.236407708583,119.876766908604,116.636854289452,117.109500365658,16113312.652757,0.0,1.0
2010-08-05,155.92,156.22,154.4,155.63,5680200,118.862864841904,119.091564556198,117.70411962282,118.641788451421,7451080.58078514,0.0,1.0
2010-08-06,155.18,156.06,153.77,154.54,8082600,118.298738879982,118.969591375241,117.223850222804,117.810846156156,10602461.8679366,0.0,1.0
2010-08-09,155.4,156.2,154.59,155.93,4209800,118.466452003797,119.076317908578,117.848962775205,118.870488165714,5522263.12964139,0.0,1.0
2010-08-10,153.9,154.77,153.18,154.02,5861700,117.322953432331,117.986182603781,116.774074118028,117.414433318049,7689165.70550125,0.0,1.0
2010-08-11,149.25,152.0,148.91,151.72,7734400,113.778107860789,115.874521908475,113.518914851257,115.661068841802,10145705.722338,0.0,1.0
2010-08-12,149.42,150.59,147.81,147.81,4949300,113.907704365555,114.799633251298,112.680349232183,112.680349232183,6492312.4394352,0.0,1.0
2010-08-13,148.08,150.45,148.08,149.38,4218700,112.886178975046,114.692906717961,112.886178975046,113.877211070316,5533937.82721704,0.0,1.0
2010-08-16,147.76,149.176,147.0,147.58,3760100,112.642232613134,113.721695264597,112.062860003591,112.505012784558,4932362.96112989,0.0,1.0
2010-08-17,148.59,149.79,148.14,148.68,4391600,113.274968489344,114.189767346517,112.931918917905,113.343578403632,5760741.78348932,0.0,1.0
2010-08-18,149.2,149.94,147.73,148.54,4460600,113.73999124174,114.304117203663,112.619362641704,113.236851870296,5851253.48379461,0.0,1.0
2010-08-19,147.05,149.66,146.28,148.67,5290900,112.10097662264,114.09066413699,111.513980689288,113.335955079823,6940410.94413507,0.0,1.0
2010-08-20,148.24,148.97,147.25,147.44,5276800,113.008152156003,113.564654794116,112.253443098836,112.398286251221,6921915.07494221,0.0,1.0
2010-08-23,146.74,148.5,146.6,148.12,3729200,111.864653584537,113.206358575057,111.757927051201,112.916672270285,4891829.46055842,0.0,1.0
2010-08-24,143.95,145.49,143.82,144.8,6372300,109.737746241612,110.911738108316,109.638643032085,110.385728765442,8358952.28776046,0.0,1.0
2010-08-25,144.68,145.33,142.75,142.81,5638400,110.294248879725,110.78976492736,108.82294738444,108.868687327298,7396248.85509292,0.0,1.0
2010-08-26,141.81,145.16,141.66,144.94,6818100,108.106354946322,110.660168422594,107.992005089175,110.492455298779,8943736.57755903,0.0,1.0
2010-08-27,139.75,141.74,138.25,141.13,11252000,106.535950241509,108.052991679653,105.392451670044,107.587968927257,14759965.9686269,0.0,1.0
2010-08-30,136.66,140.11,136.65,138.83,6205800,104.447159517633,107.083942046067,104.439516669724,106.105657513779,8119748.12830429,0.35,1.0
2010-08-31,136.93,138.01,135.79,136.25,7064100,104.653516411163,105.478943985281,103.782231749593,104.133802753384,9242758.83095719,0.0,1.0
2010-09-01,139.74,140.34,137.8,139.01,6897700,106.801156673453,107.259727547963,105.318444179203,106.243228776132,9025038.94173262,0.0,1.0
2010-09-02,139.78,140.15,138.45,139.93,4992000,106.831728065087,107.114513437701,105.815229293255,106.946370783714,6531596.67673706,0.0,1.0
2010-09-03,147.29,147.99,141.33,141.62,13588500,112.571506844374,113.106506197969,108.016369490905,108.238012080252,17779367.27601,0.0,1.0
2010-09-07,145.21,146.24,144.15,146.15,6211300,110.981794479405,111.769007813981,110.171652601103,111.700222182804,8126944.3986813,0.0,1.0
2010-09-08,147.54,149.66,145.36,145.38,8310300,112.762578042087,114.38286179869,111.096437198033,111.11172289385,10873302.857109,0.0,1.0
2010-09-09,149.14,150.68,148.5,149.79,6729800,113.985433707448,115.162432285357,113.496291441303,114.4822188215,8805356.43331432,0.0,1.0
2010-09-10,150.39,150.75,148.81,149.46,4417200,114.940789696011,115.215932220717,113.733219726467,114.23000484052,5779521.00169932,0.0,1.0
2010-09-13,154.37,154.7,152.3,152.32,7653600,117.982643163596,118.234857144576,116.400573646535,116.415859342352,10014068.1740935,0.0,1.0
2010-09-14,152.53,153.7455,152.23,153.54,5688200,116.576359148431,117.50534731171,116.347073711176,117.34828678719,7442513.66518747,0.0,1.0
2010-09-15,152.56,152.8,150.67,151.67,5698200,116.599287692156,116.78271604196,115.154789437449,115.919074228299,7455597.79314571,0.0,1.0
2010-09-16,152.23,152.48,151.16,152.28,4388600,116.347073711176,116.538144908888,115.529288984966,116.385287950718,5742100.39573884,0.0,1.0
2010-09-17,150.98,152.47,150.56,152.11,4835600,115.391717722613,116.53050206098,115.070718110455,116.255359536274,6326960.9154707,0.0,1.0
2010-09-20,151.9,152.4,149.89,150.98,5640500,116.094859730195,116.47700212562,114.558647300585,115.391717722613,7380102.37482683,0.0,1.0
2010-09-21,151.4,154.57,151.09,152.11,6876000,115.71271733477,118.135500121766,115.475789049606,116.255359536274,8996646.38406332,0.0,1.0
2010-09-22,148.07,150.55,147.69,149.95,8986100,113.167648981237,115.063075262547,112.877220760714,114.604504388036,11757528.2245247,0.0,1.0
2010-09-23,144.91,146.87,143.98,146.36,9152400,110.75250904215,112.250507232217,110.041724186659,111.860721988883,11975117.2724696,0.0,1.0
2010-09-24,147.28,147.6,145.82,146.25,5623700,112.563863996466,112.808435129538,111.448008201824,111.77665066189,7358121.03985702,0.0,1.0
2010-09-27,146.0,148.41,145.78,147.01,5205900,111.585579464177,113.427505810127,111.41743681019,112.357507102936,6811466.17376314,0.0,1.0
2010-09-28,145.01,146.6942,144.06,146.51,5504800,110.828937521235,112.116145965985,110.102866969927,111.975364707511,7202550.75843395,0.0,1.0
2010-09-29,144.42,145.02,142.54,145.02,6944900,110.378009494633,110.836580369143,108.941154087834,110.836580369143,9086796.0256954,0.0,1.0
2010-09-30,144.58,146.98,144.3,145.25,6854400,110.500295061169,112.33457855921,110.286295319731,111.012365871039,8968384.66767363,0.0,1.0
2010-10-01,147.7,148.5,144.82,145.2,7439800,112.884863608623,113.496291441303,110.683723410973,110.974151631496,9734329.51834705,0.0,1.0
2010-10-04,146.57,148.47,144.7,147.7,5866700,112.021221794962,113.473362897578,110.592009236071,112.884863608623,7676065.34924146,0.0,1.0
2010-10-05,149.57,150.28,146.07,147.56,8724700,114.314076167513,114.856718369017,111.639079399536,112.777863737904,11415509.1196972,0.0,1.0
2010-10-06,150.84,152.33,149.1325,149.75,6330600,115.284717851893,116.423502190261,113.979701571516,114.451647429866,8283038.04522275,0.0,1.0
2010-10-07,151.11,152.36,150.03,152.11,4471500,115.491074745423,116.446430733986,114.665647171305,116.255359536274,5850567.8165124,0.0,1.0
2010-10-08,152.66,153.4,150.62,151.15,5225100,116.675716171241,117.241286916471,115.116575197906,115.521646137057,6836587.69944292,0.0,1.0
2010-10-11,152.2,153.09,151.27,152.67,4454400,116.32414516745,117.004358631307,115.613360311959,116.68335901915,5828193.95770387,0.0,1.0
2010-10-12,155.21,155.45,151.01,151.3,6378000,118.62464238791,118.808070737714,115.414646266338,115.636288855685,8345056.81174464,0.0,1.0
2010-10-13,154.73,156.69,154.39,156.3,5626200,118.257785688302,119.755783878369,117.997928859413,119.457712809937,7361392.07184659,0.0,1.0
2010-10-14,151.59,154.29,150.55,154.23,6891100,115.857931445031,117.921500380328,115.063075262547,117.875643292877,9016403.41728026,0.0,1.0
2010-10-15,150.69,152.69,150.66,152.69,6901500,115.170075133266,116.698644714967,115.14714658954,116.698644714967,9030010.91035676,0.0,1.0
2010-10-18,153.7,154.38,150.85,150.93,6972300,117.470572353726,117.990286011504,115.292360699802,115.35350348307,9122646.53630088,0.0,1.0
2010-10-19,156.72,159.7,153.84,155.14,14491200,119.778712422095,122.056281098829,117.577572224445,118.571142452551,18960471.5067973,0.0,1.0
2010-10-20,159.6,160.25,154.86,156.21,10631200,121.979852619744,122.476637733797,118.357142711113,119.388927178761,13909998.1149294,0.0,1.0
2010-10-21,159.3,161.5,158.1,159.58,6350900,121.750567182489,123.43199372236,120.833425433468,121.964566923927,8309598.82497787,0.0,1.0
2010-10-22,157.76,159.98,157.5,159.89,4051700,120.573568604579,122.270280840267,120.374854558958,122.201495209091,5301296.12482686,0.0,1.0
2010-10-25,157.39,159.45,156.27,159.36,5728300,120.290783231964,121.865209901116,119.434784266212,121.79642426994,7494981.01829991,0.0,1.0
2010-10-26,158.29,158.73,156.53,156.72,4068500,120.97863954373,121.314924851704,119.633498311833,119.778712422095,5323277.45979664,0.0,1.0
2010-10-27,160.15,160.59,157.0,157.19,6570900,122.400209254712,122.736494562686,119.992712163533,120.137926273794,8597449.64005843,0.0,1.0
2010-10-28,163.24,163.79,160.44,160.86,9918800,124.76184925844,125.182205893408,122.621851844059,122.942851456216,12977884.8391867,0.0,1.0
2010-10-29,161.13,163.5992,160.95,162.15,4536600,123.149208349745,125.036380355313,123.011637087392,123.928778836413,5935745.48952034,0.0,1.0
2010-11-01,161.57,162.96,160.17,161.77,4514400,123.48549365772,124.547849517002,122.415494950529,123.63835061589,5906698.72545309,0.0,1.0
2010-11-02,162.82,163.0,161.8,162.06,3332400,124.440849646283,124.578420908636,123.661279159615,123.859993205236,4360154.80079299,0.0,1.0
2010-11-03,162.63,163.18,160.57,163.18,4462800,124.295635536021,124.715992170989,122.721208866869,124.715992170989,5839184.62518876,0.0,1.0
2010-11-04,166.39,166.4,162.69,163.62,8162600,127.169346349619,127.176989197528,124.341492623472,125.052277478963,10680050.2871663,0.0,1.0
2010-11-05,171.07,171.18,165.92,165.99,11989300,130.7461991708,130.830270497793,126.810132497919,126.863632433279,15686953.5329334,0.0,1.0
2010-11-08,169.2,171.61,169.1,169.95,5516100,129.316986611909,131.158912957859,129.240558132824,129.890200205047,7217335.82302674,0.0,1.0
2010-11-09,166.55,170.85,166.0,170.3,7343900,127.291631916155,130.578056516812,126.871275281187,130.157699881845,9608852.73122788,0.0,1.0
2010-11-10,167.22,168.65,165.57,166.31,6328100,127.803702726025,128.896629976941,126.542632821122,127.108203566351,8279767.01323317,0.0,1.0
2010-11-11,167.71,168.89,165.79,165.79,3931500,128.178202273542,129.080058326745,126.710775475109,126.710775475109,5144024.9067692,0.0,1.0
2010-11-12,165.83,168.12,164.65,166.39,4735600,126.741346866743,128.491559037791,125.839490813539,127.169346349619,6196119.63588864,0.0,1.0
2010-11-15,167.22,169.35,165.01,165.68,5199000,127.803702726025,129.431629330537,126.114633338245,126.626704148115,6802438.12547198,0.0,1.0
2010-11-16,165.1,167.0,164.66,165.8,5914100,126.183418969422,127.635560072038,125.847133661448,126.718418323017,7738084.11576338,0.0,1.0
2010-11-17,164.89,165.73,164.0,165.12,3726300,126.022919163343,126.664918387658,125.342705699486,126.198704665239,4875538.6010668,0.0,1.0
2010-11-18,167.35,168.93,165.6,165.69,4987500,127.903059748836,129.110629718379,126.565561364847,126.634346996024,6525708.81915588,0.0,1.0
2010-11-19,166.67,167.75,165.7,167.5,4584500,127.383346091057,128.208773665176,126.641989843932,128.017702467463,5998418.46244015,0.0,1.0
2010-11-22,161.05,164.38,158.451,164.3,11364000,123.088065566477,125.63313392001,121.101689395057,125.571991136742,14868803.0117068,0.0,1.0
2010-11-23,157.78,160.9,157.66,159.1,7315000,120.588854300396,122.97342284785,120.497140125494,121.597710224319,9571039.60142865,0.0,1.0
2010-11-24,160.26,160.7,158.55,158.96,4258200,122.484280581705,122.82056588968,121.177353589351,121.4907103536,5571483.36716385,0.0,1.0
2010-11-26,158.22,159.35,158.07,158.46,1876900,120.92513960837,121.788781422031,120.810496889743,121.108567958174,2455759.97647594,0.0,1.0
2010-11-29,159.28,160.0,157.0,157.49,4819900,121.735281486672,122.285566536084,119.992712163533,120.367211711049,6306418.83457633,0.0,1.0
2010-11-30,156.14,159.33,156.14,158.07,5416900,119.602926920199,122.046460523859,119.602926920199,121.081303050313,7071689.52950732,0.35,1.0
2010-12-01,158.45,159.2,157.0,158.45,6024000,121.372382288366,121.946880784525,120.261685195794,121.372382288366,7864250.35089299,0.0,1.0
2010-12-02,162.5,163.25,158.84,159.16,7208600,124.474674167621,125.049172663779,121.671121506369,121.916240864729,9410729.59486171,0.0,1.0
2010-12-03,162.31,162.5,160.95,161.31,4658000,124.329134548594,124.474674167621,123.28737727556,123.563136553716,6080955.86561412,0.0,1.0
2010-12-06,162.65,163.19,161.49,161.66,3686300,124.589573866853,125.003212784086,123.701016192794,123.831235851924,4812414.68600542,0.0,1.0
2010-12-07,161.59,164.77,161.44,164.52,5527700,123.777615992282,126.213489615993,123.662716293051,126.021990117274,7216337.42772761,0.0,1.0
2010-12-08,166.14,166.14,161.89,161.96,5259500,127.262906868976,127.262906868976,124.007415390745,124.061035250387,6866205.96290196,0.0,1.0
2010-12-09,166.45,167.75,165.75,167.0,5746400,127.500366247388,128.496163640729,126.964167650973,127.92166514457,7501847.31347464,0.0,1.0
2010-12-10,168.47,168.47,165.9,166.41,4543600,129.047682197041,129.047682197041,127.079067350205,127.469726327593,5931608.21618811,0.0,1.0
2010-12-13,169.48,170.92,167.9,168.25,5325200,129.821340171867,130.924377284491,128.61106333996,128.879162638167,6951976.42240624,0.0,1.0
2010-12-14,167.33,169.99,166.84,169.67,4892700,128.17444448288,130.211999149255,127.79910546539,129.966879790894,6387353.53449768,0.0,1.0
2010-12-15,165.21,167.289,165.11,166.64,4358100,126.550528733739,128.14303856509,126.473928934252,127.645905866414,5689440.48044932,0.0,1.0
2010-12-16,164.46,165.91,163.21,165.69,4164400,125.976030237581,127.086727330154,125.018532743984,126.918207771281,5436567.75585304,0.0,1.0
2010-12-17,164.04,165.0,163.12,163.92,5343000,125.654311079732,126.389669154815,124.949592924445,125.562391320347,6975214.08114563,0.0,1.0
2010-12-20,166.05,166.9,163.65,163.74,3719100,127.193967049437,127.845065345083,125.35557186173,125.424511681269,4855234.64143525,0.0,1.0
2010-12-21,168.23,168.88,166.5,166.54,4546900,128.86384267827,129.36174137494,127.538666147132,127.569306066927,5935916.32146003,0.0,1.0
2010-12-22,169.6,169.68,167.9,168.67,3858500,129.913259931252,129.974539770843,128.61106333996,129.200881796016,5037219.45201205,0.0,1.0
2010-12-23,167.6,169.6999,167.17,169.1,2494000,128.381263941497,129.989783130941,128.0518848037,129.530260933813,3255883.19640223,0.0,1.0
2010-12-27,169.83,170.0,166.41,166.79,2715000,130.089439470074,130.219659129203,127.469726327593,127.760805565646,3544395.70097517,0.0,1.0
2010-12-28,169.19,171.23,168.83,170.0,2862900,129.599200753352,131.161836662903,129.323441475197,130.219659129203,3737477.14634322,0.0,1.0
2010-12-29,167.63,169.78,166.57,169.4,3329800,128.404243881343,130.05113957033,127.592286006773,129.760060332277,4347008.76799526,0.0,1.0
2010-12-30,167.64,168.25,166.9901,168.09,1745400,128.411903861292,128.879162638167,127.914081764421,128.756602958987,2278596.04290315,0.0,1.0
2010-12-31,168.16,168.8,167.01,167.58,1636300,128.810222818628,129.30046153535,127.929325124519,128.365943981599,2136167.47164114,0.0,1.0
2011-01-03,173.05,173.25,169.85,170.55,5717100,132.55595301358,132.709152612556,130.104759429972,130.640958026386,7463596.56060595,0.0,1.0
2011-01-04,173.08,174.0,172.0,173.87,3335500,132.578932953427,133.283651108714,131.751655118959,133.18407136938,4354450.04073762,0.0,1.0
2011-01-05,174.0,174.49,172.0,172.05,4140600,133.283651108714,133.658990126204,131.751655118959,131.789955018703,5405497.17843749,0.0,1.0
2011-01-06,172.21,174.59,171.98,174.51,5375200,131.912514697883,133.735589925692,131.736335159061,133.674310086102,7017250.74470781,0.0,1.0
2011-01-07,170.69,172.89,169.3609,172.7,4916100,130.748197745669,132.4333933344,129.730109810677,132.287853715373,6417901.91733481,0.0,1.0
2011-01-10,169.76,171.29,169.2,170.0,3650300,130.035819610433,131.207796542596,129.606860733301,130.219659129203,4765417.1739483,0.0,1.0
2011-01-11,169.36,171.425,168.32,170.5,4572300,129.729420412482,131.311206271904,128.932782497809,130.602658126642,5969075.67718921,0.0,1.0
2011-01-12,171.67,172.31,169.18,169.39,5592900,131.498875780649,131.989114497371,129.591540773404,129.752400352328,7301455.14400885,0.0,1.0
2011-01-13,171.57,172.5999,171.0,172.04,3183800,131.422275981161,132.211177316086,130.985657124081,131.782295038754,4156407.74687468,0.0,1.0
2011-01-14,175.0,175.0,171.19,171.19,5885100,134.049649103592,134.049649103592,131.131196743108,131.131196743108,7682918.28353919,0.0,1.0
2011-01-18,174.68,175.34,173.05,174.75,4981200,133.804529745231,134.31008842185,132.55595301358,133.858149604872,6502889.08497145,0.0,1.0
2011-01-19,166.49,171.49,165.86,169.46,13372700,127.531006167183,131.360996141571,127.04842743041,129.806020211969,17457878.5968437,0.0,1.0
2011-01-20,165.69,167.06,164.01,166.55,8914900,126.918207771281,127.967625024263,125.631331139886,127.576966046875,11638281.117725,0.0,1.0
2011-01-21,166.2,169.2,165.12,165.88,5876500,127.308866748668,129.606860733301,126.4815889142,127.063747390307,7671691.10010335,0.0,1.0
2011-01-24,166.3,167.0682,165.75,165.99,4624300,127.385466548156,127.973906207821,126.964167650973,127.148007169744,6036960.97238286,0.0,1.0
2011-01-25,161.98,164.79,160.12,163.05,11259800,124.076355210284,126.228809575891,122.651598939812,124.895973064804,14699516.2850241,0.0,1.0
2011-01-26,161.31,162.84,161.04,161.7,6738000,123.563136553716,124.735113485879,123.356317095099,123.861875771719,8796367.67335939,0.0,1.0
2011-01-27,164.03,164.25,161.11,161.13,6036000,125.646651099784,125.815170658657,123.409936954741,123.425256914638,7879916.18824532,0.0,1.0
2011-01-28,161.77,165.09,161.42,164.16,4570000,123.91549563136,126.458608974354,123.647396333153,125.746230839118,5966073.05836336,0.0,1.0
2011-01-31,163.62,163.72,161.23,161.38,3792800,125.332591921884,125.409191721372,123.501856714126,123.616756413358,4951448.99250777,0.0,1.0
2011-02-01,165.33,166.25,163.61,163.86,4138400,126.642448493125,127.347166648412,125.324931941935,125.516431440655,5402625.1082562,0.0,1.0
2011-02-02,165.05,166.64,164.2,165.15,2986200,126.427969054559,127.645905866414,125.776870758913,126.504568854047,3898443.62513887,0.0,1.0
2011-02-03,164.64,164.99,161.84,164.99,4710400,126.113909876659,126.382009174866,123.969115491002,126.382009174866,6149363.35538616,0.0,1.0
2011-02-04,164.83,164.98,162.76,164.88,3354500,126.259449495686,126.374349194917,124.673833646289,126.29774939543,4379254.28321222,0.0,1.0
2011-02-07,167.13,168.1,164.6,164.79,5036700,128.021244883904,128.764262938936,126.083269956864,126.228809575891,6575343.58272622,0.0,1.0
2011-02-08,168.55,168.72,166.26,167.02,4718700,129.108962036631,129.23918169576,127.354826628361,127.936985104468,6160198.89288821,0.0,1.0
2011-02-09,166.01,168.23,164.66,168.23,5663900,127.163327129641,128.86384267827,126.129229836557,128.86384267827,7394144.6816771,0.0,1.0
2011-02-10,165.34,166.65,164.68,165.15,4265800,126.650108473073,127.653565846363,126.144549796454,126.504568854047,5568944.08148063,0.0,1.0
2011-02-11,166.66,167.69,164.81,165.11,4257100,127.661225826312,128.450203761036,126.244129535788,126.473928934252,5557586.34940014,0.0,1.0
2011-02-14,167.52,167.8,165.51,166.15,3547200,128.319984101907,128.534463540473,126.780328132203,127.270566848924,4630821.52136246,0.0,1.0
2011-02-15,167.91,168.44,166.82,167.32,4025900,128.618723319909,129.024702257194,127.783785505492,128.166784502931,5255757.88307769,0.0,1.0
2011-02-16,168.81,169.9,168.0,168.56,4606300,129.308121515299,130.143059329716,128.687663139448,129.11662201658,6013462.21635429,0.0,1.0
2011-02-17,167.16,168.69,167.0,168.54,4448100,128.044224823751,129.216201755914,127.92166514457,129.101302056682,5806934.26059212,0.0,1.0
2011-02-18,168.04,168.3,166.85,167.04,3728100,128.718303059243,128.917462537911,127.806765445339,127.952305064365,4866984.01944955,0.0,1.0
2011-02-22,162.94,165.76,162.35,165.67,5448200,124.811713285367,126.971827630922,124.359774468389,126.902887811383,7112551.25526811,0.0,1.0
2011-02-23,163.09,164.8,161.77,162.63,4560400,124.926612984599,126.23646955584,123.91549563136,124.574253906955,5953540.38848144,0.0,1.0
2011-02-24,163.44,163.9,161.318,162.2,4619300,125.194712282806,125.54707136045,123.569264537675,124.244874769158,6030433.5401527,0.0,1.0
2011-02-25,165.12,165.88,163.52,164.05,4636200,126.4815889142,127.063747390307,125.255992122396,125.661971059681,6052496.26109065,0.0,1.0
2011-02-28,163.78,166.25,163.1101,165.53,4235200,125.723250899272,127.619309207497,125.209012251223,127.066612048824,5517205.85522989,0.35,1.0
2011-03-01,161.31,164.49,161.3,163.55,7015500,123.827192591046,126.268271708519,123.81951624162,125.546694862473,9139109.7651505,0.0,1.0
2011-03-02,161.69,163.33,161.11,161.58,4658400,124.118893869234,125.377815175101,123.673665602526,124.034454025548,6068509.57593575,0.0,1.0
2011-03-03,164.49,165.1799,162.69,162.71,4581200,126.268271708519,126.797863055419,124.886528811836,124.901881510688,5967940.93879373,0.0,1.0
2011-03-04,161.0,163.0,160.36,162.88,7810800,123.589225758839,125.124495644042,123.097939395574,125.03237945093,10175149.1060705,0.0,1.0
2011-03-07,159.15,161.84,158.5,161.41,7004100,122.169101115027,124.234039110625,121.670138402336,123.903956085306,9124258.95603884,0.0,1.0
2011-03-08,161.3,161.78,159.04,159.43,4845900,123.81951624162,124.187981014069,122.08466127134,122.384038898955,6312766.30474561,0.0,1.0
2011-03-09,162.35,163.72,161.58,161.85,4125200,124.625532931351,125.677192802715,124.034454025548,124.241715460051,5373908.57432813,0.0,1.0
2011-03-10,160.27,161.0,159.99,160.8,4563400,123.02885225074,123.589225758839,122.813914466812,123.435698770319,5944752.83333874,0.0,1.0
2011-03-11,160.68,161.55,159.84,159.85,2883900,123.343582577207,124.01142497727,122.698769225422,122.706445574848,3756863.89447902,0.0,1.0
2011-03-14,158.43,160.5,158.02,159.94,4376100,121.616403956354,123.205408287539,121.301673629887,122.775532719682,5700756.64503956,0.0,1.0
2011-03-15,157.25,158.05,154.85,156.06,5243600,120.710594724084,121.324702678165,118.86827086184,119.797109142388,6830851.11033328,0.0,1.0
2011-03-16,154.38,157.24,153.26,157.23,7223400,118.507482438818,120.702918374658,117.647731303104,120.695242025232,9409941.62605487,0.0,1.0
2011-03-17,155.75,156.35,153.95,155.93,5293900,119.559142310182,120.019723275742,118.177399413499,119.69731659985,6896377.048782,0.0,1.0
2011-03-18,159.96,160.25,155.24,156.6,10170600,122.790885418534,123.013499551888,119.167648489455,120.211632011393,13249266.5921801,0.0,1.0
2011-03-21,160.21,162.15,159.9,161.62,4663300,122.982794154184,124.472005942831,122.744827321978,124.065159423252,6074892.81844864,0.0,1.0
2011-03-22,160.79,162.21,160.12,160.64,3538900,123.428022420893,124.518064039387,122.91370700935,123.312877179503,4610134.06712154,0.0,1.0
2011-03-23,159.53,160.23,158.24,160.02,3603300,122.460802393215,122.998146853036,121.470553317259,122.83694351509,4694028.11157678,0.0,1.0
2011-03-24,159.91,160.5,158.831,160.35,2734400,122.752503671404,123.205408287539,121.924225568337,123.090263046148,3562109.86270793,0.0,1.0
2011-03-25,157.97,160.51,157.7,160.51,4020700,121.263291882757,123.213084636965,121.056030448254,123.213084636965,5237776.1574714,0.0,1.0
2011-03-28,156.47,159.29,156.41,158.2,3686800,120.111839468855,122.276570006991,120.065781372299,121.439847919555,4802803.77480676,0.0,1.0
2011-03-29,158.47,158.7,155.5313,156.6,3769400,121.647109354058,121.823665390856,119.391260548235,120.211632011393,4910407.00573847,0.0,1.0
2011-03-30,159.07,160.43,157.47,159.03,2967200,122.107690319618,123.151673841557,120.879474411456,122.076984921914,3865379.0171983,0.0,1.0
2011-03-31,158.6,160.07,157.32,157.38,3317700,121.746901896596,122.87532526222,120.764329170066,120.810387266622,4321976.26225355,0.0,1.0
2011-04-01,160.23,162.0,159.66,159.77,3787900,122.998146853036,124.356860701441,122.560594935753,122.64503477944,4934507.00298107,0.0,1.0
2011-04-04,158.9,160.88,158.6,160.76,2816800,121.977192379376,123.497109565727,121.746901896596,123.404993372615,3669452.55312893,0.0,1.0
2011-04-05,158.91,159.15,157.62,158.46,3173700,121.984868728802,122.169101115027,120.994619652846,121.639433004632,4134387.09452758,0.0,1.0
2011-04-06,161.89,161.99,158.855,159.89,4198700,124.272420857755,124.349184352015,121.942648806959,122.737150972552,5469657.21202157,0.0,1.0
2011-04-07,162.4,164.4,161.57,161.99,4589200,124.663914678481,126.199184563684,124.026777676122,124.349184352015,5978362.55922299,0.0,1.0
2011-04-08,160.96,163.62,160.82,163.49,3280800,123.558520361135,125.600429308455,123.451051469171,125.500636765917,4273906.53802379,0.0,1.0
2011-04-11,161.47,162.91,160.54,160.54,3126900,123.950014181862,125.055408499208,123.236113685243,123.236113685243,4073420.61501663,0.0,1.0
2011-04-12,160.42,161.44,159.4475,160.25,3328100,123.14399749213,123.926985133584,122.397472510451,123.013499551888,4335524.36881157,0.0,1.0
2011-04-13,160.17,163.98,159.83,162.5,5145000,122.95208875648,125.876777887792,122.691092875996,124.740678172742,6702404.63854314,0.0,1.0
2011-04-14,155.79,157.6,155.25,157.51,7982300,119.589847707886,120.979266953994,119.175324838881,120.91017980916,10398562.5940219,0.0,1.0
2011-04-15,155.13,156.95,154.63,156.18,5608300,119.083208645769,120.480304241303,118.699391174468,119.8892253355,7305946.73165041,0.0,1.0
2011-04-18,153.78,154.88,151.52,154.05,5992900,118.046901473257,118.891299910118,116.312046502977,118.254162907759,7806966.13378524,0.0,1.0
2011-04-19,151.86,156.1,149.55,156.09,13463800,116.573042383462,119.827814540092,114.799805666052,119.820138190666,17539326.6418692,0.0,1.0
2011-04-20,152.7,154.15,151.5,153.17,7181300,117.217855735247,118.330926402019,116.296693804125,117.57864415827,9355097.84854613,0.0,1.0
2011-04-21,153.51,154.33,152.7,153.09,3977500,117.839640038754,118.469100691687,117.217855735247,117.517233362862,5181499.40715362,0.0,1.0
2011-04-25,152.19,152.59,151.18,152.58,3711600,116.82636191452,117.133415891561,116.051050622493,117.125739542135,4835110.79813737,0.0,1.0
2011-04-26,153.27,153.95,151.78,151.89,4400000,117.65540765253,118.177399413499,116.511631588054,116.59607143174,5731891.23607187,0.0,1.0
2011-04-27,152.86,153.85,152.0,153.6,4207000,117.340677326063,118.100635919239,116.680511275426,117.908727183588,5480469.64321692,0.0,1.0
2011-04-28,150.6,152.6,150.2,152.55,5906700,115.605822355784,117.141092240987,115.298768378743,117.102710493857,7694673.17366039,0.0,1.0
2011-04-29,151.01,151.87,149.6418,150.28,6075500,115.920552682251,116.580718732888,114.870274553783,115.360179174151,7914569.36471694,0.0,1.0
2011-05-02,151.3,153.07,151.07,152.2,4362700,116.143166815605,117.50188066401,115.966610778807,116.834038263946,5683300.43082063,0.0,1.0
2011-05-03,151.87,152.8,150.68,150.97,3557400,116.580718732888,117.294619229507,115.667233151192,115.889847284546,4634234.0643641,0.0,1.0
2011-05-04,151.52,152.46,150.95,152.25,3768000,116.312046502977,117.033623349023,115.874494585694,116.872420011076,4908583.22216338,0.0,1.0
2011-05-05,150.41,151.22,149.95,150.87,4100200,115.45997171669,116.081756020197,115.106859643093,115.813083790286,5341341.01048678,0.0,1.0
2011-05-06,150.1,151.97,149.53,151.47,5429300,115.222004884483,116.657482227148,114.7844529672,116.273664755847,7072762.97454661,0.0,1.0
2011-05-09,149.12,149.868,148.8,149.7,3152400,114.469722640734,115.0439135778,114.224079459101,114.914950907443,4106639.53013476,0.0,1.0
2011-05-10,150.4,150.74,148.52,149.02,4033800,115.452295367264,115.713291247748,114.009141675173,114.392959146474,5254841.56092424,0.0,1.0
2011-05-11,147.88,150.0,147.65,150.0,5310500,113.517855311908,115.145241390223,113.34129927511,115.145241390223,6918001.91117265,0.0,1.0
2011-05-12,142.75,146.78,140.66,145.99,20659200,109.579888056362,112.673456875046,107.975531026325,112.067025270391,26912792.5964219,0.0,1.0
2011-05-13,141.46,142.52,139.25,142.39,14256700,108.589638980406,109.403332019564,106.893165757257,109.303539477026,18572239.4966605,0.0,1.0
2011-05-16,140.6,143.39,140.26,140.89,6458800,107.929472929769,110.071174419627,107.668477049285,108.152087063123,8413895.25353206,0.0,1.0
2011-05-17,140.81,141.95,139.08,140.26,7071400,108.090676267715,108.965780102281,106.762667817015,107.668477049285,9211930.83789973,0.0,1.0
2011-05-18,140.84,141.82,140.21,140.935,4768900,108.113705315993,108.865987559743,107.630095302154,108.186630635541,6212458.20811438,0.0,1.0
2011-05-19,139.34,141.3,138.4324,141.23,7331500,106.962252902091,108.46681738959,106.265547428186,108.413082943608,9550763.77210478,0.0,1.0
2011-05-20,134.99,139.64,134.79,138.18,11284500,103.623040901775,107.192543384872,103.469513913254,106.071796368673,14700346.9666938,0.0,1.0
2011-05-23,135.84,137.19,133.64,133.64,8406500,104.275530602986,105.311837775498,102.586733729263,102.586733729263,10951169.0172814,0.0,1.0
2011-05-24,136.34,136.76,135.03,136.27,6605300,104.659348074287,104.981754750179,103.653746299479,104.605613628305,8604741.17764215,0.0,1.0
2011-05-25,136.24,137.59,135.51,135.67,6528800,104.582584580027,105.618891752539,104.022211071927,104.145032662744,8505084.43228771,0.0,1.0
2011-05-26,136.26,136.6999,135.34,136.2,5332300,104.597937278879,104.935619890129,103.891713131685,104.551879182322,6946400.82684226,0.0,1.0
2011-05-27,138.66,138.96,136.23,136.25,5275700,106.708933371033,106.939805143796,104.838872011653,104.85426346317,6855363.82841007,0.35,1.0
2011-05-31,140.73,142.3,139.88,140.82,7023200,108.301948603097,109.510177547223,107.647811913602,108.371210134926,9126104.82773655,0.0,1.0
2011-06-01,136.17,140.0,136.1,139.95,6768100,104.7926976571,107.740160622707,104.738827576789,107.701681993913,8794622.12162603,0.0,1.0
2011-06-02,134.38,136.73,131.5,136.65,12423400,103.415162746281,105.223658299591,101.198793727757,105.162092493521,16143246.7702618,0.0,1.0
2011-06-03,135.33,137.17,132.89,132.98,5457600,104.146256693364,105.562270232977,102.268499608225,102.337761140054,7091728.79995658,0.0,1.0
2011-06-06,133.9,135.22,133.14,134.75,5287800,103.045767909861,104.061603710018,102.460892752194,103.699904599356,6871086.84191041,0.0,1.0
2011-06-07,132.99,135.76,132.99,134.38,6191500,102.345456865813,104.477172900991,102.345456865813,103.415162746281,8045375.04854353,0.0,1.0
2011-06-08,131.59,134.89,131.5,132.63,6795100,101.268055259586,103.807644759978,101.198793727757,102.068410738497,8829706.53191603,0.0,1.0
2011-06-09,133.53,135.1,131.83,131.99,4498100,102.761026056786,103.969255000912,101.452752677796,101.575884289937,5844932.81205746,0.0,1.0
2011-06-10,135.92,137.25,132.515,133.21,7556800,104.600304513131,105.623836039047,101.979909892272,102.514762832506,9819476.72887568,0.0,1.0
2011-06-13,137.53,137.97,135.92,136.13,5272900,105.839316360292,106.177928293678,104.600304513131,104.761914754065,6851725.44512077,0.0,1.0
2011-06-14,137.1,138.95,136.54,138.2,5849900,105.508400152665,106.932109418037,105.077439510175,106.354929986129,7601492.2872446,0.0,1.0
2011-06-15,134.85,137.59,134.01,136.07,5715200,103.776861856943,105.885490714845,103.130420893207,104.715740399513,7426460.06257548,0.0,1.0
2011-06-16,136.09,136.89,134.15,134.63,5230700,104.73113185103,105.346789911731,103.23816105383,103.60755589025,6796889.81126006,0.0,1.0
2011-06-17,137.23,138.79,137.21,137.83,6758300,105.608444587529,106.808977805897,105.593053136012,106.070188133055,8781887.78011336,0.0,1.0
2011-06-20,135.14,136.73,134.3607,136.42,4019900,104.000037903947,105.223658299591,103.400309995567,104.985090801069,5223548.92314306,0.0,1.0
2011-06-21,135.96,137.19,134.3,135.5,4213300,104.631087416166,105.577661684494,103.353596940211,104.277084031263,5474857.25462788,0.0,1.0
2011-06-22,134.52,137.78,134.43,135.59,4224400,103.522902906904,106.031709504261,103.453641375075,104.346345563092,5489280.84552488,0.0,1.0
2011-06-23,132.36,133.83,131.64,133.1,6706600,101.860626143011,102.991897829549,101.30653388838,102.430109849159,8714707.63152095,0.0,1.0
2011-06-24,130.91,133.45,130.82,132.81,5774800,100.74474590799,102.699460250716,100.675484376161,102.206933802155,7503905.64973417,0.0,1.0
2011-06-27,130.71,131.86,129.8,130.75,5831800,100.590831392815,101.475839855073,99.8905203487671,100.62161429585,7577972.7381242,0.0,1.0
2011-06-28,129.26,131.34,128.3,131.34,8056000,99.4749511577938,101.075662115617,98.7361614849523,101.075662115617,10468148.4924601,0.0,1.0
2011-06-29,132.53,133.23,129.5,129.73,8170800,101.99145348091,102.530154284023,99.6596485760041,99.8366502684557,10617322.2073228,0.0,1.0
2011-06-30,133.09,133.8,131.5,133.05,4980900,102.422414123401,102.968810652273,101.198793727757,102.391631220366,6472294.04494716,0.0,1.0
2011-07-01,136.65,136.72,133.09,133.43,5103500,105.162092493521,105.215962573832,102.422414123401,102.684068799199,6631603.25611595,0.0,1.0
2011-07-05,134.5,136.05,133.0,135.9,4458300,103.507511455387,104.700348947995,102.353152591572,104.584913061614,5793215.79244471,0.0,1.0
2011-07-06,133.89,134.44,132.82,133.78,3029100,103.038072184102,103.461337100834,102.214629527914,102.953419200755,3936081.00775954,0.0,1.0
2011-07-07,135.01,136.2,134.72,135.09,3857500,103.899993469084,104.815784834377,103.676817422079,103.961559275154,5012522.69236155,0.0,1.0
2011-07-08,134.08,134.4,133.17,133.32,4141600,103.184290973518,103.430554197799,102.483979929471,102.599415815852,5381688.65396883,0.0,1.0
2011-07-11,132.02,133.43,131.07,132.75,4722900,101.598971467213,102.684068799199,100.86787752013,102.160759447603,6137043.01328695,0.0,1.0
2011-07-12,130.31,132.66,130.1,131.42,4330900,100.283002362464,102.091497915774,100.12139212153,101.137227921687,5627669.35277997,0.0,1.0
2011-07-13,129.92,131.77,129.7,130.74,4410500,99.9828690578722,101.406578323244,99.8135630911794,100.613918570091,5731103.39200537,0.0,1.0
2011-07-14,129.89,132.2,129.7499,131.7,5357200,99.9597818805959,101.737494530871,99.8519647627156,101.352708242932,6961266.77058183,0.0,1.0
2011-07-15,130.16,131.51,129.18,131.31,5255100,100.167566476083,101.206489453516,99.4133853517236,101.052574938341,6828595.72278138,0.0,1.0
2011-07-18,129.33,130.16,127.5,129.58,5836500,99.5288212381051,100.167566476083,98.1205034242512,99.7212143820742,7584080.0243599,0.0,1.0
2011-07-19,128.49,129.93,125.5,125.73,15297700,98.8823802743689,99.990564783631,96.5813582724982,96.7583599649498,19878177.1590252,0.0,1.0
2011-07-20,132.75,133.8,127.5805,128.0,8578300,102.160759447603,102.968810652273,98.1824540166092,98.5052897121894,11146836.9181815,0.0,1.0
2011-07-21,135.58,135.98,133.25,133.52,7671000,104.338649837333,104.646478867684,102.545545735541,102.753330331028,9967870.79017645,0.0,1.0
2011-07-22,135.49,136.47,134.44,135.03,4925500,104.269388305504,105.023569429863,103.461337100834,103.915384920601,6400306.03272248,0.0,1.0
2011-07-25,136.85,137.13,133.5,134.17,5856700,105.316007008696,105.531487329942,102.73793887951,103.253552505347,7610328.36094726,0.0,1.0
2011-07-26,137.6,139.25,136.02,136.61,5464700,105.893186440604,107.1629811908,104.677261770719,105.131309590486,7100954.70044022,0.0,1.0
2011-07-27,134.72,137.25,134.44,136.79,5250000,103.676817422079,105.623836039047,103.461337100834,105.269832654144,6821968.66750443,0.0,1.0
2011-07-28,135.84,138.13,134.65,134.97,4429700,104.538738707061,106.301059905818,103.622947341768,103.869210566048,5756052.30598938,0.0,1.0
2011-07-29,134.97,136.6,133.13,134.1,5340300,103.869210566048,105.123613864727,102.453197026436,103.199682425036,6939306.52858551,0.0,1.0
2011-08-01,134.15,137.34,133.75,136.92,5880700,103.23816105383,105.693097570876,102.930332023479,105.369877089008,7641514.50342725,0.0,1.0
2011-08-02,131.23,134.76,131.18,132.08,7594500,100.99100913227,103.707600325114,100.952530503477,101.645145821765,9868464.96102141,0.0,1.0
2011-08-03,132.08,133.27,130.71,131.35,6499400,101.645145821765,102.560937187058,100.590831392815,101.083357841376,8445467.26811016,0.0,1.0
2011-08-04,126.23,131.89,126.21,130.84,8193300,97.143146252888,101.498927032349,97.1277548013705,100.690875827679,10646559.2158979,0.0,1.0
2011-08-05,125.18,129.23,122.35,127.75,11167300,96.3350950482177,99.4518639805175,94.1572046584873,98.3128965682203,14511042.0382137,0.0,1.0
2011-08-08,117.66,125.44,112.11,122.08,17378000,90.5479092776266,96.5351839179456,86.2767814815121,93.9494200630006,22581366.0007412,0.0,1.0
2011-08-09,122.73,123.15,111.6,120.51,15913400,94.4496422373203,94.7728627191885,85.8842994678151,92.7411911188746,20678231.655898,0.0,1.0
2011-08-10,110.34,119.67,110.04,119.58,18592000,84.9146380222108,92.0947501551383,84.6837662494478,92.0254886233094,24158865.0411889,0.0,1.0
2011-08-11,118.1,119.75,112.25,112.94,11842200,90.8865212110122,92.1563159612084,86.3845216421348,86.9155267194896,15388022.3532039,0.0,1.0
2011-08-12,116.47,120.88,115.29,119.82,9607900,89.6321179123336,93.0259329719489,88.7240222727993,92.2101860415198,12484722.4305744,0.0,1.0
2011-08-15,119.13,119.7,116.0,117.57,7257200,91.679180964165,92.1178373324146,89.2704188016716,90.4786477457977,9430169.71691676,0.0,1.0
2011-08-16,116.87,119.78,115.5,117.6,7413100,89.9399469426842,92.1794031384847,88.8856325137334,90.501734923074,9632749.70077655,0.0,1.0
2011-08-17,117.25,118.75,116.55,117.36,4828600,90.2323845215172,91.386743385332,89.6936837184037,90.3170375048636,6274391.98245939,0.0,1.0
2011-08-18,113.14,114.5,112.035,112.15,9284600,87.0694412346649,88.1160599378569,86.2190635383214,86.3075643845472,12064619.1029165,0.0,1.0
2011-08-19,111.76,115.3,111.11,111.87,6829000,86.0074310799554,88.7317179985581,85.5072089056357,86.0920840633018,8873756.95816906,0.0,1.0
2011-08-22,106.51,114.49,105.1,114.17,11286600,81.9671750566038,88.1083642120982,80.882077724618,87.8621009878177,14666063.1547915,0.0,1.0
2011-08-23,106.86,108.8,103.16,106.02,24482500,82.2365254581606,83.729496255361,79.3891069274176,81.5900844944244,31813113.8861289,0.0,1.0
2011-08-24,110.31,110.74,106.39,106.9,10169800,84.8915508449345,85.2224670525614,81.8748263474987,82.2673083611957,13214867.9913879,0.0,1.0
2011-08-25,109.84,118.1,108.11,114.51,11939500,84.5298517342725,90.8865212110122,83.1984911780062,88.1237556636157,15514456.1725084,0.0,1.0
2011-08-26,111.75,112.58,107.72,108.63,7355700,85.9997353541966,86.6384805921741,82.8983578734144,83.598668917462,9558162.84334517,0.0,1.0
2011-08-29,116.07,116.54,112.33,113.65,5177900,89.324288881983,89.6859879926449,86.446087448205,87.4619232483619,6728280.29780401,0.0,1.0
2011-08-30,115.18,116.0,113.25,115.33,5298800,88.9087196910097,89.5416867872645,87.4189312815319,89.0245063549587,6864521.11920035,0.35,1.0
2011-08-31,116.22,117.8,114.67,115.4,6488100,89.7115072277231,90.9311267546531,88.5150450335829,89.0785401314683,8405242.5970944,0.0,1.0
2011-09-01,112.16,115.55,111.6,115.55,9855500,86.5775481901688,89.1943267954173,86.1452779780924,89.1943267954173,12767662.0914696,0.0,1.0
2011-09-02,107.06,109.24,105.8,108.58,8380900,82.6408016159012,84.3235677986274,81.6681936387292,83.8141064772515,10857338.4630305,0.0,1.0
2011-09-06,104.56,105.6,103.43,103.67,7749300,80.711023883417,81.5138114201304,79.8387643483342,80.0240230106527,10039109.5170641,0.0,1.0
2011-09-07,108.34,108.79,105.0,106.0,6526400,83.6288478149331,83.9762078067802,81.0506647643342,81.8225758573279,8454859.71018894,0.0,1.0
2011-09-08,104.79,108.0,104.74,107.13,6508800,80.8885634348056,83.3663980433152,80.8499678801559,82.6948353924107,8432059.15691312,0.0,1.0
2011-09-09,102.25,105.82,102.22,104.38,8613700,78.9279092586017,81.683631860589,78.9047519258119,80.5720798866782,11158927.5995425,0.0,1.0
2011-09-12,102.92,103.0,99.78,101.1,8769600,79.4450896909074,79.5068425783469,77.0212888589073,78.040211501659,11360893.864071,0.0,1.0
2011-09-13,104.09,105.18,101.5,103.41,7119200,80.34822566971,81.1896087610731,78.3489759388564,79.8233261264743,9222823.80007004,0.0,1.0
2011-09-14,104.54,105.88,103.53,104.91,6602200,80.6955856615572,81.7299465261686,79.9159554576336,80.9811927659648,8553057.54759276,0.0,1.0
2011-09-15,107.97,108.19,105.1,105.17,6354500,83.3432407105254,83.513061150984,81.1278558736336,81.1818896501432,8232165.6699552,0.0,1.0
2011-09-16,107.49,109.66,105.91,109.07,7999300,82.9727233858884,84.6477704576847,81.7531038589585,84.1923429128184,10362981.0124593,0.0,1.0
2011-09-19,104.81,105.6,103.25,105.32,5821600,80.9040016566654,81.5138114201304,79.6998203515953,81.2976763140922,7541801.1903708,0.0,1.0
2011-09-20,102.61,105.27,102.53,105.0,4978100,79.2057972520794,81.2590807594425,79.1440443646399,81.0506647643342,6449058.76490739,0.0,1.0
2011-09-21,97.86,102.83,97.72,102.81,8586100,75.5392195603595,79.375617692538,75.4311520073404,79.3601794706781,11123172.1864509,0.0,1.0
2011-09-22,93.98,96.03,91.4,95.96,12381300,72.5442045195441,74.1266222601811,70.5526738996205,74.0725884836716,16039800.5837464,0.0,1.0
2011-09-23,95.18,96.52,92.8,92.84,17489100,73.4704978311365,74.504858695748,71.6333494298116,71.6642258735313,22656883.8804648,0.0,1.0
2011-09-26,99.14,99.73,95.0,96.19,7038600,76.5272657593914,76.9826933042577,73.3315538343976,74.2501280350601,9118407.62995463,0.0,1.0
2011-09-27,99.55,104.08,98.78,101.2,8583800,76.8437493075188,80.3405065587801,76.2493777659137,78.1174026109583,11120192.5686933,0.0,1.0
2011-09-28,96.32,100.81,96.21,99.98,5676800,74.3504764771493,77.8163572846908,74.26556625692,77.1756710775061,7354214.82023789,0.0,1.0
2011-09-29,99.87,99.98,97.2,98.65,5949200,77.0907608572768,77.1756710775061,75.0297582389837,76.1490293238245,7707105.2016205,0.0,1.0
2011-09-30,94.55,98.4,94.46,98.28,5780200,72.9841938425505,75.9560515505761,72.9147218441811,75.8634222194168,7488168.07073335,0.0,1.0
2011-10-03,90.08,95.72,89.88,93.74,7745200,69.5337512568688,73.8873298213531,69.3793690382701,72.3589458572256,10033798.0245396,0.0,1.0
2011-10-04,94.58,95.22,84.27,88.32,12000000,73.0073511753403,73.5013742748562,65.0489478065757,68.1751877332,15545831.7789696,0.0,1.0
2011-10-05,94.29,95.54,90.82,93.87,8455400,72.7834969583721,73.7483858246142,70.1049654656841,72.4592942993148,10953852.1686583,0.0,1.0
2011-10-06,97.93,98.0,91.76,94.0,7604000,75.5932533368691,75.6472871133786,70.8305618930982,72.559642741404,9850875.40394041,0.0,1.0
2011-10-07,92.69,98.07,92.2476,98.07,7636900,71.5484392095823,75.7013208898882,71.2069457420419,75.7013208898882,9893496.89273442,0.0,1.0
2011-10-10,96.14,96.39,93.95,94.92,6123500,74.2115324804104,74.4045102536588,72.5210471867543,73.2698009469581,7932908.40821004,0.0,1.0
2011-10-11,96.7,98.8099,94.0,94.56,7065300,74.6438026924869,76.2724579075942,72.559642741404,72.9919129534804,9152997.10566283,0.0,1.0
2011-10-12,99.11,101.13,96.39,98.2,8237900,76.5041084266016,78.0633688344488,74.4045102536588,75.8016693319774,10672083.9676645,0.0,1.0
2011-10-13,96.15,98.02,94.52,97.87,6571500,74.2192515913404,75.6627253352385,72.9610365097607,75.5469386712894,8513286.12795823,0.0,1.0
2011-10-14,96.73,97.84,94.65,96.79,5557400,74.6669600252767,75.5237813384996,73.0613849518499,74.7132746908563,7199533.79403714,0.0,1.0
2011-10-17,96.9,97.8856,95.17,95.51,7227800,74.7981849110856,75.5589804843401,73.4627787202066,73.7252284918244,9363513.57766972,0.0,1.0
2011-10-18,102.25,103.7388,96.55,98.19,16777200,78.9279092586017,80.0771304938506,74.5280160285378,75.7939502210474,21734627.4101774,0.0,1.0
2011-10-19,100.79,104.94,100.32,101.55,9959400,77.8009190628309,81.0043500987546,77.4381208491239,78.3875714935061,12902263.0849558,0.0,1.0
2011-10-20,100.86,102.17,98.28,101.69,7351200,77.8549528393405,78.8661563711622,75.8634222194168,78.4956390465252,9523376.54779679,0.0,1.0
2011-10-21,102.09,103.06,100.59,101.74,5854800,78.8044034837227,79.5531572439265,77.6465368442322,78.5342346011749,7584811.32495927,0.0,1.0
2011-10-24,103.98,104.73,102.58,102.65,5616600,80.2633154494807,80.8422487692259,79.1826399192896,79.2366736957991,7276226.56414673,0.0,1.0
2011-10-25,100.44,103.17,100.08,103.05,5150100,77.5307501802831,79.6380674641558,77.2528621868054,79.5454381329966,6671882.35373929,0.0,1.0
2011-10-26,106.33,106.74,101.36,101.9,11751700,82.0773065180158,82.3937900661432,78.2409083858373,78.6577403760539,15224162.6097431,0.0,1.0
2011-10-27,114.91,117.53,110.0,110.33,16477900,88.7003036959014,90.7227107595448,84.9102202293025,85.1649508899904,21346888.4558903,0.0,1.0
2011-10-28,115.86,118.07,114.0,114.34,8249500,89.4336192342454,91.1395427497614,87.9978646012772,88.260314372895,10687111.6050508,0.0,1.0
2011-10-31,109.55,113.89,109.48,112.79,8071700,84.5628602374554,87.9129543810479,84.5088264609458,87.0638521787548,10456774.1975258,0.0,1.0
2011-11-01,103.54,107.099,102.71,103.49,10225400,79.9236745685635,82.6709061485279,79.2829883613787,79.8850790139138,13246862.3560563,0.0,1.0
2011-11-02,106.13,107.25,104.75,106.45,5602800,81.9229242994171,82.78746472357,80.8576869910858,82.169935849175,7258348.85760091,0.0,1.0
2011-11-03,107.68,108.71,102.09,108.03,8295100,83.1193864935572,83.9144549193407,78.8044034837227,83.389555376105,10746185.7658109,0.0,1.0
2011-11-04,105.04,106.57,103.81,106.33,6074600,81.081541208054,82.2625651803343,80.1320905636718,82.0773065180158,7869559.14371073,0.0,1.0
2011-11-07,105.57,106.15,103.75,104.95,4696900,81.4906540873406,81.9383625212769,80.0857758980922,81.0120692096846,6084768.10688687,0.0,1.0
2011-11-08,108.58,109.2574,106.2,106.41,6138600,83.8141064772515,84.3369990516454,81.9769580759266,82.1390594054553,7952470.24653191,0.0,1.0
2011-11-09,99.67,105.0,98.83,104.99,10596500,76.936378638678,81.0506647643342,76.2879733205634,81.0429456534043,13727617.203821,0.0,1.0
2011-11-10,99.5,101.94,98.14,101.87,8536500,76.8051537528691,78.6886168197736,75.7553546663977,78.6345830432641,11058916.0817645,0.0,1.0
2011-11-11,101.66,102.2,100.26,100.89,4770400,78.4724817137354,78.889313703952,77.3918061835443,77.8781101721303,6179986.32653305,0.0,1.0
2011-11-14,99.29,100.61,98.38,100.52,4826400,76.6430524233404,77.6619750660921,75.9406133287162,77.5925030677226,6252533.54150158,0.0,1.0
2011-11-15,99.75,101.02,98.06,98.3,5664100,76.9981315261175,77.9784586142195,75.6936017789582,75.8788604412767,7337762.14827182,0.0,1.0
2011-11-16,95.6,98.99,95.25,98.87,8889900,73.7947004901938,76.4114790954423,73.5245316076461,76.3188497642831,11516740.8276552,0.0,1.0
2011-11-17,92.35,96.44,91.82,95.99,8994900,71.2859894379644,74.4431058083085,70.8768765586778,74.0957458164614,11652766.8557212,0.0,1.0
2011-11-18,91.91,93.39,91.31,92.47,6228700,70.9463485570472,72.0887769746778,70.483201901251,71.3786187691237,8069193.53347234,0.0,1.0
2011-11-21,91.3,92.29,88.9,90.18,7802900,70.4754827903211,71.2396747723848,68.6228961671363,69.6109423661682,10108547.5656768,0.0,1.0
2011-11-22,89.4,91.8,88.61,90.71,7087400,69.0088517136331,70.8614383368179,68.3990419501682,70.0200552454548,9181627.34585578,0.0,1.0
2011-11-23,87.89,89.28,87.6,88.98,6608600,67.8432659632127,68.9162223824739,67.6194117462446,68.6846490545758,8561348.65787489,0.0,1.0
2011-11-25,88.75,91.44,87.74,88.06,3675000,68.5071095031873,70.5835503433402,67.7274792992637,67.9744908490216,4760910.98230944,0.0,1.0
2011-11-28,90.78,93.75,89.37,92.72,8730600,70.0740890219644,72.3666649681556,68.9856943808433,71.5715965423721,11310369.9107893,0.0,1.0
2011-11-29,88.81,91.29,88.65,90.35,5877300,68.8235930513147,70.7454769694237,68.6996005404689,70.0170209682049,7584070.953849,0.35,1.0
2011-11-30,95.86,96.01,91.37,92.4,10871200,74.2870130604552,74.4032560393731,70.8074732248465,71.605675013416,14028202.0916889,0.0,1.0
2011-12-01,94.43,95.62,93.2,94.58,6036600,73.1788299947714,74.1010242941866,72.2256375676447,73.2950729736892,7789631.7560793,0.0,1.0
2011-12-02,97.25,102.42,95.53,95.53,15122900,75.3641979984276,79.3707060051306,74.0312785068358,74.0312785068358,19514597.9664069,0.0,1.0
2011-12-05,99.82,102.19,99.05,99.56,8527400,77.3558277038873,79.1924667707898,76.7591137454421,77.154339873763,11003761.3618247,0.0,1.0
2011-12-06,101.16,102.1,99.0,99.64,6401800,78.3942649822204,79.1227209834391,76.7203660858029,77.2163361291858,8260886.02459472,0.0,1.0
2011-12-07,105.13,106.1,99.05,100.27,10620400,81.4708291575804,82.2225337545827,76.7591137454421,77.7045566406409,13704569.6422265,0.0,1.0
2011-12-08,99.92,104.69,99.38,103.68,9218200,77.4333230231659,81.1298497527546,77.0148482990615,80.3471470280408,11895170.0384141,0.0,1.0
2011-12-09,101.45,103.58,100.79,101.12,7014600,78.6190014081283,80.2696517087622,78.1075323008896,78.363266854509,9051643.4609207,0.0,1.0
2011-12-12,98.03,99.45,97.52,99.34,6133300,75.9686614888005,77.0690950225565,75.5734353604797,76.9838501713501,7914413.48599564,0.0,1.0
2011-12-13,95.04,99.94,93.35,99.19,10105700,73.6515514423708,77.4488220870216,72.3418805465626,76.8676071924322,13040400.4965395,0.0,1.0
2011-12-14,93.25,95.71,92.45,93.78,8376300,72.264385227284,74.1707700815373,71.6444226730553,72.6751104194605,10808781.8438272,0.0,1.0
2011-12-15,91.9,95.1,91.9,94.74,8163200,71.2181984170231,73.6980486339379,71.2181984170231,73.419065484535,10533797.4938254,0.0,1.0
2011-12-16,90.1,93.59,89.9,92.71,10053500,69.8232826700085,72.5278693128312,69.6682920314513,71.8459105031796,12973041.589594,0.0,1.0
2011-12-19,87.7,90.92,86.9,90.62,9545300,67.9633950073223,70.4587442880929,67.3434324530936,70.2262583302571,12317260.0472623,0.0,1.0
2011-12-20,90.98,91.5,88.15,89.82,8610800,70.50524147966,70.9082171399087,68.312123944076,69.6062957760284,11111380.7648756,0.0,1.0
2011-12-21,92.0,92.21,89.28,91.04,6422500,71.2956937363017,71.4584339067867,69.187821051924,70.5517386712272,8287597.31528001,0.0,1.0
2011-12-22,94.42,94.95,91.79,92.12,8280500,73.1710804628435,73.58180565502,71.1329535658166,71.388688119436,10685161.4743754,0.0,1.0
2011-12-23,93.79,95.0,92.73,94.8,3919500,72.6828599513884,73.6205533146593,71.8614095670354,73.4655626761021,5057724.82323706,0.0,1.0
2011-12-27,91.9,93.84,91.83,93.5,3672000,71.2181984170231,72.7216076110277,71.163951693528,72.4581235254805,4738350.69547812,0.0,1.0
2011-12-28,90.12,92.44,90.044,91.66,3917400,69.8387817338642,71.6366731411274,69.7798852912125,71.0322096507545,5055014.98215305,0.0,1.0
2011-12-29,91.01,91.4299,90.25,90.59,4290500,70.5284900754436,70.8538929210944,69.9395256489263,70.2030097344736,5536463.41474643,0.0,1.0
2011-12-30,90.43,91.14,90.14,90.53,4182800,70.0790172236278,70.6292339905058,69.8542807977199,70.1565125429064,5397487.27915193,0.0,1.0
2012-01-03,95.36,96.43,92.83,92.97,8645200,73.8995364640622,74.7287363803431,71.9389048863139,72.047398333304,11155770.5426328,0.0,1.0
2012-01-04,94.74,95.13,93.68,94.73,7406200,73.419065484535,73.7212972297215,72.5976151001819,73.4113159526071,9556964.30306374,0.0,1.0
2012-01-05,94.58,95.8,92.5,93.95,8131300,73.2950729736892,74.240515868888,71.6831703326946,72.8068524622341,10492633.7173587,0.0,1.0
2012-01-06,93.42,93.96,92.42,93.8,5940900,72.3961272700576,72.814601994162,71.6211740772717,72.6906094833163,7666140.42667919,0.0,1.0
2012-01-09,94.69,95.11,92.961,93.49,5018200,73.3803178248957,73.7057981658658,72.0404237545689,72.4503739935526,6475487.87038352,0.0,1.0
2012-01-10,98.33,99.48,97.04,97.36,7682700,76.2011474466363,77.0923436183401,75.2014578279425,75.449442849634,9913760.04579242,0.0,1.0
2012-01-11,99.76,100.62,97.5,97.94,7223000,77.3093305123201,77.975790258116,75.557936296624,75.8989157014498,9320562.92849632,0.0,1.0
2012-01-12,101.21,101.4541,98.26,100.56,6858700,78.4330126418597,78.6221787162187,76.1469007231413,77.9292930665489,8850470.02044547,0.0,1.0
2012-01-13,98.96,99.43,97.0,98.0,7615800,76.6893679580914,77.0535959587008,75.1704597002311,75.945412893017,9827432.25125879,0.0,1.0
2012-01-17,97.68,101.84,96.95,98.62,8041500,75.6974278713255,78.9212331533148,75.1317120405918,76.4258838725442,10376755.7510042,0.0,1.0
2012-01-18,104.31,105.83,97.8,99.0,17960300,80.8353675394959,82.0132963925305,75.7904222544598,76.7203660858029,23175980.3910664,0.0,1.0
2012-01-19,107.68,108.3,104.88,106.25,11480900,83.4469597991844,83.9274307787116,81.2770908593839,82.3387767335006,14814959.2864147,0.0,1.0
2012-01-20,108.74,109.43,106.6,107.32,8439700,84.2684101835374,84.8031278865597,82.6100103509756,83.1679766497814,10890593.2365541,0.0,1.0
2012-01-23,108.19,110.9,107.52,108.49,7091800,83.8421859275052,85.9423090799549,83.3229672883386,84.0746718853409,9151262.38077117,0.0,1.0
2012-01-24,108.87,109.1,106.25,106.79,4543900,84.3691540985996,84.5473933329403,82.3387767335006,82.7572514576049,5863450.90555093,0.0,1.0
2012-01-25,108.27,108.95,105.93,106.23,7927600,83.904182182928,84.4311503540224,82.0907917118091,82.3232776696448,10229779.1322093,0.0,1.0
2012-01-26,108.56,110.3,108.03,108.61,6909600,84.1289186088359,85.4773371642834,83.7181934166594,84.1676662684752,8916151.40671995,0.0,1.0
2012-01-27,111.77,112.2,107.62,107.77,8403600,86.6165183576786,86.9497482305766,83.4004626076172,83.5167055865351,10844009.7779194,0.0,1.0
2012-01-30,109.73,110.42,108.77,110.37,6356900,85.0356138443954,85.5703315474177,84.291658779321,85.5315838877784,8202947.04141745,0.0,1.0
2012-01-31,111.47,112.5,109.16,110.6899,8028400,86.3840323998429,87.1822341884124,84.5938905245075,85.7794914141506,10359851.504242,0.0,1.0
2012-02-01,113.45,116.65,111.61,112.61,11333000,87.9184397215589,90.3982899384738,86.4925258468329,87.2674790396188,14624109.0500691,0.0,1.0
2012-02-02,113.39,115.41,112.7078,114.34,6624200,87.8719425299918,89.4373479794193,87.3432694618733,88.6081480631384,8547871.0993971,0.0,1.0
2012-02-03,117.53,117.57,115.4,115.61,7454500,91.0802487481254,91.1112468758368,89.4295984474914,89.5923386179765,9619290.64799609,0.0,1.0
2012-02-06,117.39,117.6,116.3301,116.39,3421900,90.9717553011353,91.1344954716204,90.1503824121016,90.1968021083494,4415621.52637707,0.0,1.0
2012-02-07,115.98,116.9791,115.308,116.77,5727300,89.8790712993072,90.6533270342196,89.3583027537551,90.4912843216081,7390510.87641935,0.0,1.0
2012-02-08,116.15,117.04,114.54,116.61,4958200,90.0108133420808,90.7005216836603,88.7631387016956,90.3672918107623,6398063.83941166,0.0,1.0
2012-02-09,115.88,117.39,115.05,117.19,4769800,89.8015759800286,90.9717553011353,89.1583648300164,90.8167646625782,6154952.38216001,0.0,1.0
2012-02-10,114.12,115.66,113.26,114.52,5849400,88.4376583607255,89.6310862776158,87.7711986149296,88.7476396378398,7548068.77944709,0.0,1.0
2012-02-13,114.53,116.07,113.98,115.86,3990000,88.7553891697677,89.948817086658,88.3291649137355,89.7860769161729,5148698.059629,0.0,1.0
2012-02-14,112.87,113.85,111.4,113.66,4870300,87.4689668697431,88.2284209986733,86.3297856763479,88.081179892044,6284637.63403788,0.0,1.0
2012-02-15,113.17,115.25,112.91,113.28,6111800,87.7014528275789,89.3133554685735,87.4999649974546,87.7866976787853,7886669.87489738,0.0,1.0
2012-02-16,114.74,114.98,111.62,112.45,6372400,88.9181293402527,89.1041181065214,86.5002753787608,87.1434865287731,8222948.24941851,0.0,1.0
2012-02-17,115.91,116.65,114.83,115.46,5182300,89.8248245758122,90.3982899384738,88.9878751276035,89.4760956390586,6687242.59509158,0.0,1.0
2012-02-21,116.63,117.91,115.93,116.22,5320400,90.3827908746181,91.374730961384,89.8403236396679,90.0650600655758,6865446.90637848,0.0,1.0
2012-02-22,114.36,117.14,114.29,116.22,4508500,88.6236471269941,90.7780170029389,88.5694004034991,90.0650600655758,5817770.72727753,0.0,1.0
2012-02-23,115.8,115.8244,113.22,114.62,5609600,89.7395797246058,89.7584885825097,87.7402004872182,88.8251349571184,7238630.73566287,0.0,1.0
2012-02-24,115.87,116.97,115.11,116.32,4877500,89.7938264481008,90.6462749601653,89.2048620215835,90.1425553848544,6293928.5177545,0.0,1.0
2012-02-27,116.23,116.65,113.94,114.52,4370200,90.0728095975037,90.3982899384738,88.298166786024,88.7476396378398,5639308.33588739,0.0,1.0
2012-02-28,117.11,118.66,115.25,116.0,6448200,91.0260020246303,92.23076936421,89.5802812171347,90.163233155641,8295966.9237771,0.35,1.0
2012-02-29,115.14,118.13,115.14,116.51,6650700,89.4947815994871,91.8188166609989,89.4947815994871,90.5596404738253,8556494.40463452,0.0,1.0
2012-03-01,121.13,121.24,115.84,115.97,10485800,94.1506244150241,94.2361240326717,90.0388700754263,90.1399150781008,13490563.2532089,0.0,1.0
2012-03-02,119.96,122.18,119.86,121.41,7044100,93.2412193909543,94.9667571289329,93.1634924658201,94.3682598053998,9062625.32300149,0.0,1.0
2012-03-05,118.63,119.95,117.51,119.6,5612700,92.2074512866698,93.2334466984409,91.336909725167,92.9614024604712,7221049.83609126,0.0,1.0
2012-03-06,113.67,116.24,113.11,116.12,8161100,88.3521958000148,90.349777775963,87.9169250192634,90.256505465802,10499707.7729657,0.0,1.0
2012-03-07,116.4,116.73,114.29,114.66,5595000,90.4741408561777,90.7306397091205,88.8341027358467,89.1216923588431,7198277.80443113,0.0,1.0
2012-03-08,117.17,118.68,116.08,117.73,4784100,91.0726381797109,92.2463147492369,90.2254146957484,91.5079089604622,6155009.9810865,0.0,1.0
2012-03-09,117.29,118.49,116.24,117.62,5000600,91.1659104898719,92.0986335914819,90.349777775963,91.4224093428146,6433549.23839827,0.0,1.0
2012-03-12,116.99,117.87,116.28,117.7,4060000,90.9327297144693,91.6167266556501,90.3808685460167,91.484590882922,5223415.17175879,0.0,1.0
2012-03-13,124.54,124.85,118.4,118.4,11884700,96.8011125620994,97.0420660300153,92.0286793588612,92.0286793588612,15290325.6876359,0.0,1.0
2012-03-14,120.37,124.87,119.82,124.52,14837200,93.5598997840044,97.0576114150422,93.1324016957664,96.7855671770726,19088880.6863102,0.0,1.0
2012-03-15,123.06,123.55,120.12,121.73,7245600,95.6507540701136,96.0316160032711,93.365582471169,94.6169859658291,9321866.2483979,0.0,1.0
2012-03-16,122.93,123.5,121.06,123.1,7425700,95.5497090674392,95.992752540704,94.0962155674302,95.6818448401673,9553574.88692838,0.0,1.0
2012-03-19,124.3,126.0,122.2,122.93,8020700,96.6145679417774,97.9359256690583,94.9823025139598,95.5497090674392,10319075.3862379,0.0,1.0
2012-03-20,126.02,127.86,123.26,123.49,8247000,97.9514710540852,99.381646476554,95.806207920382,95.9849798481906,10610222.8870677,0.0,1.0
2012-03-21,125.99,127.51,124.51,126.68,4820500,97.9281529765449,99.1096022385844,96.7777944845592,98.4644687599707,6201840.59986779,0.0,1.0
2012-03-22,124.74,125.57,124.09,124.79,5028400,96.9565664123678,97.6016998909814,96.4513413989956,96.9954298749349,6469315.48021474,0.0,1.0
2012-03-23,126.18,126.8,124.51,125.86,5160600,98.0758341342999,98.5577410701317,96.7777944845592,97.8271079738705,6639398.11216216,0.0,1.0
2012-03-26,128.07,128.2099,126.44,127.26,4444000,99.5448730193357,99.6536129875984,98.2779241396487,98.9152849257489,5717452.46879213,0.0,1.0
2012-03-27,126.33,128.72,126.2,128.59,5447000,98.1924245220011,100.050098032708,98.0913795193267,99.9490530300334,7007867.59619953,0.0,1.0
2012-03-28,126.36,127.24,124.09,126.1,5187900,98.2157425995414,98.8997395407221,96.4513413989956,98.0136525941925,6674521.07624813,0.0,1.0
2012-03-29,123.76,126.6,122.89,125.66,5538800,96.1948425460529,98.4022872198634,95.5186182973856,97.6716541236022,7125973.38752156,0.0,1.0
2012-03-30,124.37,125.47,122.925,124.69,4651400,96.6689767893713,97.5239729658472,95.5458227211825,96.9177029498007,5984284.07140858,0.0,1.0
2012-04-02,124.9,125.54,123.38,124.14,4084700,97.0809294925824,97.5783818134412,95.899480230543,96.4902048615627,5255193.09164609,0.0,1.0
2012-04-03,122.71,124.4299,121.7,124.32,5594800,95.378709832144,96.7155352175267,94.5936678882889,96.6301133268042,7198020.49333893,0.0,1.0
2012-04-04,119.96,121.632,119.862,120.82,5633800,93.2412193909543,94.5408135791977,93.1650470043228,93.9096709471082,7248196.15631888,0.0,1.0
2012-04-05,118.0,120.59,117.63,119.45,6103700,91.7177716583245,93.7308990192996,91.430182035328,92.84481207277,7852748.56745421,0.0,1.0
2012-04-09,117.02,117.99,115.67,116.06,4043300,90.9560477920096,91.7099989658111,89.9067343026982,90.2098693107215,5201929.69555968,0.0,1.0
2012-04-10,114.56,118.22,114.45,117.28,5770400,89.0439654337089,91.8887708936197,88.9584658160613,91.1581377973584,7423939.6322948,0.0,1.0
2012-04-11,115.93,117.02,115.56,116.37,4177500,90.1088243080471,90.9560477920096,89.8212346850507,90.4508227786375,5374585.43842914,0.0,1.0
2012-04-12,120.39,120.41,116.0,116.57,5514600,93.5754451690312,93.5909905540581,90.163233155641,90.6062766289058,7094838.74536478,0.0,1.0
2012-04-13,115.09,120.09,114.89,119.99,6368200,89.45591813692,93.3422643936287,89.3004642866517,93.2645374684945,8193042.48689515,0.0,1.0
2012-04-16,117.73,118.41,114.96,117.12,7137600,91.5079089604622,92.0364520513746,89.3548731342456,91.0337747171438,9182918.25860727,0.0,1.0
2012-04-17,116.86,119.77,116.24,119.37,12894400,90.8316847117949,93.0935382331994,90.349777775963,92.7826305326627,16589360.7366321,0.0,1.0
2012-04-18,115.33,116.79,114.23,114.76,6637400,89.6424627572421,90.777275864201,88.7874665807662,89.1994192839773,8539383.21700289,0.0,1.0
2012-04-19,113.6,115.48,112.47,115.1,9240300,88.2977869524209,89.7590531449433,87.4194726984047,89.4636908294335,11888158.4265031,0.0,1.0
2012-04-20,112.44,114.17,112.32,113.91,5369600,87.3961546208645,88.7408304256856,87.3028823107034,88.5387404203368,6908288.20351625,0.0,1.0
2012-04-23,111.75,111.94,110.07,110.52,7047600,86.8598388374387,87.0075199951936,85.5540264951845,85.9037976582883,9067128.26711507,0.0,1.0
2012-04-24,114.11,114.25,111.04,111.56,4701900,88.6941942706051,88.803011965793,86.307977668986,86.7121576796837,6049255.12219031,0.0,1.0
2012-04-25,113.98,115.11,112.72,115.11,5080600,88.5931492679307,89.4714635219469,87.6137900112401,89.4714635219469,6536473.67528022,0.0,1.0
2012-04-26,114.56,115.55,113.08,113.43,4587600,89.0439654337089,89.8134619925372,87.8936069417231,88.1656511796928,5902201.83299522,0.0,1.0
2012-04-27,114.41,114.99,113.34,114.23,4008400,88.9273750460077,89.3781912117859,88.095696947072,88.7874665807662,5157028.90996993,0.0,1.0
2012-04-30,115.15,115.3,113.61,114.19,4240300,89.5025542920006,89.6191446797018,88.3055596449343,88.7563758107125,5455381.12138147,0.0,1.0
2012-05-01,115.33,116.48,114.15,114.84,4308600,89.6424627572421,90.5363223962851,88.7252850406588,89.2616008240846,5543252.85936943,0.0,1.0
2012-05-02,113.77,114.47,112.77,114.1,3956400,88.429922725149,88.9740112010882,87.6526534738072,88.6864215780917,5090128.02599666,0.0,1.0
2012-05-03,111.53,114.2799,110.81,113.98,4854800,86.6888396021435,88.8262523164081,86.1292057411774,88.5931492679307,6245969.45218092,0.0,1.0
2012-05-04,108.99,110.9,108.8,110.78,5500100,84.7145757037355,86.1991599737982,84.5668945459805,86.1058876636372,7076183.69117992,0.0,1.0
2012-05-07,110.04,110.86,108.29,108.53,3267400,85.5307084176443,86.1680692037445,84.1704872277963,84.3570318481183,4203691.3133509,0.0,1.0
2012-05-08,109.37,110.19,107.77,108.99,4065900,85.0099380192453,85.6472988053455,83.7663072170986,84.7145757037355,5231005.84897883,0.0,1.0
2012-05-09,107.29,108.64,106.66,107.3,4777100,83.3932179764545,84.4425314657659,82.9035383481092,83.4009906689679,6146004.09285934,0.0,1.0
2012-05-10,106.32,109.36,106.12,108.56,4694200,82.639266802653,85.0021653267319,82.4838129523847,84.3803499256585,6039348.64514042,0.0,1.0
2012-05-11,102.13,103.79,101.59,103.42,10631800,79.3825086395312,80.6727755967585,78.9627832438067,80.385185973762,13678400.3505185,0.0,1.0
2012-05-14,99.77,101.07,99.32,100.86,10075600,77.5481532063647,78.5586032331089,77.1983820432609,78.3953766903272,12962818.2030967,0.0,1.0
2012-05-15,99.87,101.77,99.78,100.14,5656700,77.6258801314989,79.1026917090482,77.5559258988781,77.8357428293611,7277658.27637633,0.0,1.0
2012-05-16,98.2,102.14,98.2,100.55,5797200,76.3278404817582,79.3902813320446,76.3278404817582,78.1544232224112,7458419.31865025,0.0,1.0
2012-05-17,97.08,99.94,97.08,98.57,6375200,75.4572989202554,77.6802889790928,75.4572989202554,76.6154301047546,8202048.37512232,0.0,1.0
2012-05-18,95.49,97.902,95.0,97.53,7184700,74.2214408106221,76.0962142448583,73.8405788774646,75.8070700833592,9243515.02082151,0.0,1.0
2012-05-21,96.51,97.55,94.0,94.8,5314700,75.0142554469906,75.822615468386,73.0633096261229,73.6851250271963,6837656.30870602,0.0,1.0
2012-05-22,97.53,99.95,96.59,96.88,5839700,75.8070700833592,77.6880616716062,75.076436987098,75.3018450699871,7513097.92574379,0.0,1.0
2012-05-23,98.04,98.51,95.51,96.75,5469700,76.2034774015435,76.5687939496741,74.2369861956489,75.2008000673127,7037072.40516478,0.0,1.0
2012-05-24,96.86,98.5,95.84,98.32,5177300,75.2862996849603,76.5610212571607,74.4934850485917,76.4211127919192,6660883.58836127,0.0,1.0
2012-05-25,96.7,97.78,96.51,96.54,3096000,75.1619366047456,76.0013873961946,75.0142554469906,75.0375735245309,3983175.70733133,0.0,1.0
2012-05-29,97.86,97.88,95.38,97.01,4528000,76.4211127919192,76.4367312494691,74.484424055725,75.7573283460462,5798267.83216973,0.46,1.0
2012-05-30,94.61,96.9,94.41,96.68,5713200,73.8831134400518,75.6714268295214,73.7269288645523,75.499623796472,7315959.31509544,0.0,1.0
2012-05-31,95.7,96.65,93.7,94.9,4833000,74.7343193765243,75.476196110147,73.172473621529,74.1095810745261,6188831.3676847,0.0,1.0
2012-06-01,92.64,94.2,92.19,94.07,5384700,72.3446953713815,73.5629350602778,71.9932800765075,73.4614150862031,6895303.17930308,0.0,1.0
2012-06-04,91.0,93.02,90.55,92.76,5332600,71.0639818522854,72.6414460648306,70.7125665574114,72.4384061166812,6828587.24422003,0.0,1.0
2012-06-05,92.21,93.0,90.71,90.96,4682900,72.0088985340575,72.6258276072806,70.837514217811,71.0327449371854,5996622.88676406,0.0,1.0
2012-06-06,94.96,95.07,92.905,93.04,6399600,74.156436447176,74.2423379637007,72.5516399339184,72.6570645223805,8194919.35043141,0.0,1.0
2012-06-07,94.0,97.5,93.29,96.64,6068400,73.4067504847783,76.13998055602,72.8522952417549,75.468386881372,7770805.76694762,0.0,1.0
2012-06-08,94.54,94.84,92.89,93.63,3366700,73.828448838627,74.0627257018763,72.5399260907559,73.1178090201041,4311181.16399422,0.0,1.0
2012-06-11,92.8,96.76,92.66,96.01,4941700,72.4696430317811,75.5620976266718,72.3603138289314,74.9764054685485,6328025.65066987,0.0,1.0
2012-06-12,94.04,94.04,92.52,92.91,3668500,73.4379873998782,73.4379873998782,72.2509846260818,72.5555445483058,4697646.98372674,0.0,1.0
2012-06-13,92.72,94.42,92.27,93.32,4694700,72.4071692015813,73.7347380933273,72.0557539067074,72.8757229280799,6011733.21371185,0.0,1.0
2012-06-14,93.82,94.2891,92.51,92.94,4461000,73.2661843668287,73.6325152886628,72.2431753973068,72.5789722346308,5712471.90797464,0.0,1.0
2012-06-15,95.66,95.77,92.75,93.68,6186200,74.7030824614244,74.7889839779491,72.4305968879062,73.156855163979,7921652.92918913,0.0,1.0
2012-06-18,93.63,95.27,93.32,95.24,4081400,73.1178090201041,74.3985225392003,72.8757229280799,74.3750948528753,5226380.37328127,0.0,1.0
2012-06-19,96.37,97.47,94.15,94.3,5295200,75.2575377044477,76.1165528696951,73.5238889164029,73.6410273480276,6780695.19101263,0.0,1.0
2012-06-20,96.55,97.6,95.37,97.01,4941300,75.3981038223973,76.2180728437698,74.47661482695,75.7573283460462,6327513.43619706,0.0,1.0
2012-06-21,93.9,96.87,93.87,96.8,5577700,73.3286581970285,75.6479991431965,73.3052305107036,75.5933345417717,7142446.66243223,0.0,1.0
2012-06-22,93.63,95.32,93.16,95.32,6720200,73.1178090201041,74.4375686830752,72.7507752676803,74.4375686830752,8605459.25038584,0.0,1.0
2012-06-25,91.22,92.4,90.66,92.36,4211300,71.2357848853348,72.157273880782,70.7984680739361,72.1260369656821,5392722.02332518,0.0,1.0
2012-06-26,91.03,91.83,90.43,91.49,4248000,71.0874095386103,71.7121478406084,70.6188558121117,71.4466340622592,5439717.70120517,0.0,1.0
2012-06-27,93.27,93.79,91.02,91.19,3576100,72.836676784205,73.2427566805038,71.0796003098353,71.2123571990099,4579325.44050843,0.0,1.0
2012-06-28,93.49,93.52,91.33,92.09,4413500,73.0084798172545,73.0319075035794,71.3216864018596,71.9151877887578,5651646.43932887,0.0,1.0
2012-06-29,95.86,96.18,94.52,96.01,6245300,74.8592670369239,75.1091623577231,73.812830381077,74.9764054685485,7997332.6175463,0.0,1.0
2012-07-02,97.13,97.3,95.593,96.56,3515900,75.8510390913459,75.9837959805205,74.650760628632,75.4059130511722,4502237.16235105,0.0,1.0
2012-07-03,98.6,98.77,96.63,97.13,2251100,76.9989957212674,77.131752610442,75.4605776525971,75.8510390913459,2882614.99933686,0.0,1.0
2012-07-05,95.92,98.21,95.89,98.21,3736900,74.9061224095737,76.6944357990433,74.8826947232488,76.6944357990433,4785235.65857666,0.0,1.0
2012-07-06,95.47,96.0,94.5,94.64,3312800,74.5547071146998,74.9685962397735,73.7972119235271,73.9065411263768,4242160.26378355,0.0,1.0
2012-07-09,94.47,95.35,93.67,94.84,4121300,73.7737842372022,74.4609963694001,73.1490459352041,74.0627257018763,5277473.76694371,0.0,1.0
2012-07-10,94.25,95.3,93.15,94.86,3668600,73.6019812041527,74.4219502255252,72.7429660389053,74.0783441594262,4697775.03734494,0.0,1.0
2012-07-11,95.13,95.47,93.75,93.88,4516400,74.2891933363506,74.5547071146998,73.2115197654039,73.3130397394786,5783413.61245835,0.0,1.0
2012-07-12,94.02,94.74,93.23,94.34,3187000,73.4223689423282,73.9846334141265,72.8054398691051,73.6722642631275,4081068.8120859,0.0,1.0
2012-07-13,97.43,97.864,94.8,94.92,4592400,76.0853159545952,76.4242364834292,74.0314887867764,74.1251995320761,5880734.36229158,0.0,1.0
2012-07-16,97.68,98.15,95.96,97.73,4503000,76.2805466739696,76.6475804263935,74.9373593246736,76.3195928178445,5766254.42761933,0.0,1.0
2012-07-17,97.98,100.49,97.18,100.24,9502200,76.5148235372189,78.474939959738,75.8900852352208,78.2797092403635,12167910.9087551,0.0,1.0
2012-07-18,96.51,97.81,96.18,97.35,4443200,75.3668669072974,76.3820666480443,75.1091623577231,76.0228421243954,5689678.36393475,0.0,1.0
2012-07-19,95.0,96.64,94.55,96.6,6164100,74.1876733622759,75.468386881372,73.836258067402,75.4371499662721,7893353.07956658,0.0,1.0
2012-07-20,94.16,95.3,94.1,94.47,5543900,73.5316981451779,74.4219502255252,73.484842772528,73.7737842372022,7099164.53948008,0.0,1.0
2012-07-23,93.16,93.42,91.15,91.94,4761200,72.7507752676803,72.9538152158296,71.18112028391,71.7980493571331,6096888.86981593,0.0,1.0
2012-07-24,94.47,94.6,93.21,93.38,5301700,73.7737842372022,73.8753042112769,72.7898214115551,72.9225783007297,6789018.67619573,0.0,1.0
2012-07-25,95.96,96.69,94.845,95.06,4578900,74.9373593246736,75.5074330252469,74.0666303162638,74.2345287349258,5863447.12383437,0.0,1.0
2012-07-26,98.06,98.2,96.75,97.44,5077400,76.5772973674187,76.6866265702684,75.5542883978968,76.0931251833701,6501794.41056948,0.0,1.0
2012-07-27,101.64,102.05,98.12,98.41,6397200,79.3730012688602,79.6931796486343,76.6241527400686,76.8506203745429,8191846.06359458,0.0,1.0
2012-07-30,100.88,102.18,100.35,101.15,3659600,78.779499881962,79.794699622709,78.3656107568883,78.9903490588864,4686250.2117068,0.0,1.0
2012-07-31,100.9,101.78,100.0,100.26,3664000,78.795118339512,79.4823304717099,78.0922877497641,78.2953276979135,4691884.57090767,0.0,1.0
2012-08-01,100.09,101.76,99.82,101.27,3092800,78.1625708087389,79.46671201416,77.9517216318145,79.0840598041861,3960442.30373996,0.0,1.0
2012-08-02,97.81,99.03,96.72,98.5,3980200,76.3820666480443,77.3347925585914,75.5308607115718,76.9209034335177,5096790.11166121,0.0,1.0
2012-08-03,100.98,101.3607,99.0,99.347,3283100,78.8575921697118,79.1548895091751,77.3113648722665,77.5823451107582,4204128.33917766,0.0,1.0
2012-08-06,102.02,102.85,100.75,101.25,2768700,79.6697519623093,80.3179179506324,78.6779799078873,79.0684413466362,3545420.52714849,0.0,1.0
2012-08-07,103.24,104.38,102.3301,102.38,3845000,80.6224778728565,81.5127299532038,79.9119161466214,79.9508841982085,4923661.61985261,0.0,1.0
2012-08-08,102.5,103.31,102.17,102.5,2351100,80.0445949435082,80.6771424742813,79.786890393934,80.0445949435082,3010668.61753849,0.0,1.0
2012-08-09,103.6,104.0,102.3,102.41,2850200,80.9036101087556,81.2159792597547,79.8884103680087,79.9743118845334,3649784.22598282,0.0,1.0
2012-08-10,103.02,103.375,102.12,103.37,3121600,80.450674839807,80.7279024613187,79.7478442500591,80.7239978469312,3997321.74578203,0.0,1.0
2012-08-13,103.61,103.97,102.55,102.55,2008600,80.9114193375306,81.1925515734298,80.0836410873831,80.0836410873831,2572084.97519791,0.0,1.0
2012-08-14,103.26,105.63,102.91,104.15,3148200,80.6380963304064,82.4888835500758,80.3647733232823,81.3331176913793,4031384.00822367,0.0,1.0
2012-08-15,103.13,104.5,103.05,103.35,2452500,80.5365763563317,81.6064406985035,80.4741025261319,80.7083793893812,3140514.98639494,0.0,1.0
2012-08-16,103.49,103.93,102.601,103.26,2417900,80.8177085922309,81.1613146583299,80.1234681541355,80.6380963304064,3096208.43449717,0.0,1.0
2012-08-17,103.6,103.95,102.8,103.81,2509700,80.9036101087556,81.1769331158798,80.2788718067575,81.0676039130301,3213761.65600627,0.0,1.0
2012-08-20,105.28,105.5,103.14,103.32,3860800,82.2155605429517,82.3873635760011,80.5443855851067,80.6849517030563,4943894.09152847,0.0,1.0
2012-08-21,105.32,107.34,104.75,105.69,4459800,82.2467974580516,83.8242616705968,81.8016714178779,82.5357389227257,5710935.26455622,0.0,1.0
2012-08-22,104.67,106.35,103.67,104.77,4202400,81.7391975876781,83.0511480218741,80.9582747101805,81.8172898754279,5381325.25130523,0.0,1.0
2012-08-23,104.08,104.99,103.65,104.59,3583100,81.2784530899545,81.9890929084773,80.9426562526305,81.6767237574783,4588289.19378255,0.0,1.0
2012-08-24,104.96,105.22,102.23,103.56,3527100,81.9656652221524,82.1687051703018,79.8337457665839,80.8723731936557,4516579.16758964,0.0,1.0
2012-08-27,105.12,105.85,104.58,105.12,2466800,82.0906128825521,82.6606865831253,81.6689145287033,82.0906128825521,3158826.65379777,0.0,1.0
2012-08-28,105.03,105.89,104.2,104.46,2611100,82.3795543472262,83.054089401388,81.7285495856514,81.9324787880724,3329027.87801054,0.46,1.0
2012-08-29,105.53,106.29,105.04,105.36,2266900,82.7717258903435,83.3678266358818,82.3873977780885,82.6383875656836,2890189.30591018,0.0,1.0
2012-08-30,104.72,105.2,103.95,104.74,2823700,82.1364079904934,82.5128926718861,81.5324638140927,82.1520948522181,3600082.73108589,0.0,1.0
2012-08-31,105.72,106.58,105.31,105.41,3264100,82.9207510767281,83.5952861308899,82.5991704113719,82.6776047199953,4161571.71177442,0.0,1.0
2012-09-04,106.41,107.25,105.54,105.55,3249200,83.46194780623,84.1207959986671,82.7795693212058,82.7874127520682,4142574.92291825,0.0,1.0
2012-09-05,109.94,110.0,106.79,106.9,6371600,86.2306789006383,86.2777394858124,83.7599981789992,83.846275918485,8123485.89771818,0.0,1.0
2012-09-06,113.54,113.78,110.01,110.61,6521500,89.0543140110831,89.2425563517794,86.2855829166748,86.7561887684156,8314601.24332493,0.0,1.0
2012-09-07,116.33,116.75,113.55,113.8,6137100,91.2426312216778,91.5720553178964,89.0621574419454,89.2582432135041,7824509.58988107,0.0,1.0
2012-09-10,114.68,116.25,114.54,116.06,4225100,89.9484651293906,91.179883774779,89.8386570973178,91.0308585883945,5386800.84538406,0.0,1.0
2012-09-11,116.69,117.76,115.02,115.23,3898500,91.5249947327223,92.3642418349934,90.2151417787104,90.3798538268197,4970401.43327489,0.0,1.0
2012-09-12,118.24,118.46,116.69,117.4,4233700,92.740726516386,92.9132819953576,91.5249947327223,92.0818783239489,5397765.43492521,0.0,1.0
2012-09-13,120.67,121.05,117.68,117.99,5261600,94.6466802159362,94.9447305887054,92.3014943880946,92.5446407448273,6708288.8755468,0.0,1.0
2012-09-14,121.36,122.6,120.48,121.26,6187700,95.1878769454381,96.1604623723691,94.4976550295516,95.1094426368147,7889022.17485573,0.0,1.0
2012-09-17,119.9,121.11,119.51,120.32,3598300,94.0427360395355,94.9917911738795,93.736842235904,94.3721601357541,4587660.76115251,0.0,1.0
2012-09-18,119.88,120.3643,118.75,119.43,3033300,94.0270491778108,94.4069065344743,93.1407414903657,93.6740947890053,3867312.72734455,0.0,1.0
2012-09-19,119.02,120.37,119.02,120.37,4818300,93.352514123649,94.4113772900658,93.352514123649,94.4113772900658,6143102.5332688,0.0,1.0
2012-09-20,117.63,117.8197,116.24,117.64,4448100,92.2622772337829,92.4110671172416,91.1720403439167,92.2701206646452,5671115.20209056,0.0,1.0
2012-09-21,116.72,118.38,116.56,118.36,8188700,91.5485250253093,92.8505345484589,91.4230301315118,92.8348476867342,10440201.6715809,0.0,1.0
2012-09-24,116.6,117.43,114.9,116.34,3697500,91.4544038549612,92.1054086165359,90.1210206083622,91.2504746525401,4714136.02655737,0.0,1.0
2012-09-25,113.5,117.654,113.5,117.13,4547700,89.0229402876337,92.2811014678525,89.0229402876337,91.8701056906655,5798100.44840432,0.0,1.0
2012-09-26,113.08,113.64,111.9,113.18,5185100,88.6935161914152,89.1327483197066,87.7679913496583,88.7719505000386,6610755.02672147,0.0,1.0
2012-09-27,115.23,115.86,113.72,113.74,3898900,90.3798538268197,90.8739899711475,89.1954957666053,89.21118262833,4970911.41418378,0.0,1.0
2012-09-28,113.68,115.01,113.23,115.01,3653700,89.164122043156,90.2072983478481,88.8111676543504,90.2072983478481,4658293.11703385,0.0,1.0
2012-10-01,116.86,119.02,116.4,116.67,5338600,91.6583330573822,93.352514123649,91.2975352377142,91.5093078709976,6806460.20050823,0.0,1.0
2012-10-02,117.25,118.24,117.09,117.55,3681300,91.9642268610137,92.740726516386,91.8387319672161,92.1995297868841,4693481.7997473,0.0,1.0
2012-10-03,117.91,118.17,116.22,117.62,3036400,92.4818932979286,92.6858225003496,91.156353482192,92.2544338029205,3871265.07938845,0.0,1.0
2012-10-04,119.9,120.36,117.93,118.66,3743200,94.0427360395355,94.4035338592035,92.4975801596533,93.0701506126046,4772401.34539813,0.0,1.0
2012-10-05,119.31,121.4,118.58,120.83,3938300,93.5799736186571,95.2192506688875,93.0074031657058,94.7721751097338,5021144.53370951,0.0,1.0
2012-10-08,119.46,119.7201,118.15,118.28,2140400,93.6976250815923,93.9016327183219,92.6701356386249,92.7721002398354,2728907.84347354,0.0,1.0
2012-10-09,119.63,120.74,119.02,119.39,3260600,93.8309634062522,94.7015842319726,93.352514123649,93.6427210655559,4157109.37882163,0.0,1.0
2012-10-10,120.08,120.25,119.06,119.5,2829600,94.1839177950578,94.3172561197177,93.3838878470984,93.7289988050417,3607604.94949202,0.0,1.0
2012-10-11,121.99,122.94,120.75,120.95,4707200,95.682013089766,96.4271390216889,94.709427662835,94.8662962800819,6001455.33582444,0.0,1.0
2012-10-12,120.2,122.28,119.89,121.62,4054900,94.2780389654059,95.909472584774,94.0348926086732,95.3918061478591,5169803.96865112,0.0,1.0
2012-10-15,124.5,124.61,120.75,121.7,6412000,97.650714236215,97.7369919757008,94.709427662835,95.4545535947579,8174993.96951612,0.0,1.0
2012-10-16,123.22,125.97,122.35,124.23,10115900,96.6467550858346,98.8036985729799,95.9643766008104,97.4389416029316,12897289.6906158,0.0,1.0
2012-10-17,124.92,125.05,123.05,123.32,6712400,97.9801383324335,98.082102933644,96.5134167611747,96.7251893944581,8557989.63209296,0.0,1.0
2012-10-18,125.15,126.48,123.19,123.8,5375100,98.1605372422675,99.2037135469596,96.6232247932476,97.1016740758507,6852995.9584445,0.0,1.0
2012-10-19,123.62,125.171,123.02,124.46,5876400,96.9604923203285,98.1770084470784,96.4898864685877,97.6193405127656,7492129.53251163,0.0,1.0
2012-10-22,122.77,124.36,121.92,122.02,3643000,96.293800697029,97.5409062041421,95.6271090737295,95.705543382353,4644651.12772103,0.0,1.0
2012-10-23,119.0,121.6599,118.12,120.47,5818500,93.3368272619243,95.4231014369999,92.6466053460378,94.4898115986893,7418309.79594972,0.0,1.0
2012-10-24,119.77,121.35,119.77,119.83,3662000,93.940771438325,95.1800335145758,93.940771438325,93.9878320234991,4668875.22089334,0.0,1.0
2012-10-25,119.72,122.19,118.65,120.83,4128800,93.9015542840133,95.8388817070129,93.0623071817422,94.7721751097338,5264022.94156865,0.0,1.0
2012-10-26,119.44,120.38,118.38,119.24,3960900,93.6819382198676,94.4192207209282,92.8505345484589,93.5250696026207,5049958.45506183,0.0,1.0
2012-10-31,122.39,122.6,119.66,119.73,3679700,95.9957503242598,96.1604623723691,93.8544936988392,93.9093977148756,4691441.87611174,0.0,1.0
2012-11-01,124.85,124.88,122.36,122.82,3336200,97.9252343163971,97.9487646089841,95.9722200316728,96.3330178513407,4253495.77060195,0.0,1.0
2012-11-02,123.25,125.89,123.06,125.35,3188800,96.6702853784216,98.7409511260811,96.5212601920371,98.3174058595144,4065567.80567577,0.0,1.0
2012-11-05,124.08,124.465,122.11,123.19,2568700,97.3212901399964,97.6232622281968,95.7761342601141,96.6232247932476,3274969.90166813,0.0,1.0
2012-11-06,126.25,126.73,124.3,124.33,3986000,99.0233146371256,99.3997993185182,97.493845618968,97.5173759115551,5081959.75709471,0.0,1.0
2012-11-07,117.98,123.12,117.97,122.8,7075800,92.536797313965,96.5683207772111,92.5289538831026,96.317330989616,9021307.28782006,0.0,1.0
2012-11-08,115.27,119.84,115.26,119.21,6252100,90.4112275502691,93.9956754543615,90.4033841194067,93.5015393100336,7971129.10118711,0.0,1.0
2012-11-09,116.15,117.85,113.84,114.71,4823100,91.1014494661556,92.4348327127545,89.2896169369535,89.9719954219777,6149222.30417549,0.0,1.0
2012-11-12,117.24,117.84,116.3,116.79,2453600,91.9563834301513,92.4269892818921,91.2191009290908,91.6034290413457,3128222.89513487,0.0,1.0
2012-11-13,116.47,118.35,115.08,115.89,3156600,91.3524392537507,92.8270042558718,90.2622023638845,90.8975202637345,4024514.34251007,0.0,1.0
2012-11-14,114.24,117.45,113.88,116.65,3885700,89.6033541714474,92.1210954782606,89.3209906604029,91.4936210092729,4954082.04419039,0.0,1.0
2012-11-15,115.44,116.36,113.91,114.51,3702900,90.5445658749289,91.2661615142648,89.3445209529899,89.8151268047307,4721020.7688274,0.0,1.0
2012-11-16,115.84,116.5695,114.23,115.53,4515900,90.8583031094228,91.430481390831,89.595510740585,90.6151567526901,5757556.96614752,0.0,1.0
2012-11-19,118.3,119.19,117.19,117.2,3868600,92.7877871015601,93.4858524483089,91.9171662758396,91.925009706702,4932280.36033532,0.0,1.0
2012-11-20,118.09,118.75,117.37,117.93,3304000,92.6230750534508,93.1407414903657,92.0583480313618,92.4975801596533,4212442.30743626,0.0,1.0
2012-11-21,117.7,118.23,116.83,118.18,2075200,92.3171812498193,92.7328830855237,91.6348027647951,92.6936659312119,2645780.95532437,0.0,1.0
2012-11-23,120.31,120.31,118.27,118.67,1977500,94.3643167048917,94.3643167048917,92.764256808973,93.0779940434669,2521218.11832785,0.0,1.0
2012-11-26,120.94,120.95,118.5,119.16,3371000,94.8584528492196,94.8662962800819,92.944655718807,93.4623221557219,4297864.10967543,0.0,1.0
2012-11-27,118.41,121.335,118.38,120.5,3875200,92.8740648410459,95.1682683682823,92.8505345484589,94.5133418912763,4940695.04533202,0.0,1.0
2012-11-28,119.33,119.33,116.57,117.25,3811200,93.9878320234991,93.9878320234991,91.8139745158744,92.3495625974631,4838823.13495956,0.5,1.0
2012-11-29,118.73,120.45,118.52,120.0,2980800,93.5152543044502,94.869977099057,93.3498521027831,94.5155438097703,3784520.36122152,0.0,1.0
2012-11-30,117.79,119.44,117.69,117.96,4264300,92.774882544607,94.0744712719914,92.6961195914322,92.9087795650042,5414093.59110203,0.0,1.0
2012-12-03,118.4,119.64,118.07,118.42,3613900,93.2553365589734,94.231997178341,92.9954188134965,93.2710891496083,4588324.655602,0.0,1.0
2012-12-04,116.58,118.39,116.201,118.12,3591600,91.8218508111919,93.2474602636559,91.5233392186593,93.0348002900839,4560011.85230918,0.0,1.0
2012-12-05,117.13,117.9,116.0,117.02,3283000,92.2550470536533,92.8615217930993,91.365025682778,92.168407805161,4168203.28297445,0.0,1.0
2012-12-06,117.2,117.48,116.2,117.22,2330900,92.3101811208757,92.5307173897651,91.5225515891276,92.3259337115106,2959386.24193882,0.0,1.0
2012-12-07,116.57,118.0,116.14,117.77,3960500,91.8139745158744,92.9402847462741,91.4752938172227,92.7591299539721,5028379.25745364,0.0,1.0
2012-12-10,117.01,117.17,115.62,116.61,3331900,92.1605315098435,92.2865522349232,91.0657264607137,91.8454796971443,4230288.30902911,0.0,1.0
2012-12-11,118.86,119.8,117.04,117.56,5696500,93.6176461435775,94.3580179034207,92.184160395796,92.593727752305,7232461.16401582,0.0,1.0
2012-12-12,118.09,119.98,118.08,119.29,5372400,93.0111714041315,94.4997912191353,93.003295108814,93.9563268422292,6820973.29194393,0.0,1.0
2012-12-13,118.5,119.16,117.59,117.81,3329100,93.3340995121482,93.8539350031019,92.6173566382574,92.790635135242,4226733.33821207,0.0,1.0
2012-12-14,119.36,120.07,118.3,118.45,3717200,94.0114609094515,94.5706778769927,93.1765736057986,93.2947180355608,4719477.68610193,0.0,1.0
2012-12-17,123.49,123.49,120.025,120.19,5476700,97.2643708755711,97.2643708755711,94.535234548064,94.6651934208024,6953395.95487852,0.0,1.0
2012-12-18,127.77,128.0,124.49,124.82,8040300,100.635425271453,100.816580063755,98.0520004073192,98.3119181527961,10208225.6643617,0.0,1.0
2012-12-19,127.2481,129.3,126.81,128.67,5525400,100.224361418834,101.840498455028,99.8793009209748,101.344291850026,7015227.05444622,0.0,1.0
2012-12-20,129.72,129.72,126.62,127.35,4402500,102.171302858362,102.171302858362,99.7296513099426,100.304620868119,5589556.79357142,0.0,1.0
2012-12-21,128.44,128.95,125.63,126.63,6393300,101.163137057724,101.564828118916,98.949898073512,99.7375276052601,8117141.04448388,0.0,1.0
2012-12-24,127.54,128.5,127.4,127.87,1359300,100.454270479151,101.210394829629,100.344002344706,100.714188224628,1725811.3684274,0.0,1.0
2012-12-26,127.16,129.3,127.11,128.16,2210100,100.154971257087,101.840498455028,100.115589780499,100.942600788835,2806014.64383241,0.0,1.0
2012-12-27,126.67,128.3,124.57,127.55,3263500,99.76903278653,101.052868923279,98.1150107698591,100.462146774468,4143445.45049867,0.0,1.0
2012-12-28,125.52,126.619,125.34,125.73,1859200,98.8632588250197,99.7288636804109,98.7214855093051,99.0286610266868,2360500.62251176,0.0,1.0
2012-12-31,127.56,127.68,124.79,125.42,3623000,100.470023069786,100.564538613596,98.2882892668436,98.7844958718449,4599878.31075736,0.0,1.0
2013-01-02,131.66,131.66,129.62,131.3,4449000,103.699304149953,103.699304149953,102.092539905187,103.415757518524,5648594.70178292,0.0,1.0
2013-01-03,130.94,131.78,130.07,131.7,4584600,103.132210887094,103.793819693763,102.446973194474,103.730809331223,5820756.85992224,0.0,1.0
2013-01-04,134.51,134.64,130.32,130.93,5234600,105.944048315435,106.046440154562,102.643880577411,103.124334591777,6646017.94244839,0.0,1.0
2013-01-07,134.26,134.51,132.8805,134.12,3556900,105.747140932498,105.944048315435,104.660605993452,105.636872798053,4515955.60682663,0.0,1.0
2013-01-08,133.05,133.95,132.7,133.71,2760200,104.794109199083,105.502975777656,104.518438862971,105.313944690037,3504439.44613648,0.0,1.0
2013-01-09,134.32,134.43,133.27,133.4,3666500,105.794398704403,105.881037952895,104.967387696067,105.069779535195,4655107.32166488,0.0,1.0
2013-01-10,137.37,138.15,134.13,135.07,5960700,108.196668776235,108.811019810998,105.644749093371,106.385120853214,7567898.05325181,0.0,1.0
2013-01-11,137.13,137.17,136.13,136.97,3211700,108.007637688615,108.039142869885,107.220008156867,107.881616963535,4077678.4903835,0.0,1.0
2013-01-14,136.13,137.32,135.66,137.19,2855800,107.220008156867,108.157287299647,106.849822276945,108.05489546052,3625816.30688956,0.0,1.0
2013-01-15,135.59,137.255,135.12,135.55,4322800,106.794688209723,108.106091380084,106.424502329801,106.763183028453,5488367.08852938,0.0,1.0
2013-01-16,141.09,141.58,137.9,138.94,10650800,111.126650634337,111.512589104894,108.614112428061,109.433247141079,13522601.1350303,0.0,1.0
2013-01-17,141.01,141.95,139.62,140.89,6596000,111.063640271798,111.804012031641,109.968835222668,110.969124727988,8374495.53898854,0.0,1.0
2013-01-18,144.45,144.81,141.24,141.35,7349000,113.773085861011,114.05663249244,111.2447950641,111.331434312592,9330528.76228426,0.0,1.0
2013-01-22,145.95,146.28,143.34,144.01,5158400,114.954530158633,115.21444790411,112.898817080771,113.426528867042,6549271.95092763,0.0,1.0
2013-01-23,145.56,145.94,144.8066,145.78,3948700,114.647354641251,114.946653863316,114.053954552032,114.820633138236,5013397.59472472,0.0,1.0
2013-01-24,144.96,146.745,144.06,145.0,4638200,114.174776922203,115.580695636373,113.465910343629,114.206282103472,5888809.15841974,0.0,1.0
2013-01-25,144.46,145.27,143.3,144.18,4639400,113.780962156328,114.418942077044,112.867311899501,113.560425887439,5890332.71734138,0.0,1.0
2013-01-28,144.15,145.25,143.69,144.43,3045600,113.536797001487,114.403189486409,113.174487416882,113.757333270376,3866792.54298719,0.0,1.0
2013-01-29,147.1,147.5,143.84,144.1,4519800,115.860304120143,116.175355932843,113.292631846645,113.497415524899,5738484.67815656,0.0,1.0
2013-01-30,147.15,147.42,145.91,146.81,4083100,115.899685596731,116.112345570303,114.923024977363,115.631891555936,5184036.19394242,0.0,1.0
2013-01-31,147.86,148.0,146.26,146.26,3680900,116.458902564272,116.569170698717,115.198695313475,115.198695313475,4673390.02872393,0.0,1.0
2013-02-01,149.9,150.395,147.76,148.51,4563800,118.065666809038,118.455543427253,116.380139611097,116.970861759908,5794348.50528139,0.0,1.0
2013-02-04,147.52,148.95,146.615,148.25,4679400,116.191108523478,117.317418753877,115.478303797246,116.766078081654,5941118.01472756,0.0,1.0
2013-02-05,150.45,150.75,148.18,148.35,4219200,118.4988630515,118.735151911024,116.710944014431,116.844841034829,5356833.16829903,0.0,1.0
2013-02-06,151.12,151.14,149.17,149.75,3940600,119.026574837771,119.042327428406,117.490697250862,117.947522379276,5003113.57200398,0.0,1.0
2013-02-07,150.26,152.5,149.0,150.76,4890800,118.349213440467,120.113503591583,117.356800230465,118.743028206341,6209518.3114138,0.0,1.0
2013-02-08,151.6,151.97,150.35,150.78,3612300,119.40463701301,119.696059939757,118.420100098325,118.758780796976,4586293.24370654,0.0,1.0
2013-02-11,152.24,152.87,150.9601,151.42,3751400,119.908719913329,120.40492651833,118.900632875644,119.262863697295,4762899.11536713,0.0,1.0
2013-02-12,154.11,154.32,151.79,152.48,4309000,121.381587137698,121.546989339365,119.554286624042,120.097751000948,5470846.16093111,0.0,1.0
2013-02-13,154.52,154.85,153.28,154.11,4369100,121.704515245714,121.964432991191,120.727854626347,121.381587137698,5547151.07025394,0.0,1.0
2013-02-14,155.93,156.719,153.62,153.84,5035800,122.815072885479,123.436512586028,120.995648667141,121.168927164126,6393615.01443885,0.0,1.0
2013-02-15,154.99,156.54,154.08,156.4,4254400,122.074701125636,123.295526899845,121.357958251745,123.185258765401,5401524.22999893,0.0,1.0
2013-02-19,158.65,159.0,155.25,155.69,5103400,124.957425211834,125.233095547946,122.27948480389,122.626041797859,6479442.16702156,0.0,1.0
2013-02-20,155.18,158.5,154.56,158.22,5029700,122.224350736668,124.839280782072,121.736020426984,124.618744513182,6385870.25658745,0.0,1.0
2013-02-21,150.88,153.95,149.8,153.72,8318000,118.837543750151,121.255566412618,117.986903855863,121.074411620316,10560802.5914656,0.0,1.0
2013-02-22,154.09,154.13,152.05,152.37,4772700,121.365834547063,121.397339728332,119.759070302296,120.011111752456,6059574.72088093,0.0,1.0
2013-02-25,147.65,155.69,147.6,155.19,6294200,116.293500362605,122.626041797859,116.254118886017,122.232227031985,7991320.47020949,0.0,1.0
2013-02-26,148.0,149.46,146.71,148.11,5686600,116.962985464591,118.11680951039,115.943510793987,117.049917413247,7195582.40290291,0.5,1.0
2013-02-27,151.65,152.05,147.76,147.87,4695000,119.847545579089,120.16366175602,116.773315758432,116.860247707088,5940853.82858462,0.0,1.0
2013-02-28,149.76,152.4,149.76,151.35,4956000,118.353896643089,120.440263410835,118.353896643089,119.610458446391,6271112.15643562,0.0,1.0
2013-03-01,150.53,151.7,147.22,148.12,4538400,118.962420283681,119.887060101206,116.346558919575,117.05782031767,5742698.83187401,0.0,1.0
2013-03-04,152.18,152.47,149.71,150.01,3209200,120.266399513523,120.495583741798,118.314382120972,118.551469253671,4060785.5392319,0.0,1.0
2013-03-05,152.96,154.96,152.8,153.45,4589300,120.882826058539,122.463406943196,120.756379587767,121.27006837528,5807105.53259284,0.0,1.0
2013-03-06,154.13,155.05,152.8,154.06,3593200,121.807465876063,122.534533083005,120.756379587767,121.7521455451,4546682.84917365,0.0,1.0
2013-03-07,156.62,157.19,154.5,154.7,3886300,123.775289077461,124.225754629588,122.099873339725,122.25793142819,4917559.1552776,0.0,1.0
2013-03-08,152.98,156.23,152.01,155.89,6615000,120.898631867386,123.467075804953,120.132050138327,123.198377054561,8370340.37829331,0.0,1.0
2013-03-11,153.3,154.32,152.36,152.45,3586400,121.151524808931,121.957621060106,120.408651793142,120.479777932952,4538078.41764341,0.0,1.0
2013-03-12,151.85,153.8,150.46,153.3,3432200,120.005603667555,121.546670030095,118.907099952718,121.151524808931,4342960.27911993,0.0,1.0
2013-03-13,151.91,152.867,150.58,152.03,3356400,120.053021094094,120.809329047403,119.001934805798,120.147855947174,4247046.17470958,0.0,1.0
2013-03-14,154.02,154.34,152.16,152.27,3886600,121.720533927407,121.973426868952,120.250593704677,120.337525653333,4917938.76255101,0.0,1.0
2013-03-15,154.84,155.63,151.3,151.35,7301200,122.368572090116,122.992901539556,119.570943924274,119.610458446391,9238628.74829864,0.0,1.0
2013-03-18,151.95,153.11,150.89,152.53,3788100,120.084632711788,121.001369624888,119.24692484292,120.543001168338,4793301.04112061,0.0,1.0
2013-03-19,148.84,153.09,147.82,152.61,4726900,117.626829436147,120.985563816042,116.820733184972,120.606224403724,5981218.73532193,0.0,1.0
2013-03-20,150.13,151.48,149.25,150.02,2883800,118.64630410675,119.713196203893,117.950848517501,118.559372158094,3649038.18335938,0.0,1.0
2013-03-21,145.38,150.22,145.37,149.29,4704000,114.892424505691,118.71743024656,114.884521601267,117.982460135194,5952242.04678635,0.0,1.0
2013-03-22,146.6,147.7,145.61,146.51,3456800,115.856578845331,116.725898331892,115.074191307426,115.785452705522,4374088.07553808,0.0,1.0
2013-03-25,146.11,148.66,144.68,147.99,3775400,115.46933652859,117.484577156527,114.339221196061,116.955082560167,4777230.99988038,0.0,1.0
2013-03-26,146.54,148.34,144.87,148.29,3860400,115.809161418791,117.231684214982,114.489376380103,117.192169692866,4884786.39400812,0.0,1.0
2013-03-27,147.84,148.63,145.86,145.88,3964800,116.836538993818,117.460868443258,115.271763918008,115.287569726855,5016889.72514852,0.0,1.0
2013-03-28,147.15,149.06,147.13,148.12,3701300,116.291238588612,117.800693333459,116.275432779765,117.05782031767,4683468.00335254,0.0,1.0
2013-04-01,146.04,148.06,144.6,146.67,2581100,115.414016197627,117.01040289113,114.275997960674,115.911899176294,3266014.44450687,0.0,1.0
2013-04-02,146.68,147.485,144.769,145.27,3374100,115.919802080717,116.555985886792,114.409557045428,114.805492557034,4269443.0038397,0.0,1.0
2013-04-03,143.41,146.87,142.18,146.46,4373300,113.335552334304,116.06995726476,112.36349509024,115.745938183405,5533788.29575059,0.0,1.0
2013-04-04,142.99,144.95,142.24,143.52,3423800,113.003630348526,114.552599615489,112.41091251678,113.42248428296,4332331.27546496,0.0,1.0
2013-04-05,143.69,143.8,140.34,140.61,3864300,113.556833658156,113.643765606812,110.909360676356,111.122739095784,4889721.28856218,0.0,1.0
2013-04-08,143.82,144.1184,141.84,143.83,2908700,113.659571415658,113.895394083649,112.094796339848,113.667474320082,3680545.58705093,0.0,1.0
2013-04-09,146.52,147.57,144.0661,144.32,3262800,115.793355609945,116.62316057439,113.854061893515,114.054716636823,4128608.70541125,0.0,1.0
2013-04-10,149.46,149.74,147.2401,147.3,3127600,118.11680951039,118.338090834242,116.362443757465,116.409782154961,3957532.36086927,0.0,1.0
2013-04-11,149.07,150.589,148.22,149.46,2951800,117.808596237882,119.009047419779,117.136849361903,118.11680951039,3735082.49866157,0.0,1.0
2013-04-12,149.12,149.6,147.01,148.4,3131400,117.848110759998,118.227450172316,116.180597926686,117.279101641522,3962340.71966559,0.0,1.0
2013-04-15,146.46,151.45,145.53,148.75,5554900,115.745938183405,119.689487490623,115.01096807204,117.555703296337,7028934.80988385,0.0,1.0
2013-04-16,144.1,148.43,142.14,148.13,8274400,113.88085273951,117.302810354792,112.331883472547,117.065723222093,10470074.7431822,0.0,1.0
2013-04-17,140.6,143.6,138.05,142.99,6361500,111.114836191361,113.485707518346,109.099595563424,113.003630348526,8049572.23227712,0.0,1.0
2013-04-18,138.6,140.9,137.42,140.09,4819700,109.534255306705,111.35192332406,108.601712584757,110.711788065774,6098643.91855786,0.0,1.0
2013-04-19,138.72,139.84,137.85,139.31,3962600,109.629090159784,110.514215455192,108.941537474958,110.095361520758,5014105.93847697,0.0,1.0
2013-04-22,139.52,139.85,137.29,139.01,3187100,110.261322513647,110.522118359615,108.498974827254,109.858274388059,4032821.13675867,0.0,1.0
2013-04-23,142.94,143.39,139.92,140.44,3698200,112.964115826409,113.319746525457,110.577438690578,110.988389720589,4679545.39486085,0.0,1.0
2013-04-24,143.93,144.45,142.951,143.27,2785200,113.746503364315,114.157454394325,112.972809021275,113.224911672378,3524273.9261712,0.0,1.0
2013-04-25,144.76,146.05,143.75,144.11,2637400,114.402444431447,115.421919102051,113.604251084695,113.888755643934,3337254.07614676,0.0,1.0
2013-04-26,144.11,145.41,143.07,144.5,2235200,113.888755643934,114.91613321896,113.066853583912,114.196968916442,2828327.25828589,0.0,1.0
2013-04-29,145.11,145.9,143.91,144.54,2715300,114.679046086262,115.303375535701,113.730697555468,114.228580534135,3435825.43147088,0.0,1.0
2013-04-30,146.07,146.5399,144.56,145.19,2586300,115.437724910897,115.809082389747,114.244386342981,114.742269321648,3272594.30391233,0.0,1.0
2013-05-01,142.61,145.83,142.4,145.83,3509000,112.703319980441,115.248055204738,112.537358987552,115.248055204738,4440139.74110829,0.0,1.0
2013-05-02,143.67,143.67,140.39,142.68,4331900,113.541027849309,113.541027849309,110.948875198472,112.758640311404,5481402.49202251,0.0,1.0
2013-05-03,145.37,146.84,145.06,145.31,4018800,114.884521601267,116.04624855149,114.639531564145,114.837104174728,5085219.03435908,0.0,1.0
2013-05-06,148.45,149.54,145.64,145.92,3740400,117.318616163638,118.180032745776,115.097900020696,115.319181344548,4732943.48465132,0.0,1.0
2013-05-07,149.32,149.94,147.552,149.41,3137600,118.006168848464,118.496148922708,116.608935346428,118.077294988274,3970185.93664901,0.0,1.0
2013-05-08,150.26,150.99,148.4,149.13,3519200,118.749041864253,119.325953887152,117.279101641522,117.856013664422,4453046.3884036,0.0,1.0
2013-05-09,148.54,150.86,148.25,150.1,2819500,117.389742303448,119.22321612965,117.160558075173,118.62259539348,3567675.6910957,0.0,1.0
2013-05-10,149.1,149.18,147.501,148.57,2632400,117.832304951152,117.895528186538,116.568630533869,117.413451016718,3330927.28825689,0.0,1.0
2013-05-13,149.63,150.33,147.06,147.67,2975200,118.251158885586,118.804362195216,116.220112448802,116.702189618622,3764691.86598614,0.0,1.0
2013-05-14,154.52,154.94,149.5,149.5,5825300,122.115679148571,122.447601134349,118.148421128083,118.148421128083,7371087.49896784,0.0,1.0
2013-05-15,155.61,156.278,153.79,154.04,4177800,122.977095730709,123.505009746185,121.538767125672,121.736339736254,5286410.88925683,0.0,1.0
2013-05-16,154.47,157.485,153.96,154.73,3233800,122.076164626455,124.458890310075,121.673116500868,122.28164014146,4091913.33565003,0.0,1.0
2013-05-17,158.18,158.7,155.0,155.41,4177000,125.008142167493,125.419093197504,122.495018560889,122.819037642244,5285398.60319444,0.0,1.0
2013-05-20,158.9,160.49,157.52,157.58,4010100,125.577151285969,126.833713089271,124.486550475556,124.533967902096,5074210.42343072,0.0,1.0
2013-05-21,160.73,161.7399,158.53,158.67,4077900,127.02338279543,127.821497113138,125.284743822308,125.395384484234,5160001.6672173,0.0,1.0
2013-05-22,159.34,164.47,158.53,160.61,6176200,125.924879080594,129.979069049738,125.284743822308,126.928547942351,7815101.47307864,0.0,1.0
2013-05-23,157.41,158.8899,154.62,156.36,5619800,124.3996185269,125.569169352502,122.194708192804,123.569813562455,7111056.51669432,0.0,1.0
2013-05-24,158.72,158.92,155.29,155.57,3317100,125.43489900635,125.592957094816,122.724202789164,122.945484113016,4197317.62189522,0.0,1.0
2013-05-28,160.7,162.68,159.91,160.92,4471200,127.394819303325,128.964463001026,126.768547322929,127.569224158625,5640118.20833319,0.5,1.0
2013-05-29,162.87,164.13,159.41,159.74,4969100,129.115085376058,130.113949547322,126.372172651792,126.633779934742,6268185.58530786,0.0,1.0
2013-05-30,164.35,165.45,161.0,162.66,4336200,130.288354402622,131.160378679123,127.632644106007,128.94860801418,5469824.78416857,0.0,1.0
2013-05-31,162.08,165.828,162.07,163.95,4404800,128.488813395662,131.460037930502,128.480885902239,129.971254665713,5556359.07229962,0.0,1.0
2013-06-03,163.56,163.74,159.788,161.56,4557300,129.662082422226,129.804777303835,126.671831903171,128.07658373768,5748727.56996712,0.0,1.0
2013-06-04,161.68,165.74,160.5,163.46,3977300,128.171713658752,131.390275988382,127.23626943487,129.582807487999,5017096.56244493,0.0,1.0
2013-06-05,158.3,162.89,157.55,161.43,4138300,125.492220881869,129.130940362903,124.897658875164,127.973526323184,5220187.23867088,0.0,1.0
2013-06-06,159.68,159.79,156.341,158.3,3243900,126.586214974206,126.673417401856,123.939224920355,125.492220881869,4091961.7677608,0.0,1.0
2013-06-07,166.01,166.17,160.59,160.97,5690300,131.604318310796,131.73115820556,127.307616875674,127.608861625738,7177930.90017858,0.0,1.0
2013-06-10,167.49,168.2,165.29,166.7,3914200,132.77758733736,133.340439370374,131.033538784359,132.151315356965,4937500.1545576,0.0,1.0
2013-06-11,163.31,166.398,163.19,165.35,3858100,129.463895086658,131.911905055598,129.368765165585,131.081103744896,4866733.77607138,0.0,1.0
2013-06-12,161.86,164.98,161.07,164.98,3243300,128.314408540362,130.787786488254,127.688136559966,130.787786488254,4091204.90809784,0.0,1.0
2013-06-13,165.82,166.39,161.07,161.2,3768500,131.453695935764,131.90556306086,127.688136559966,127.791193974461,4753709.39973692,0.0,1.0
2013-06-14,162.92,166.1099,162.91,165.74,2970600,129.154722843171,131.683513970089,129.146795349749,131.390275988382,3747212.19128527,0.0,1.0
2013-06-17,164.11,165.67,162.905,164.08,2628300,130.098094560477,131.334783534423,129.142831603037,130.074312080208,3315423.75356999,0.0,1.0
2013-06-18,164.15,164.8699,163.05,164.15,2060700,130.129804534168,130.70050478567,129.257780257667,130.129804534168,2599434.51241551,0.0,1.0
2013-06-19,161.56,164.93,161.51,164.16,3557100,128.07658373768,130.748149021141,128.036946270566,130.13773202759,4487042.51182278,0.0,1.0
2013-06-20,155.41,159.99,154.84,159.15,6488600,123.201175282699,126.83196727031,122.749308157603,126.166057822801,8184932.68173885,0.0,1.0
2013-06-21,154.25,157.26,152.3,157.0,5390200,122.281586045662,124.667761565904,120.735724828229,124.461646736913,6799374.9254244,0.0,1.0
2013-06-24,150.78,152.6,148.71,151.9899,4013200,119.530745827973,120.973549630911,117.889754689467,120.48989325719,5062381.99894499,0.0,1.0
2013-06-25,153.06,154.31,151.55,152.45,3274600,121.338214328356,122.329151006198,120.141162821524,120.85463722957,4130687.75384863,0.0,1.0
2013-06-26,151.66,154.56,150.75,154.48,3580400,120.228365249174,122.527338341766,119.506963347705,122.463918394384,4516433.89540082,0.0,1.0
2013-06-27,153.51,154.99,152.61,153.03,2654900,121.694951532379,122.868220558944,120.981477124333,121.314431848088,3348977.8652943,0.0,1.0
2013-06-28,151.25,152.77,151.0,152.69,3011300,119.903338018842,121.108317019097,119.705150683273,121.044897071715,3798552.50508896,0.0,1.0
2013-07-01,151.75,154.1,151.7,152.78,2496100,120.299712689978,122.162673644321,120.260075222865,121.11624451252,3148662.34116581,0.0,1.0
2013-07-02,150.92,153.19,149.9,151.16,3091600,119.641730735891,121.441271742852,118.833126406773,119.831990578037,3899845.55664766,0.0,1.0
2013-07-03,150.43,151.42,149.28,149.62,1267700,119.253283558177,120.038105407028,118.341621814563,118.611156590936,1599118.32454465,0.0,1.0
2013-07-05,153.24,153.29,151.5,152.3,2243700,121.480909209965,121.520546677079,120.10152535441,120.735724828229,2830276.7096165,0.0,1.0
2013-07-08,153.81,154.8,152.88,154.58,2699100,121.932776335061,122.717598183912,121.195519446747,122.543193328612,3404733.19379858,0.0,1.0
2013-07-09,156.94,157.44,153.17,154.99,3127100,124.414081776377,124.810456447513,121.425416756006,122.868220558944,3944626.42003908,0.0,1.0
2013-07-10,155.83,157.6225,154.67,156.57,2430100,123.534130006453,124.955133202478,122.614540769416,124.120764519736,3065407.77824087,0.0,1.0
2013-07-11,157.71,159.74,156.11,158.5,2965700,125.024498769927,126.633779934742,123.75609982229,125.650770750323,3741031.17070447,0.0,1.0
2013-07-12,160.11,160.28,158.555,158.62,2844600,126.927097191383,127.06186457957,125.694371964148,125.745900671396,3588271.66206492,0.0,1.0
2013-07-15,163.0,163.39,161.16,162.8,4129900,129.218142790553,129.52731503404,127.75948400077,129.059592922099,5209591.20338955,0.0,1.0
2013-07-16,160.24,164.3,159.43,163.92,5972700,127.030154605879,130.248716935509,126.388027638637,129.947472185445,7534159.51487559,0.0,1.0
2013-07-17,161.5,161.99,159.5,159.84,3715000,128.029018777143,128.417465954857,126.443520092597,126.713054868969,4686222.74645686,0.0,1.0
2013-07-18,164.06,164.58,161.5,161.58,3462700,130.058457093363,130.470686751345,128.029018777143,128.092438724525,4367963.25818469,0.0,1.0
2013-07-19,164.36,164.85,162.58,163.75,3329700,130.296281896045,130.684729073759,128.885188066798,129.812704797258,4200192.69956322,0.0,1.0
2013-07-22,166.25,166.33,163.88,163.95,2741100,131.794578152942,131.857998100323,129.915762211754,129.971254665713,3457713.37020534,0.0,1.0
2013-07-23,166.26,167.41,165.48,166.5,2545400,131.802505646364,132.714167389979,131.184161159391,131.99276548851,3210850.97680519,0.0,1.0
2013-07-24,165.04,166.89,164.44,166.75,2548100,130.835351448791,132.301937731996,130.359701843427,132.190952824078,3214256.84528848,0.0,1.0
2013-07-25,165.91,166.0,163.69,164.28,2236200,131.525043376569,131.596390817373,129.765139836722,130.232861948663,2820815.96382955,0.0,1.0
2013-07-26,165.26,165.65,164.27,165.05,2372200,131.009756304091,131.318928547578,130.22493445524,130.843278942214,2992370.8207658,0.0,1.0
2013-07-29,163.17,164.826,162.02,164.63,2823600,129.35291017874,130.665703089544,128.441248435125,130.510324218459,3561781.57386152,0.0,1.0
2013-07-30,162.43,164.01,162.33,163.49,2553300,128.766275665457,130.018819626249,128.68700073123,129.606589968267,3220816.29570076,0.0,1.0
2013-07-31,164.03,165.97,162.43,162.53,3700300,130.034674613095,131.572608337105,128.766275665457,128.845550599685,4667679.68471447,0.0,1.0
2013-08-01,167.49,167.895,164.88,165.74,3251900,132.77758733736,133.098650820981,130.708511554027,131.390275988382,4102053.22993354,0.0,1.0
2013-08-02,167.62,167.899,166.46,166.83,1866700,132.880644751856,133.10182181835,131.961055514819,132.25437277146,2354716.55472705,0.0,1.0
2013-08-05,168.32,169.69,166.441,167.28,2618400,133.435569291447,134.521635890362,131.945993277316,132.611109975483,3302935.56913127,0.0,1.0
2013-08-06,164.78,168.28,164.47,168.07,3598500,130.6292366198,133.403859317756,130.383484323695,133.237381955879,4539265.82856661,0.0,1.0
2013-08-07,163.45,164.23,162.05,164.0,2131000,129.574879994576,130.193224481549,128.465030915394,130.010892132827,2688113.2362583,0.0,1.0
2013-08-08,162.84,166.43,162.83,164.75,2818400,129.091302895789,131.937273034551,129.083375402367,130.605454139532,3555222.12344927,0.0,1.0
2013-08-09,162.13,164.1,162.02,162.4,2012000,128.528450862775,130.090167067054,128.441248435125,128.742493185189,2538002.73643909,0.0,1.0
2013-08-12,161.69,162.38,160.55,161.73,1982000,128.179641152175,128.726638198344,127.275906901984,128.211351125866,2500159.75329138,0.0,1.0
2013-08-13,163.71,164.55,160.95,161.99,2309600,129.780994823567,130.446904271077,127.593006638893,128.417465954857,2913405.12926427,0.0,1.0
2013-08-14,163.34,164.8,162.9305,163.85,1667400,129.487677566926,130.645091606645,129.163046711265,129.891979731486,2103313.00334917,0.0,1.0
2013-08-15,160.75,161.97,160.07,161.91,2206900,127.434456770438,128.401610968012,126.895387217692,128.354046007475,2783855.98362198,0.0,1.0
2013-08-16,160.66,162.29,160.03,160.28,2024300,127.363109329634,128.655290757539,126.863677244001,127.06186457957,2553518.35952963,0.0,1.0
2013-08-19,158.63,160.79,158.53,160.17,2228400,125.753828164819,127.466166744129,125.674553230591,126.97466215192,2810976.78821115,0.0,1.0
2013-08-20,159.56,160.028,157.78,158.72,2288700,126.491085053133,126.862091745317,125.079991223886,125.825175605623,2887041.18433803,0.0,1.0
2013-08-21,157.11,159.2299,156.51,158.78,3053800,124.548849164563,126.229398495248,124.073199559199,125.87274056616,3852163.39788155,0.0,1.0
2013-08-22,159.41,159.66,157.2,157.81,2302700,126.372172651792,126.57035998736,124.620196605368,125.103773704155,2904701.24314029,0.0,1.0
2013-08-23,158.65,159.788,158.0,159.59,1495800,125.769683151664,126.671831903171,125.254396079187,126.514867533401,1886851.13974433,0.0,1.0
2013-08-26,157.9,160.7,157.75,158.41,1885200,125.175121144959,127.394819303325,125.056208743618,125.579423309519,2378053.06100147,0.0,1.0
2013-08-27,153.23,156.53,152.93,155.72,3672000,121.472981716543,124.089054546045,121.235156913861,123.446927578803,4631981.13727847,0.0,1.0
2013-08-28,152.97,154.15,151.45,153.0,2343200,121.663241558688,122.601743389369,120.454323946286,121.687101774723,2946159.4102529,0.5,1.0
2013-08-29,153.63,154.68,152.09,152.37,2133000,122.188166311442,123.023273872641,120.96334188835,121.186037238003,2681870.10160013,0.0,1.0
2013-08-30,152.13,153.9825,151.33,153.77,2234000,120.995155509729,122.468523849845,120.358883082149,122.299513986269,2808859.73135241,0.0,1.0
2013-09-03,154.76,156.038,153.52,154.48,2464800,123.086901115399,124.103346318459,122.10067885265,122.864205765746,3099049.89518237,0.0,1.0
2013-09-04,155.74,157.25,154.35,154.76,2194200,123.866334839185,125.067299046243,122.760811496264,123.086901115399,2758818.2732916,0.0,1.0
2013-09-05,156.17,158.05,155.57,155.99,2443900,124.208331269009,125.703571473823,123.731126948324,124.065169972804,3072771.84308512,0.0,1.0
2013-09-06,156.66,157.71,153.42,156.98,2464000,124.598048130902,125.433155692101,122.021144799202,124.852557101934,3098044.03672889,0.0,1.0
2013-09-09,159.49,159.7,157.16,157.41,2150400,126.848861843467,127.015883355707,124.99571839814,125.194553531759,2703747.5229634,0.0,1.0
2013-09-10,165.14,165.53,162.56,162.98,5265900,131.342535863253,131.652718671698,129.290557284307,129.624600308786,6620937.53774781,0.0,1.0
2013-09-11,165.06,165.7899,163.78,164.93,2233100,131.278908620495,131.859427676608,130.260872736366,131.175514351013,2807728.14059223,0.0,1.0
2013-09-12,163.35,165.31,163.07,164.84,2690000,129.918876306542,131.477743754114,129.696180956889,131.10393370291,3382199.04983795,0.0,1.0
2013-09-13,164.0,164.715,162.96,164.38,2231500,130.435847653951,131.004516136101,129.608693498097,130.738077057052,2805716.42368527,0.0,1.0
2013-09-16,167.03,168.5704,165.19,166.31,3553100,132.845729473411,134.070872032717,131.382302889977,132.273084288589,4467394.58883986,0.0,1.0
2013-09-17,167.42,167.58,165.66,167.19,2653700,133.155912281857,133.283166767373,131.75611294118,132.972983958927,3336558.22251112,0.0,1.0
2013-09-18,168.06,169.09,165.64,166.5,3422400,133.664930223921,134.48413097443,131.740206130491,132.424198990139,4303062.46400199,0.0,1.0
2013-09-19,167.78,170.0,166.88,169.69,3534700,133.442234874268,135.207890860803,132.72642839324,134.961335295116,4444259.84440972,0.0,1.0
2013-09-20,169.75,169.75,164.03,168.0,20410100,135.009055727184,135.009055727184,130.459707869985,133.617209791852,25662089.526802,0.0,1.0
2013-09-23,165.25,168.46,164.72,168.18,4816200,131.430023322045,133.983066437711,131.008492838773,133.760371088058,6055519.35458347,0.0,1.0
2013-09-24,162.97,166.4,162.97,165.52,3422600,129.616646903441,132.344664936692,129.616646903441,131.644765266354,4303313.92861539,0.0,1.0
2013-09-25,162.31,163.69,161.16,163.26,3614600,129.091722150688,130.189292088264,128.177080536041,129.847295658439,4544719.95745138,0.0,1.0
2013-09-26,162.29,163.93,161.04,162.9,2711400,129.075815339998,130.380173816538,128.081639671904,129.560973066028,3409105.76346863,0.0,1.0
2013-09-27,159.85,160.95,159.43,160.69,3679100,127.135184435878,128.010059023801,126.801141411399,127.803270484838,4625817.2952635,0.0,1.0
2013-09-30,158.21,159.14,156.57,157.72,2803600,125.830825959339,126.570492656401,124.526467482799,125.441109097446,3525030.95023259,0.0,1.0
2013-10-01,159.0,160.31,157.56,158.86,2465300,126.459144981574,127.501041081737,125.31385461193,126.347797306748,3099678.5567158,0.0,1.0
2013-10-02,158.67,159.58,157.52,157.69,2431000,126.196682605198,126.92044249157,125.282040990551,125.417248881412,3056552.37552268,0.0,1.0
2013-10-03,156.85,159.16,155.46,158.63,2949500,124.749162832453,126.586399467091,123.643639489532,126.164868983819,3708474.38568661,0.0,1.0
2013-10-04,156.55,157.25,156.09,157.08,2984500,124.51056067211,125.067299046243,124.144704026251,124.932091155382,3752480.69302652,0.0,1.0
2013-10-07,154.25,156.2,154.22,155.17,2618000,122.681277442817,124.232191485044,122.657417226782,123.412990734534,3291671.78902443,0.0,1.0
2013-10-08,153.05,155.85,153.0,154.62,2917200,121.726868801446,123.953822297977,121.687101774723,122.975553440573,3667862.85062724,0.0,1.0
2013-10-09,154.44,155.32,152.83,153.56,3227500,122.832392144367,123.532291814705,121.551893883862,122.132492474029,4058010.19827211,0.0,1.0
2013-10-10,158.01,158.24,156.0,156.83,3639000,125.671757852444,125.854686175373,124.073123378149,124.733256021763,4575398.64028263,0.0,1.0
2013-10-11,160.0,160.4928,157.52,158.49,3124900,127.25448551605,127.646429331439,125.282040990551,126.053521308992,3929008.85161285,0.0,1.0
2013-10-14,159.46,159.92,157.5,158.22,2428100,126.825001627433,127.190858273292,125.266134179862,125.838779364684,3052906.13862882,0.0,1.0
2013-10-15,157.63,160.04,157.51,159.81,3038000,125.369528449343,127.286299137429,125.274087585206,127.103370814499,3819747.47710323,0.0,1.0
2013-10-16,162.25,162.5,157.5,158.58,3649300,129.044001718619,129.242836852238,125.266134179862,126.125101957095,4588349.06787124,0.0,1.0
2013-10-17,158.32,159.2,155.99,156.475,7522100,125.918313418131,126.61821308847,124.065169972804,124.450910132024,9457709.84118441,0.0,1.0
2013-10-18,158.69,159.7,156.68,158.84,4982100,126.212589415887,127.015883355707,124.613954941592,126.331890496058,6264109.25137459,0.0,1.0
2013-10-21,159.77,160.65,158.25,158.67,2695400,127.07155719312,127.771456863459,125.862639580718,126.196682605198,3388988.59439897,0.0,1.0
2013-10-22,159.25,160.71,158.23,160.64,3239400,126.657980115193,127.819177295527,125.846732770028,127.763503458114,4072972.34276768,0.0,1.0
2013-10-23,157.74,158.08,156.56,158.02,2735800,125.457015908136,125.727431689857,124.518514077455,125.679711257789,3439784.44629986,0.0,1.0
2013-10-24,159.96,160.35,158.83,159.45,2591000,127.222671894671,127.532854703116,126.323937090714,126.817048222088,3257724.06621937,0.0,1.0
2013-10-25,162.09,162.24,159.91,160.0,3721000,128.916747233103,129.036048313274,127.182904867947,127.25448551605,4678499.13176469,0.0,1.0
2013-10-28,161.45,162.19,160.25,162.0,3341500,128.407729291039,128.996281286551,127.453320649669,128.845166585,4201345.02789349,0.0,1.0
2013-10-29,162.11,163.11,161.01,162.07,3702100,128.932654043793,129.727994578268,128.05777945587,128.900840422414,4654735.72580112,0.0,1.0
2013-10-30,162.05,162.965,161.15,162.56,2344200,128.884933611724,129.612670200769,128.169127130696,129.290557284307,2947416.73331975,0.0,1.0
2013-10-31,160.86,163.35,160.86,162.09,2785000,127.938478375699,129.918876306542,127.938478375699,128.916747233103,3501644.74118909,0.0,1.0
2013-11-01,162.05,162.6,160.7201,161.03,2738400,128.884933611724,129.322370905686,127.827210234925,128.073686266559,3443053.48627369,0.0,1.0
2013-11-04,163.16,163.24,161.59,162.42,1711000,129.767761604992,129.83138884775,128.519076965866,129.17920960948,2151279.76738763,0.0,1.0
2013-11-05,161.95,162.6323,160.78,161.67,2529400,128.805399558277,129.348060404949,127.874851132941,128.582704208624,3180272.96530114,0.0,1.0
2013-11-06,163.52,164.3,162.33,162.53,3593700,130.054084197403,130.674449814294,129.107628961377,129.266697068272,4518441.90535413,0.0,1.0
2013-11-07,159.64,164.21,159.61,164.04,3490300,126.968162923639,130.602869166191,126.944302707604,130.46766127533,4388434.70024139,0.0,1.0
2013-11-08,163.17,163.69,159.88,160.39,3856000,129.775715010337,130.189292088264,127.159044651913,127.564668324495,4848237.74578999,0.0,1.0
2013-11-11,163.84,164.75,162.164,162.5,2289000,130.308593168435,131.032353054808,128.975602432654,129.242836852238,2878012.50002939,0.0,1.0
2013-11-12,162.89,164.38,162.13,163.1,2239600,129.553019660683,130.738077057052,128.948560854482,129.720041172923,2815900.7405268,0.0,1.0
2013-11-13,162.94,163.71,161.2,161.78,3398300,129.592786687407,130.205198898953,128.20889415742,128.670191667416,4272760.97809082,0.0,1.0
2013-11-14,163.2,163.95,162.41,163.55,3648200,129.799575226371,130.396080627227,129.171256204135,130.077944413437,4586966.01249768,0.0,1.0
2013-11-15,164.4,165.42,163.18,163.18,2667200,130.753983867741,131.565231212906,129.783668415681,129.783668415681,3353532.08391367,0.0,1.0
2013-11-18,165.68,167.65,164.2,164.74,3555000,131.77201975187,133.338840604786,130.594915760846,131.024399649463,4469783.50266686,0.0,1.0
2013-11-19,166.6,168.0,165.6301,165.87,2691900,132.503733043587,133.617209791852,131.732332259199,131.92313445342,3384587.96366496,0.0,1.0
2013-11-20,165.0,167.25,164.86,166.76,2793100,131.231188188426,133.020704390996,131.1198405136,132.630987529103,3511829.05803063,0.0,1.0
2013-11-21,167.07,167.315,165.01,165.25,3158500,132.87754309479,133.072401525737,131.239141593771,131.430023322045,3971254.90665917,0.0,1.0
2013-11-22,168.1,168.24,165.53,166.77,2680500,133.6967438453,133.808091520126,131.652718671698,132.638940934448,3370254.48070282,0.0,1.0
2013-11-25,169.48,170.5,168.5,168.5,3101700,134.794313782876,135.605561128041,134.01488005909,134.01488005909,3899838.95646183,0.0,1.0
2013-11-26,168.04,170.69,168.0,169.36,2953400,133.649023413231,135.756675829591,133.617209791852,134.698872918739,3713377.94564736,0.0,1.0
2013-11-27,168.22,168.81,166.87,168.05,2285300,134.229622003398,134.700407147745,133.152401757859,134.093972046553,2863996.48797542,0.55,1.0
2013-11-29,168.94,170.38,167.69,167.89,2018700,134.804139467686,135.953174396261,133.806713314409,133.966301498933,2529886.54018114,0.0,1.0
2013-12-02,169.72,171.58,168.68,169.88,3121100,135.426533387331,136.910703503407,134.596674827804,135.55420393495,3911442.45334093,0.0,1.0
2013-12-03,168.05,170.76,167.91,169.09,3288200,134.093972046553,136.256391946857,133.982260317386,134.923830606079,4120856.4528774,0.0,1.0
2013-12-04,168.7,169.93,167.31,167.31,2328200,134.612633646257,135.594100981081,133.503495763813,133.503495763813,2917759.86667148,0.0,1.0
2013-12-05,165.56,167.96,165.35,167.41,3564100,132.107099149225,134.022157363517,131.939531555474,133.583289856075,4466621.39885055,0.0,1.0
2013-12-06,167.21,167.955,164.77,167.58,2708500,133.423701671551,134.018167658904,131.476725820354,133.71893981292,3394361.56639451,0.0,1.0
2013-12-09,167.67,169.13,166.8401,168.0,2589500,133.790754495956,134.955748242984,133.128543324273,134.054075000422,3245227.71872943,0.0,1.0
2013-12-10,169.73,172.2,167.52,167.87,4235400,135.434512796557,137.405426875432,133.671063357563,133.950342680481,5307911.75126725,0.0,1.0
2013-12-11,167.6,169.83,167.13,169.51,2977100,133.734898631373,135.514306888819,133.359866397741,135.25896579358,3730977.96541006,0.0,1.0
2013-12-12,168.33,168.96,166.52,166.59,2911900,134.317395504887,134.820098286138,132.873122434942,132.928978299525,3649267.6555969,0.0,1.0
2013-12-13,168.39,169.285,167.6,168.59,2490600,134.365271960244,135.07942908599,133.734898631373,134.524860144768,3121283.70583799,0.0,1.0
2013-12-16,170.95,171.49,169.094,169.31,2980000,136.408000722155,136.838888820371,134.92702236977,135.099377609056,3734612.31968089,0.0,1.0
2013-12-17,170.49,171.27,169.71,171.27,2856700,136.040947897749,136.663341817394,135.418553978104,136.663341817394,3580089.60189007,0.0,1.0
2013-12-18,174.84,174.92,169.99,171.0,4509600,139.511990911153,139.575826184963,135.641977436438,136.447897768286,5651546.21370233,0.0,1.0
2013-12-19,174.77,175.8,174.0,174.61,3094400,139.456135046569,140.27801419687,138.841720536151,139.32846449895,3877981.32953711,0.0,1.0
2013-12-20,175.16,175.79,173.75,174.66,3754300,139.767332006392,140.270034787643,138.642235305495,139.368361545081,4704984.9099926,0.0,1.0
2013-12-23,176.47,176.69,175.5,175.88,1585300,140.812634615026,140.988181618003,140.038631920083,140.341849470679,1986738.5605336,0.0,1.0
2013-12-24,176.16,176.675,175.44,176.67,781300,140.565272929013,140.976212504164,139.990755464726,140.97222279955,979145.169586136,0.0,1.0
2013-12-26,176.45,176.76,175.181,176.6,1320100,140.796675796574,141.044037482586,139.784088765767,140.916366934967,1654383.1285942,0.0,1.0
2013-12-27,176.35,176.45,175.57,176.39,1716900,140.716881704312,140.796675796574,140.094487784667,140.748799341216,2151663.05089265,0.0,1.0
2013-12-30,175.73,177.12,175.26,176.5,1241000,140.222158332286,141.33129621473,139.847126098654,140.836572842705,1555252.98279328,0.0,1.0
2013-12-31,177.26,177.44,176.22,176.22,1663900,141.443007943897,141.586637309969,140.613149384371,140.613149384371,2085242.09352921,0.0,1.0
2014-01-02,176.89,178.38,176.36,176.95,1982100,141.147769802527,142.336701777233,140.724861113538,141.195646257884,2484018.48283205,0.0,1.0
2014-01-03,178.15,178.85,176.22,176.35,2147400,142.15317536503,142.711734010865,140.613149384371,140.716881704312,2691176.67626938,0.0,1.0
2014-01-06,179.37,181.13,178.88,179.15,2954000,143.126663290629,144.531039314443,142.735672238544,142.951116287652,3702028.45380447,0.0,1.0
2014-01-07,178.29,180.98,177.52,180.73,2734700,142.264887094197,144.411348176049,141.650472583779,144.211862945394,3427196.07739307,0.0,1.0
2014-01-08,178.44,178.9,177.26,178.5,2208600,142.384578232591,142.751631056997,141.443007943897,142.432454687948,2767874.08363999,0.0,1.0
2014-01-09,177.4,179.08,176.61,179.08,2149500,141.554719673064,142.895260423068,140.924346344193,142.895260423068,2693808.4500517,0.0,1.0
2014-01-10,178.39,178.71,177.0,177.4,2506500,142.344681186459,142.600022281698,141.235543304016,141.554719673064,3141209.99304704,0.0,1.0
2014-01-13,175.88,178.3,175.69,178.3,2823800,140.341849470679,142.272866503424,140.190240695381,142.272866503424,3538858.47930031,0.0,1.0
2014-01-14,176.6,177.5,175.71,176.26,2208800,140.916366934967,141.634513765326,140.206199513834,140.645067021276,2768124.72876213,0.0,1.0
2014-01-15,178.75,179.74,177.0,177.0,3540200,142.631939918603,143.421901431999,141.235543304016,141.235543304016,4436669.30675648,0.0,1.0
2014-01-16,175.17,178.79,174.5,178.75,4712200,139.775311415618,142.663857555508,139.240690997462,142.631939918603,5905449.72241621,0.0,1.0
2014-01-17,176.28,177.28,174.5,175.01,3451000,140.661025839728,141.45896676235,139.240690997462,139.647640867999,4324881.58228817,0.0,1.0
2014-01-21,173.2,175.59,171.34,175.1,5141200,138.203367798054,140.110446603119,136.719197681978,139.719455551035,6443083.50937696,0.0,1.0
2014-01-22,173.68,174.64,172.78,173.45,2476900,138.586379440912,139.352402726629,137.868232610553,138.402853028709,3104114.51497235,0.0,1.0
2014-01-23,170.75,172.42,169.02,172.42,3977700,136.248412537631,137.580973878409,134.867974741496,137.580973878409,4984955.5114076,0.0,1.0
2014-01-24,167.64,169.96,167.22,168.53,4156200,133.766816268278,135.61803920876,133.431681080777,134.476983689411,5208656.28290526,0.0,1.0
2014-01-27,164.69,167.6,163.43,167.08,5589600,131.412890546544,133.734898631373,130.407484984041,133.31996935161,7005029.873184,0.0,1.0
2014-01-28,166.25,166.55,164.59,165.03,3170400,132.657678385834,132.89706066262,131.333096454282,131.684190460235,3973226.47594506,0.0,1.0
2014-01-29,163.9,166.1,163.62,163.97,3473700,130.782517217673,132.537987247441,130.559093759339,130.838373082257,4353329.8036495,0.0,1.0
2014-01-30,165.84,166.17,164.57,165.33,2829400,132.330522607559,132.593843112024,131.31713763583,131.923572737022,3545876.54271983,0.0,1.0
2014-01-31,164.12,165.979,163.3,163.8,3415500,130.95806422065,132.441436395803,130.3037526641,130.702723125411,4280392.07311076,0.0,1.0
2014-02-03,159.82,165.52,159.77,165.15,5079700,127.526918253377,132.07518151232,127.487021207246,131.77994337095,6366010.13432317,0.0,1.0
2014-02-04,161.76,162.575,159.85,160.9,3346600,129.074923643263,129.7252454952,127.550856481056,128.388694449808,4194044.82853828,0.0,1.0
2014-02-05,160.42,162.65,160.32,160.59,3212900,128.00568280695,129.785091064396,127.925888714688,128.141332763796,4026488.56439689,0.0,1.0
2014-02-06,161.75,162.0,160.1001,161.16,3798000,129.066944234037,129.266429464692,127.750421505803,128.59615908969,4759750.86917718,0.0,1.0
2014-02-07,161.93,162.9,160.27,162.78,4879900,129.210573600109,129.984576295052,127.885991668557,129.888823384337,6115615.65731903,0.0,1.0
2014-02-10,161.0,161.77,160.28,161.02,4321700,128.468488542071,129.082903052489,127.893971077783,128.484447360523,5416065.12146471,0.0,1.0
2014-02-11,164.39,164.958,160.31,161.21,4996300,131.173508269758,131.626738713807,127.917909305462,128.636056135821,6261491.1183965,0.0,1.0
2014-02-12,163.5,165.23,163.23,164.5,3046600,130.463340848625,131.84377864476,130.247896799517,131.261281771246,3818077.14534891,0.0,1.0
2014-02-13,164.06,164.4,162.1,162.55,3119600,130.910187765293,131.181487678984,129.346223556954,129.705296972134,3909562.61492499,0.0,1.0
2014-02-14,163.72,164.5,162.93,163.33,3287900,130.638887851601,131.261281771246,130.00851452273,130.327690891779,4120480.48519423,0.0,1.0
2014-02-18,164.65,165.59,163.72,164.04,3399900,131.380972909639,132.131037376904,130.638887851601,130.89422894684,4260841.75358493,0.0,1.0
2014-02-19,163.26,166.18,162.98,163.91,3669700,130.271835027195,132.60182252125,130.048411568861,130.790496626899,4598962.02333322,0.0,1.0
2014-02-20,164.5,164.97,162.6718,163.49,2631900,131.261281771246,131.636314004878,129.802486176509,130.455361439398,3298364.48462018,0.0,1.0
2014-02-21,164.5,165.649,164.15,164.3,2594500,131.261281771246,132.178115891338,130.982002448329,131.101693586722,3251493.84678257,0.0,1.0
2014-02-24,166.54,167.41,164.08,164.08,3242900,132.889081253394,133.583289856075,130.926146583745,130.926146583745,4064085.33271582,0.0,1.0
2014-02-25,163.48,166.3,163.16,166.11,3682300,130.447382030172,132.697575431965,130.192040934933,132.545966656667,4614752.66602716,0.0,1.0
2014-02-26,162.8,163.895,160.77,163.26,3978300,130.343649710231,131.220346862766,128.718357272198,130.711942577963,4968920.55301381,0.55,1.0
2014-02-27,165.38,165.79,162.34,162.66,3806600,132.409292316204,132.737553350487,129.9753568425,130.231560576574,4754466.22353829,0.0,1.0
2014-02-28,166.45,167.82,164.57,164.81,4291500,133.265973552015,134.36284578852,131.760776614329,131.952929414885,5360109.23089226,0.0,1.0
2014-03-03,164.74,165.31,163.66,164.22,3122900,131.896884848056,132.353247749376,131.032197245556,131.480553780185,3900520.82422311,0.0,1.0
2014-03-04,168.73,168.76,166.2,166.64,3400500,135.091425157293,135.115444257363,133.065814384769,133.418094519121,4247244.8886518,0.0,1.0
2014-03-05,171.9,172.9,168.2501,168.8,4451200,137.629443397965,138.430080066947,134.707199619849,135.147469724122,5559575.48841844,0.0,1.0
2014-03-06,172.6,174.0,172.49,172.71,3403500,138.189889066253,139.310780402827,138.101819032665,138.277959099841,4250991.90663913,0.0,1.0
2014-03-07,174.26,175.59,173.11,173.98,4088900,139.518945936762,140.583792706508,138.598213767433,139.294767669447,5107060.61614714,0.0,1.0
2014-03-10,173.51,174.4893,172.47,173.6,2179100,138.918468435026,139.70253192496,138.085806299285,138.990525735234,2721708.96540542,0.0,1.0
2014-03-11,169.89,173.96,169.85,173.96,3832300,136.020163693312,139.278754936068,135.988138226553,139.278754936068,4786565.67762984,0.0,1.0
2014-03-12,169.72,169.99,167.81,169.13,2550000,135.884055459585,136.10022736021,134.35483942183,135.411679824886,3184965.28924043,0.0,1.0
2014-03-13,166.7,171.239,166.57,170.48,3421400,133.46613271926,137.100222559768,133.362049952293,136.492539328011,4273349.11396361,0.0,1.0
2014-03-14,165.35,167.395,165.03,166.9,2762100,132.385273216135,134.022575204203,132.129069482061,133.626260053057,3449879.46094548,0.0,1.0
2014-03-17,166.84,168.8,166.33,166.38,3198000,133.578221852918,135.147469724122,133.169897151737,133.209928985186,3994321.17450622,0.0,1.0
2014-03-18,168.09,169.0,167.01,167.27,1941300,134.579017689145,135.307597057918,133.714330086645,133.92249562058,2424695.3396088,0.0,1.0
2014-03-19,168.18,170.16,166.8,168.49,3534100,134.651074989353,136.236335593937,133.546196386158,134.899272356738,4414112.08968809,0.0,1.0
2014-03-20,169.22,170.45,167.27,167.88,3950500,135.483737125094,136.468520227942,133.92249562058,134.410883988659,4934198.18633111,0.0,1.0
2014-03-21,166.95,170.0,166.91,169.69,4779100,133.666291886506,136.1082337269,133.634266419746,135.860036359516,5969124.55443486,0.0,1.0
2014-03-24,165.72,167.98,165.1,167.13,2723000,132.681508783658,134.490947655557,132.185114048889,133.810406486922,3401043.32651047,0.0,1.0
2014-03-25,163.25,167.42,162.8,166.59,4437500,130.703936211273,134.042591120927,130.343649710231,133.378062685672,5542464.10627624,0.0,1.0
2014-03-26,161.73,165.0,161.72,164.74,2590300,129.486968474421,132.105050381991,129.478962107731,131.896884848056,3235300.23087038,0.0,1.0
2014-03-27,162.29,163.31,160.77,161.8,3890200,129.935325009051,130.751974411412,128.718357272198,129.54301304125,4858883.12478552,0.0,1.0
2014-03-28,162.3,164.19,161.29,162.21,2630500,129.94333137574,131.456534680116,129.134688340069,129.871274075532,3285510.27190078,0.0,1.0
2014-03-31,163.85,164.14,162.22,163.22,2494300,131.184318212662,131.416502846667,129.879280442222,130.679917111204,3115395.65527546,0.0,1.0
2014-04-01,165.92,166.29,164.22,164.76,3325500,132.841636117454,133.137871684978,131.480553780185,131.912897581436,4153569.43896827,0.0,1.0
2014-04-02,167.27,167.54,165.725,165.9,2407600,133.92249562058,134.138667521205,132.685511967003,132.825623384075,3007106.83544127,0.0,1.0
2014-04-03,166.09,167.67,165.0,167.31,2337300,132.977744351181,134.242750288172,132.105050381991,133.954521087339,2919301.71393791,0.0,1.0
2014-04-04,163.24,167.04,162.85,167.01,3262500,130.695929844583,133.738349186714,130.38368154368,133.714330086645,4074882.06123409,0.0,1.0
2014-04-07,158.56,163.2,158.435,162.95,4650800,126.948950233749,130.663904377824,126.848870650126,130.463745210579,5808877.08517621,0.0,1.0
2014-04-08,156.56,158.76,155.48,158.7,6839900,125.347676895785,127.109077567545,124.482989293285,127.061039367406,8543076.11053946,0.0,1.0
2014-04-09,158.16,159.0,156.42,157.11,4010000,126.628695566156,127.301230368101,125.235587762128,125.788027063725,5008514.04308004,0.0,1.0
2014-04-10,155.98,158.88,155.81,158.41,4806600,124.883307627776,127.205153967823,124.747199394049,126.828854733401,6003472.21931882,0.0,1.0
2014-04-11,152.72,154.49,151.65,154.45,6460700,122.273232086895,123.690358990993,121.416550851085,123.658333524234,8069453.03693947,0.0,1.0
2014-04-14,154.74,155.1275,153.42,154.8,3053700,123.890518158238,124.200764867469,122.833677755182,123.938556358377,3814089.60931511,0.0,1.0
2014-04-15,154.92,156.02,153.1001,155.0,3639600,124.034632758655,124.915333094535,122.577554084775,124.098683692174,4545882.22224293,0.0,1.0
2014-04-16,157.22,157.29,155.12,156.34,3194200,125.876097097313,125.932141664142,124.194760092451,125.171536828609,3989574.95172227,0.0,1.0
2014-04-17,157.44,161.44,157.35,161.03,4525200,126.052237164489,129.254783840416,125.980179864281,128.926522806134,5652001.93210619,0.0,1.0
2014-04-21,157.8,158.27,156.23,157.5,4551700,126.340466365322,126.716765599744,125.083466795021,126.100275364628,5685100.5909944,0.0,1.0
2014-04-22,160.46,160.81,157.27,157.64,4547300,128.470159904814,128.750382738958,125.916128930762,126.212364498285,5679604.96461294,0.0,1.0
2014-04-23,160.45,160.94,159.28,160.26,2040600,128.462153538124,128.854465505925,127.525408635415,128.310032571018,2548721.63498981,0.0,1.0
2014-04-24,160.85,162.11,160.59,161.04,2934200,128.782408205717,129.791210408634,128.574242671782,128.934529172823,3664833.39281932,0.0,1.0
2014-04-25,158.24,160.77,157.91,160.48,3302100,126.692746499674,128.718357272198,126.42853639891,128.486172638194,4124342.698667,0.0,1.0
2014-04-28,156.54,158.8299,154.0,158.6,3897800,125.331664162405,127.165042070707,123.298047023192,126.980975700508,4868375.57035349,0.0,1.0
2014-04-29,158.24,158.38,156.64,157.03,2160500,126.692746499674,126.804835633332,125.411727829304,125.723976130207,2698477.45388391,0.0,1.0
2014-04-30,159.82,160.36,158.19,158.38,2745700,127.957752436666,128.390096237916,126.652714666225,126.804835633332,3429395.76261467,0.0,1.0
2014-05-01,160.37,161.0,159.7,159.8,2079500,128.398102604606,128.902503706064,127.861676036388,127.941739703286,2597307.96822567,0.0,1.0
2014-05-02,158.88,161.84,158.57,160.46,2561500,127.205153967823,129.575038508009,126.956956600438,128.470159904814,3199328.8581919,0.0,1.0
2014-05-05,156.35,156.9,154.52,156.5,3015700,125.179543195299,125.619893363239,123.714378091062,125.299638695646,3766627.38147543,0.0,1.0
2014-05-06,154.54,155.85,154.18,155.85,3073100,123.730390824442,124.779224860808,123.442161623608,124.779224860808,3838320.32563324,0.0,1.0
2014-05-07,155.52,156.31,153.71,155.41,3260900,124.515014760044,125.14751772854,123.065862389187,124.426944726456,4072883.65164083,0.0,1.0
2014-05-08,157.4,158.22,155.2,155.76,2719600,126.02021169773,126.676733766295,124.25881102597,124.7071675606,3396796.70612481,0.0,1.0
2014-05-09,157.2,157.9,155.68,157.57,2637000,125.860084363933,126.420530032221,124.643116627081,126.156319931457,3293628.81087335,0.0,1.0
2014-05-12,159.55,159.95,157.91,157.91,2256100,127.741580536041,128.061835203633,126.42853639891,126.42853639891,2817882.42708051,0.0,1.0
2014-05-13,160.28,160.899,159.13,159.56,1901500,128.326045304397,128.821639402497,127.405313135068,127.74958690273,2374984.90097674,0.0,1.0
2014-05-14,159.45,160.89,159.28,160.2,2128700,127.661516869142,128.814433672476,127.525408635415,128.261994370879,2658759.06321809,0.0,1.0
2014-05-15,156.64,158.96,155.92,158.69,2769300,125.411727829304,127.269204901341,124.835269427637,127.053033000716,3458872.3041151,0.0,1.0
2014-05-16,156.43,156.97,154.843,155.61,2845600,125.243594128817,125.675937930068,123.972983735143,124.587072060252,3554171.46159318,0.0,1.0
2014-05-19,157.67,157.99,156.01,156.25,1618000,126.236383598355,126.492587332429,124.907326727845,125.099479528401,2020891.70117294,0.0,1.0
2014-05-20,156.35,157.91,155.61,157.48,2034900,125.179543195299,126.42853639891,124.587072060252,126.084262631248,2541602.30081386,0.0,1.0
2014-05-21,159.35,159.75,157.13,157.16,4226300,127.581453202244,127.901707869837,125.804039797105,125.828058897174,5278674.03996739,0.0,1.0
2014-05-22,159.85,160.3,158.65,158.95,1645100,127.981771536735,128.342058037777,127.021007533957,127.261198534651,2054739.7636586,0.0,1.0
2014-05-23,160.16,160.48,159.5098,159.91,1210200,128.229968904119,128.486172638194,127.709394941948,128.029809736874,1511547.05609364,0.0,1.0
2014-05-27,161.77,163.43,160.58,161.12,3248800,129.51899394118,130.84805081169,128.566236305092,128.998580106342,4057770.67909189,0.0,1.0
2014-05-28,161.19,161.61,159.78,160.91,1855200,129.494974841111,129.832389627594,128.362225200773,129.270031650122,2309276.38981295,0.55,1.0
2014-05-29,160.74,162.0,159.621,161.14,1779200,129.13345899845,130.1457033579,128.234489603033,129.454806414148,2214674.72658215,0.0,1.0
2014-05-30,159.81,160.64,159.16,160.42,2206300,128.386326256951,129.053122144525,127.864136706441,128.876381065891,2746311.17876473,0.0,1.0
2014-06-02,160.03,160.2,157.91,159.78,2125400,128.563067335585,128.699639987257,126.859926032383,128.362225200773,2645610.197773,0.0,1.0
2014-06-03,161.8,161.93,159.28,159.85,2408600,129.985029650051,130.089467560153,127.96054093115,128.418460998521,2998125.86918041,0.0,1.0
2014-06-04,162.39,162.73,160.86,161.44,2098400,130.459017088206,130.73216239155,129.229863223159,129.695816975922,2612001.71215153,0.0,1.0
2014-06-05,162.58,163.43,161.56,162.72,1859600,130.611657110663,131.294520369022,129.792221200632,130.724128706157,2314753.32821053,0.0,1.0
2014-06-06,166.19,166.26,162.9,162.9,3478100,133.511817537342,133.568053335089,130.868735043222,130.868735043222,4329395.32740861,0.0,1.0
2014-06-09,166.0,166.86,165.64,166.04,2377500,133.359177514885,134.050074458637,133.069964840757,133.391312256455,2959413.87277939,0.0,1.0
2014-06-10,166.36,167.26,165.48,165.86,1684500,133.648390189014,134.371421874336,132.941425874477,133.246705919391,2096796.07516167,0.0,1.0
2014-06-11,165.43,166.16,164.69,165.09,2004100,132.901257447515,133.487716481165,132.306764728473,132.628112144171,2494620.96422173,0.0,1.0
2014-06-12,165.96,166.65,165.02,165.76,2309900,133.327042773315,133.881367065395,132.571876346424,133.166369065466,2875268.18285305,0.0,1.0
2014-06-13,165.89,167.07,165.42,166.17,1761100,133.270806975568,134.218781851879,132.893223762122,133.495750166557,2192144.59362851,0.0,1.0
2014-06-16,165.85,166.53,164.45,165.52,1756400,133.238672233998,133.784962840686,132.113956279054,132.973560616047,2186294.22761292,0.0,1.0
2014-06-17,168.22,168.75,165.45,165.64,2450000,135.142655672012,135.568440997813,132.9173248183,133.069964840757,3049658.88046666,0.0,1.0
2014-06-18,169.86,170.1,167.29,167.89,2873200,136.460180076376,136.652988525795,134.395522930513,134.877544054061,3576440.77361503,0.0,1.0
2014-06-19,169.73,170.16,168.93,170.0,2306900,136.355742166274,136.70119063815,135.713047334877,136.572651671871,2871533.90667287,0.0,1.0
2014-06-20,169.84,171.08,169.4201,170.32,4688200,136.444112705591,137.440289694257,136.106778255962,136.829729604429,5835677.8626138,0.0,1.0
2014-06-23,170.24,170.62,169.21,170.18,1738500,136.76546012129,137.070740166203,135.937990525866,136.717258008935,2164013.0464046,0.0,1.0
2014-06-24,168.23,170.55,167.95,169.55,1608000,135.150689357405,137.014504368456,134.925746166416,136.21113582921,2001572.0325675,0.0,1.0
2014-06-25,168.38,169.02,167.4,167.82,1601200,135.271194638292,135.785350503409,134.48389346983,134.821308256314,1993107.6732258,0.0,1.0
2014-06-26,168.01,168.11,166.37,167.0,2131200,134.97394827877,135.054285132695,133.656423874406,134.162546054132,2652829.79838799,0.0,1.0
2014-06-27,166.78,167.65,166.37,167.25,3111200,133.985804975497,134.684735604642,133.656423874406,134.363388188943,3872693.35057466,0.0,1.0
2014-06-30,167.44,167.91,166.37,166.87,1885200,134.5160282114,134.893611424846,133.656423874406,134.05810814403,2346619.15161459,0.0,1.0
2014-07-01,166.81,168.27,166.06,166.35,2947800,134.009906031675,135.182824098974,133.40737962724,133.640356503622,3669299.77462841,0.0,1.0
2014-07-02,166.89,167.813,166.57,167.0,1877600,134.074175514815,134.815684676539,133.817097582256,134.162546054132,2337158.9852915,0.0,1.0
2014-07-03,169.46,169.9,167.72,167.83,1801200,136.138832660678,136.492314817946,134.740971402389,134.829341941706,2242059.41857001,0.0,1.0
2014-07-07,167.78,168.97,166.9,168.97,1774000,134.789173514744,135.745182076447,134.082209200207,135.745182076447,2208201.9812032,0.0,1.0
2014-07-08,164.91,166.78,163.73,166.74,2422200,132.483505807107,133.985804975497,131.535530930796,133.953670233928,3015054.58786381,0.0,1.0
2014-07-09,164.67,165.3299,163.63,165.24,1943800,132.290697357688,132.820840256736,131.455194076872,132.748617425058,2419562.01300044,0.0,1.0
2014-07-10,163.42,163.78,161.53,162.22,2204100,131.28648668363,131.575699357759,129.768120144454,130.322444436534,2743572.70956594,0.0,1.0
2014-07-11,164.8,165.14,162.3837,163.02,2293300,132.39513526779,132.668280571133,130.453955866409,130.965139267931,2854605.18798946,0.0,1.0
2014-07-14,167.0,167.72,166.46,167.18,3007700,134.162546054132,134.740971402389,133.728727042939,134.307152391196,3743860.822359,0.0,1.0
2014-07-15,169.17,170.1493,167.15,169.7,4802300,135.905855784296,136.69259459478,134.283051335019,136.331641110097,5977704.83333268,0.0,1.0
2014-07-16,170.47,170.99,169.0,169.2,3305200,136.950234885316,137.367986525724,135.769283132624,135.929956840473,4114176.54355854,0.0,1.0
2014-07-17,170.14,171.6,168.92,170.21,3815500,136.685123267365,137.858041334665,135.705013649484,136.741359065112,4749376.92180431,0.0,1.0
2014-07-18,171.47,171.79,169.646,170.41,2558600,137.753603424563,138.010681357121,136.288259208977,136.902032772961,3184839.67818856,0.0,1.0
2014-07-21,171.72,172.1,170.05,170.17,2227400,137.954445559374,138.259725604288,136.612820098833,136.709224323542,2772575.58789855,0.0,1.0
2014-07-22,175.02,175.38,172.38,172.38,3849500,140.605561738887,140.894774413016,138.484668795277,138.484668795277,4791698.71851282,0.0,1.0
2014-07-23,176.82,177.22,174.625,175.21,3436100,142.05162510953,142.372972525229,140.288231165885,140.758201761344,4277115.46088633,0.0,1.0
2014-07-24,176.26,177.32,175.61,176.8,2012800,141.601738727552,142.453309379153,141.079549177042,142.035557738745,2505450.36514421,0.0,1.0
2014-07-25,179.6,182.07,179.43,180.48,2114900,144.284989648635,146.269309940573,144.148416996963,144.991953963172,2632540.23114243,0.0,1.0
2014-07-28,175.95,176.4599,174.67,175.0,2303400,141.352694480386,141.762332098548,140.324382750151,140.589494368102,2867177.25112935,0.0,1.0
2014-07-29,175.54,177.1099,175.45,176.17,3055600,141.023313379295,142.284521649058,140.951010210763,141.52943555902,3803484.76536895,0.0,1.0
2014-07-30,175.76,177.48,175.36,175.96,2345600,141.200054457929,142.581848345433,140.878707042231,141.360728165778,2919706.06939698,0.0,1.0
2014-07-31,172.87,175.27,172.79,174.44,3797600,138.878319379507,140.806403873699,138.814049896368,140.139607986124,4727095.74059601,0.0,1.0
2014-08-01,170.25,172.76,169.4,172.38,3140000,136.773493806682,138.78994884019,136.090630548323,138.484668795277,3908542.40190421,0.0,1.0
2014-08-04,171.69,171.89,170.05,170.57,2103900,137.930344503197,138.091018211046,136.612820098833,137.030571739241,2618847.88514849,0.0,1.0
2014-08-05,169.42,171.77,168.89,171.3,2746200,136.106697919108,137.994613986336,135.680912593307,137.617030772891,3418356.41532144,0.0,1.0
2014-08-06,169.74,170.85,168.02,168.15,1711700,136.363775851666,137.25551493023,134.981981964163,135.086419874265,2130653.51252849,0.0,1.0
2014-08-07,169.1,171.07,168.74,170.3,1920900,135.849619986549,137.432256008864,135.56040731242,136.813662233644,2391057.03815853,0.0,1.0
2014-08-08,172.26,172.49,168.68,169.35,2250900,138.388264570567,138.573039334594,135.512205200065,136.05046212136,2801827.4179765,0.0,1.0
2014-08-11,172.46,173.4098,171.62,172.75,2098000,138.548938278416,139.311977716993,137.87410870545,138.781915154798,2611503.80866085,0.0,1.0
2014-08-12,172.33,173.11,171.38,171.78,1362900,138.444500368314,139.071127828927,137.68130025603,138.002647671729,1696481.66864817,0.0,1.0
2014-08-13,172.37,172.89,171.27,172.4,1711100,138.476635109884,138.894386750292,137.592929716713,138.500736166062,2129906.65729245,0.0,1.0
2014-08-14,172.73,173.1,171.69,172.8,1431400,138.765847784013,139.063094143534,137.930344503197,138.82208358176,1781747.64142856,0.0,1.0
2014-08-15,171.9,174.6,171.44,172.84,2446000,138.099051896438,140.268146952403,137.729502368385,138.85421832333,3044679.84555979,0.0,1.0
2014-08-18,174.55,174.63,172.7,173.25,1877700,140.227978525441,140.292248008581,138.741746727836,139.183599424421,2337283.46116419,0.0,1.0
2014-08-19,173.96,175.1,173.63,174.91,1916100,139.753991087286,140.669831222027,139.488879469335,140.51719119957,2385082.19627027,0.0,1.0
2014-08-20,174.03,174.18,172.6001,173.27,1755100,139.810226885033,139.93073216592,138.661490210765,139.199666795206,2184676.04126818,0.0,1.0
2014-08-21,175.15,175.92,173.44,174.24,2075200,140.709999648989,141.328593424209,139.336239446878,139.978934278275,2583123.3096916,0.0,1.0
2014-08-22,175.47,176.98,174.83,175.35,2682000,140.967077581548,142.18016407581,140.45292171643,140.870673356838,3338442.90506595,0.0,1.0
2014-08-25,177.87,179.86,176.46,176.71,3063500,142.895162075739,144.493865468839,141.762412435402,141.963254570213,3813318.35931004,0.0,1.0
2014-08-26,177.9,179.15,177.81,178.47,3110600,142.919263131916,143.923473805974,142.846959963384,143.377183199287,3871946.49533862,0.0,1.0
2014-08-27,177.81,178.36,177.01,178.36,2073700,143.28881265997,143.732032090615,142.644129851759,143.732032090615,2573296.47831613,0.55,1.0
2014-08-28,177.65,177.75,175.89,177.05,1961800,143.159876098327,143.240461449354,141.741573920263,142.676363992169,2434437.49392902,0.0,1.0
2014-08-29,179.11,179.5,177.852,178.32,2560600,144.336422223312,144.650705092315,143.322658507401,143.699797950204,3177500.58464402,0.0,1.0
2014-09-02,179.77,180.219,178.38,179.26,1986300,144.868285540086,145.230113766195,143.74814916082,144.457300249852,2464840.04189581,0.0,1.0
2014-09-03,179.6,182.07,179.43,180.48,2397700,144.731290443341,146.721748613692,144.594295346597,145.440441532373,2975354.66367296,0.0,1.0
2014-09-04,180.08,181.5998,179.55,179.93,1678500,145.118100128268,146.342836293167,144.690997767828,144.997222101728,2082884.76580683,0.0,1.0
2014-09-05,179.75,179.905,177.88,179.58,2562800,144.852168469881,144.977075763972,143.345222405688,144.715173373136,3180230.6093594,0.0,1.0
2014-09-08,180.11,180.92,179.22,179.58,1746400,145.142275733576,145.795017076889,144.425066109441,144.715173373136,2167143.25588624,0.0,1.0
2014-09-09,177.4,178.64,176.62,177.93,2598500,142.958412720761,143.957671073488,142.329846982756,143.385515081201,3224531.46496817,0.0,1.0
2014-09-10,179.87,180.18,178.12,178.33,2457800,144.948870891113,145.198685479294,143.538627248151,143.707856485307,3049933.97521598,0.0,1.0
2014-09-11,181.0,181.44,178.5,178.77,1905300,145.85948535771,146.214060902226,143.844851582051,144.062432029823,2364325.49555661,0.0,1.0
2014-09-12,183.17,183.47,180.63,180.63,3358600,147.608187474982,147.849943528061,145.561319558913,145.561319558913,4167755.00413396,0.0,1.0
2014-09-15,183.98,184.4,182.51,182.91,2308000,148.260928818296,148.599387292607,147.076324158208,147.398665562314,2864044.11050472,0.0,1.0
2014-09-16,184.04,184.56,182.8,183.9,2137600,148.309280028912,148.728323854249,147.310021676185,148.196460537475,2652591.28709483,0.0,1.0
2014-09-17,184.82,185.77,183.46,183.82,2820300,148.937845766917,149.703406601668,147.841884992959,148.131992256654,3499767.59309206,0.0,1.0
2014-09-18,187.89,188.43,185.5,185.83,3566600,151.411816043427,151.846976938969,149.485826153897,149.751757812284,4425866.43177041,0.0,1.0
2014-09-19,186.2,188.58,185.88,188.26,5424500,150.049923611081,151.967854965508,149.792050487797,151.709981842224,6731372.30391372,0.0,1.0
2014-09-22,185.29,186.95,185.1,186.0,1813146,149.316596916741,150.654313743779,149.163484749791,149.888752909028,2249969.7239104,0.0,1.0
2014-09-23,185.09,186.86,184.57,184.57,1942877,149.155426214689,150.581786927855,148.736382389351,148.736382389351,2410955.55861571,0.0,1.0
2014-09-24,187.81,188.12,184.4669,185.26,2806316,151.347347762605,151.597162350787,148.653298892443,149.292421311433,3482414.56326481,0.0,1.0
2014-09-25,184.09,187.8,183.46,187.46,3002808,148.349572704425,151.339289227503,147.841884992959,151.065299034013,3726245.47979916,0.0,1.0
2014-09-26,185.12,185.6,183.22,184.75,1932535,149.179601819996,149.566411504923,147.648480150496,148.881436021199,2398121.96061276,0.0,1.0
2014-09-29,183.83,184.56,182.2,183.11,1747264,148.140050791756,148.728323854249,146.826509570027,147.559836264367,2168215.4110472,0.0,1.0
2014-09-30,183.57,184.99,182.68,184.41,2037647,147.930528879088,149.074840863662,147.213319254953,148.607445827709,2528557.57783258,0.0,1.0
2014-10-01,180.7,183.85,180.33,183.19,4196157,145.617729304631,148.156167861962,145.319563505834,147.624304545188,5207096.50892685,0.0,1.0
2014-10-02,182.88,183.43,180.59,180.6,2789974,147.374489957006,147.817709387651,145.529085418502,145.537143953605,3462135.44331079,0.0,1.0
2014-10-03,188.07,188.54,184.57,184.61,3271358,151.556869675274,151.935620825098,148.736382389351,148.768616529762,4059494.633125,0.0,1.0
2014-10-06,187.48,189.5,187.15,189.07,1938586,151.081416104219,152.709240194951,150.815484445832,152.362723185538,2405630.76950038,0.0,1.0
2014-10-07,183.8,186.56,183.62,186.56,2927062,148.115875186449,150.340030874776,147.970821554601,150.340030874776,3632250.72884841,0.0,1.0
2014-10-08,186.64,187.0,182.15,184.03,3163918,150.404499155597,150.694606419292,146.786216894514,148.301221493809,3926170.15338816,0.0,1.0
2014-10-09,181.27,186.17,180.75,185.82,4893001,146.077065805482,150.025748005773,145.658021980145,149.743699277181,6071824.39200332,0.0,1.0
2014-10-10,180.38,182.95,180.06,181.57,4405267,145.359856181347,147.430899702724,145.101983058063,146.318821858561,5466585.35812426,0.0,1.0
2014-10-13,178.77,183.19,178.5,181.0,3436638,144.062432029823,147.624304545188,143.844851582051,145.85948535771,4264593.94446997,0.0,1.0
2014-10-14,178.7,181.79,177.77,179.48,3557237,144.006022284104,146.496109630819,143.256578519559,144.63458802211,4414247.69476581,0.0,1.0
2014-10-15,177.24,177.9499,171.52,176.49,6330496,142.829476159119,143.401551566055,138.219994080412,142.225086026422,7855641.1548413,0.0,1.0
2014-10-16,172.58,176.29,171.26,172.02,7797808,139.074198801291,142.063915324369,138.010472167743,138.622920835543,9676458.43901499,0.0,1.0
2014-10-17,176.91,177.54,175.1001,175.8,4950997,142.563544500732,143.071232212198,141.105030232506,141.66904710434,6143792.80718222,0.0,1.0
2014-10-20,177.84,178.0,175.82,176.22,2307826,143.312988265277,143.44192482692,141.685164174545,142.00750557865,2863828.19036815,0.0,1.0
2014-10-21,180.18,180.36,178.36,179.22,2652610,145.198685479294,145.343739111142,143.732032090615,144.425066109441,3291677.66376341,0.0,1.0
2014-10-22,176.83,180.8,176.83,180.55,3088192,142.499076219911,145.698314655658,142.499076219911,145.496851278092,3832200.22084394,0.0,1.0
2014-10-23,180.06,181.1,178.71,178.8,3396431,145.101983058063,145.940070708737,144.014080819207,144.086607635131,4214700.26095565,0.0,1.0
2014-10-24,183.35,183.49,180.01,180.27,2900871,147.75324110683,147.866060598267,145.061690382549,145.271212295218,3599749.78461176,0.0,1.0
2014-10-27,183.91,184.16,182.31,182.86,2388444,148.204519072577,148.405982450143,146.915153456156,147.358372886801,2963868.70514314,0.0,1.0
2014-10-28,186.32,186.32,183.2,184.16,3036526,150.146626032313,150.146626032313,147.63236308029,148.405982450143,3768086.83132341,0.0,1.0
2014-10-29,186.08,187.31,185.39,186.09,3378961,149.95322118985,150.944421007474,149.397182267768,149.961279724952,4193021.38287483,0.0,1.0
2014-10-30,186.97,187.1,185.1665,185.48,2794682,150.670430813984,150.775191770318,149.217074008224,149.469709083691,3467977.69620171,0.0,1.0
2014-10-31,189.99,190.0,188.12,189.24,3357146,153.10410841498,153.112166950083,151.597162350787,152.499718282282,4165950.70598115,0.0,1.0
2014-11-03,190.83,191.98,189.75,190.35,2305251,153.781025363602,154.707756900405,152.910703572517,153.394215678675,2860632.8205308,0.0,1.0
2014-11-04,190.27,190.97,188.82,190.47,2027361,153.329747397854,153.893844855038,152.161259807972,153.490918099907,2515793.47136783,0.0,1.0
2014-11-05,189.84,191.87,189.61,191.58,3141124,152.983230388441,154.619113014276,152.79788408108,154.385415496299,3897884.6154961,0.0,1.0
2014-11-06,191.0,191.44,189.78,190.38,1915400,153.918020460346,154.272596004862,152.934879177825,153.418391283983,2376858.79084088,0.0,1.0
2014-11-07,190.71,191.475,189.3,191.25,1981390,153.68432294237,154.300800877722,152.548069492898,154.119483837912,2458747.1230992,0.0,1.0
2014-11-10,191.8,191.87,190.51,190.51,1553929,154.562703268557,154.619113014276,153.523152240317,153.523152240317,1928302.07997942,0.0,1.0
2014-11-11,191.88,192.68,190.53,191.81,1629826,154.627171549378,155.271854357589,153.539269310522,154.57076180366,2022484.20989925,0.0,1.0
2014-11-12,190.18,190.89,189.33,190.66,2322073,153.25722058193,153.829376574217,152.572245098206,153.644030266857,2881507.58224092,0.0,1.0
2014-11-13,190.24,191.19,189.2,190.84,1749632,153.305571792546,154.071132627296,152.467484141872,153.789083898704,2171153.91037721,0.0,1.0
2014-11-14,189.98,190.84,189.62,190.36,1691531,153.096049879877,153.789083898704,152.805942616183,153.402274213778,2099055.1985642,0.0,1.0
2014-11-17,189.93,191.19,189.22,189.52,1593391,153.055757204364,154.071132627296,152.483601212077,152.725357265156,1977271.27785149,0.0,1.0
2014-11-18,189.64,190.66,189.59,189.62,1812415,152.822059686388,153.644030266857,152.781767010875,152.805942616183,2249062.61115269,0.0,1.0
2014-11-19,189.19,189.99,188.188,189.71,2260143,152.459425606769,153.10410841498,151.651960389485,152.878469432106,2804657.38650281,0.0,1.0
2014-11-20,189.75,189.86,187.5505,187.82,2849995,152.910703572517,152.999347458646,151.138228776692,151.355406297708,3536616.72214813,0.0,1.0
2014-11-21,189.59,191.655,189.37,191.52,2367688,152.781767010875,154.445854509569,152.604479238617,154.337064285683,2938112.16287378,0.0,1.0
2014-11-24,190.07,190.89,189.67,190.14,2028819,153.168576695801,153.829376574217,152.846235291696,153.22498644152,2517602.73320194,0.0,1.0
2014-11-25,188.86,190.5,188.2,190.5,3677892,152.193493948382,153.515093705215,151.661630631608,153.515093705215,4563970.93659985,0.0,1.0
2014-11-26,188.52,189.92,187.73,189.92,2024075,151.919503754893,153.047698669262,151.282879481784,153.047698669262,2511715.8071793,0.0,1.0
2014-11-28,188.41,189.49,188.115,188.4,1195167,152.314371974922,153.187465344344,152.075888137904,152.306287777057,1478398.99511962,0.6,1.0
2014-12-01,188.2,188.62,185.59,188.0,2468967,152.144603819756,152.484140130087,150.034628176985,151.982919862456,3054065.52538976,0.0,1.0
2014-12-02,190.19,190.94,188.81,189.31,3116089,153.753359194896,154.359674034773,152.637739889523,153.041949782774,3854543.21136987,0.0,1.0
2014-12-03,190.95,191.82,189.33,189.75,3049585,154.367758232638,155.071083446895,153.058118178504,153.397654488835,3772279.02002972,0.0,1.0
2014-12-04,191.95,192.34,189.96,190.78,3161905,155.17617801914,155.491461735876,153.567422644001,154.230326868933,3911216.73763056,0.0,1.0
2014-12-05,195.45,196.93,192.54,192.72,3625473,158.005647271899,159.202108555922,155.653145693177,155.798661254747,4484641.59404778,0.0,1.0
2014-12-08,196.62,198.06,194.51,195.45,2714961,158.951498422107,160.11562291467,157.245732672587,158.005647271899,3358355.45508615,0.0,1.0
2014-12-09,196.89,197.22,192.9,193.69,4568408,159.169771764462,159.436550294008,155.944176816318,156.582828447655,5651034.37134429,0.0,1.0
2014-12-10,192.0,195.99,191.6,195.48,6506305,155.216599008466,158.44219395661,154.893231093865,158.029899865494,8048176.34183483,0.0,1.0
2014-12-11,193.54,194.94,192.5,193.0,3179459,156.461565479679,157.593353180783,155.620808901717,156.025018794968,3932930.7039301,0.0,1.0
2014-12-12,188.82,192.635,188.07,191.71,3838914,152.645824087388,155.729945572895,152.039509247511,154.98215727038,4748664.07786579,0.0,1.0
2014-12-15,185.54,190.81,185.41,190.24,4729064,149.99420718766,154.254579462528,149.889112615415,153.793780184221,5849762.80758785,0.0,1.0
2014-12-16,183.31,186.93,182.4,183.96,4181366,148.191431063759,151.117910690898,147.455769058042,148.716903924986,5172270.73089146,0.0,1.0
2014-12-17,185.03,186.5,183.63,184.11,5074804,149.581913096544,150.770290182702,148.45012539544,148.838166892961,6277436.65448343,0.0,1.0
2014-12-18,191.61,191.66,187.81,188.0,4209608,154.90131529173,154.941736281055,151.82932010302,151.982919862456,5207205.55123049,0.0,1.0
2014-12-19,193.28,195.0,192.03,192.26,4798226,156.251376335189,157.641858367973,155.240851602061,155.426788152956,5935314.89470242,0.0,1.0
2014-12-22,194.44,194.5,192.762,193.92,3055824,157.189143287531,157.237648474722,155.83261488578,156.76876499855,3779996.54513756,0.0,1.0
2014-12-23,195.5,196.1,194.73,195.34,2346066,158.046068261224,158.531120133125,157.423585025617,157.916721095384,2902039.31072754,0.0,1.0
2014-12-24,195.89,196.75,195.01,196.61,697700,158.36135197796,159.056592994352,157.649942565838,158.943414224242,863041.716258026,0.0,1.0
2014-12-26,195.45,196.49,195.4,196.09,1016252,158.005647271899,158.846403849861,157.965226282574,158.52303593526,1257084.52089817,0.0,1.0
2014-12-29,196.19,196.96,194.82,195.57,1229873,158.603877913911,159.226361149518,157.496342806402,158.102657646279,1521329.6613149,0.0,1.0
2014-12-30,195.71,196.5,194.577,195.5,1136152,158.21583641639,158.854488047726,157.299896798282,158.046068261224,1405398.55526729,0.0,1.0
2014-12-31,193.83,196.83,193.77,196.65,1566780,156.696007217765,159.121266577272,156.647502030575,158.975751015702,1938077.25411889,0.0,1.0
2015-01-02,194.41,195.73,192.7001,195.3,1877498,157.164890693936,158.23200481212,155.782573700996,157.884384303924,2322429.54879033,0.0,1.0
2015-01-05,188.34,194.04,187.48,193.06,3417017,152.257782589867,156.86577537293,151.562541573475,156.073523982158,4226785.46103318,0.0,1.0
2015-01-06,184.53,188.659,183.93,188.3,3430666,149.177703203292,152.515668501761,148.692651331391,152.225445798407,4243669.01612164,0.0,1.0
2015-01-07,187.28,187.99,185.77,186.85,1896744,151.400857616174,151.974835664591,150.180143738555,151.053237107978,2346236.48711784,0.0,1.0
2015-01-08,190.27,190.82,189.25,189.35,1953237,153.818032777816,154.262663660393,152.993444595584,153.074286574234,2416117.26062589,0.0,1.0
2015-01-09,187.35,191.31,186.96,190.48,1942594,151.457447001229,154.658789355779,151.142163284493,153.987800932982,2402952.07073606,0.0,1.0
2015-01-12,185.07,187.53,184.11,187.36,2083868,149.614249888004,151.6029625628,148.838166892961,151.465531199094,2577705.33922198,0.0,1.0
2015-01-13,184.93,189.375,183.37,186.58,2747022,149.501071117893,153.094497068897,148.23993625095,150.834963765622,3398014.30626138,0.0,1.0
2015-01-14,180.23,182.51,178.1,181.18,5204532,145.701498121332,147.544695234558,143.979563976082,146.469496918509,6437907.73914264,0.0,1.0
2015-01-15,178.49,181.6,177.5,180.18,3145103,144.294847692818,146.80903322884,143.49451210418,145.661077132007,3890432.9811212,0.0,1.0
2015-01-16,177.23,180.1,174.06,176.73,5124104,143.276238761825,145.596403549087,140.713548038612,142.872028868573,6338419.82291043,0.0,1.0
2015-01-20,175.63,178.33,174.23,177.57,3607421,141.982767103421,144.165500526977,140.850979402317,143.551101489236,4462311.61115844,0.0,1.0
2015-01-21,177.15,178.39,172.82,174.55,3736831,143.211565178905,144.214005714168,139.711107503349,141.109673733998,4622389.33582655,0.0,1.0
2015-01-22,182.04,182.59,177.25,178.81,6228147,147.164737934901,147.609368817478,143.292407157555,144.553542024499,7704100.15190955,0.0,1.0
2015-01-23,180.49,182.98,180.42,181.43,3123379,145.911687265823,147.924652534214,145.855097880767,146.671601865135,3863560.80361799,0.0,1.0
2015-01-26,180.42,180.99,178.06,178.72,2736479,145.855097880767,146.315897159074,143.947227184622,144.480784243713,3384972.81448195,0.0,1.0
2015-01-27,176.49,178.64,176.3,177.24,3335640,142.678008119813,144.416110660793,142.524408360377,143.28432295969,4126123.6497333,0.0,1.0
2015-01-28,173.05,177.97,172.97,177.73,3016978,139.897044054245,143.874469403837,139.832370471324,143.680448655076,3731944.77717171,0.0,1.0
2015-01-29,175.99,176.3,173.07,173.18,2420945,142.273798226562,142.524408360377,139.913212449975,140.00213862649,2994663.21881365,0.0,1.0
2015-01-30,172.41,175.69,172.32,174.13,3036872,139.379655390883,142.031272290611,139.306897610098,140.770137423667,3756553.27925462,0.0,1.0
2015-02-02,175.49,175.6,172.26,172.99,2974905,141.869588333311,141.958514509826,139.258392422908,139.848538867054,3679901.27118328,0.0,1.0
2015-02-03,180.24,180.48,175.91,176.01,3766909,145.709582319197,145.903603067958,142.209124643642,142.289966622292,4659595.25347256,0.0,1.0
2015-02-04,178.78,180.71,178.53,178.72,2980241,144.529289430903,146.089539618853,144.327184484278,144.480784243713,3686501.80235423,0.0,1.0
2015-02-05,180.77,181.6,179.23,179.44,2434290,146.138044806043,146.80903322884,144.89307833483,145.062846489995,3011170.73164649,0.0,1.0
2015-02-06,183.43,184.62,181.14,182.05,3250893,148.28844143814,149.250460984078,146.437160127049,147.172822132766,4021293.21211294,0.0,1.0
2015-02-09,182.22,182.95,181.15,181.69,2421753,147.310253496472,147.900399940619,146.445244324914,146.881791009626,2995662.69954568,0.0,1.0
2015-02-10,184.56,184.8,182.35,183.35,2556334,149.201955796887,149.395976545648,147.415348068717,148.22376785522,3162136.85350258,0.0,1.0
2015-02-11,187.65,188.19,183.75,184.07,4079632,151.69997293718,152.136519621891,148.547135769821,148.805830101501,5046427.69525751,0.0,1.0
2015-02-12,189.78,190.0,187.4,188.25,3086685,153.42190708243,153.599759435461,151.497867990554,152.185024809081,3818171.01898797,0.0,1.0
2015-02-13,189.0,191.33,188.34,189.87,2720401,152.791339648958,154.674957751509,152.257782589867,153.494664863215,3365084.6322919,0.0,1.0
2015-02-17,190.02,190.63,188.31,188.78,2123317,153.615927831191,154.109063900957,152.233529996272,152.613487295928,2626503.00679352,0.0,1.0
2015-02-18,188.67,190.035,187.82,189.54,1850421,152.524561119412,153.628054127988,151.837404300885,153.22788633367,2288935.81143743,0.0,1.0
2015-02-19,189.11,189.85,187.27,187.68,1470372,152.880265825474,153.478496467485,151.392773418309,151.724225530775,1818822.37984484,0.0,1.0
2015-02-20,191.51,191.64,187.05,188.35,2317113,154.820473313079,154.925567885325,151.214921065279,152.265866787732,2866224.99682355,0.0,1.0
2015-02-23,190.31,190.74,189.27,190.74,1689132,153.850369569276,154.197990077472,153.009612991314,154.197990077472,2089424.36615502,0.0,1.0
2015-02-24,192.22,193.28,189.68,190.03,2627289,155.394451361496,156.251376335189,153.34106510378,153.624012029056,3249906.84773661,0.0,1.0
2015-02-25,191.72,192.45,190.46,191.55,2775703,154.990241468245,155.580387912392,153.971632537252,154.852810104539,3433492.16130508,0.0,1.0
2015-02-26,192.2,192.47,190.0,190.51,2449262,155.863334837667,156.082289574432,154.07925920477,154.492840374214,3020262.31435564,0.6,1.0
2015-02-27,189.79,192.5,189.79,191.19,2572381,153.908961076175,156.106617878517,153.908961076175,155.044281933474,3172084.24107526,0.0,1.0
2015-03-02,191.79,191.92,189.78,190.0,1659394,155.530848015173,155.636270666208,153.90085164148,154.07925920477,2046251.14131026,0.0,1.0
2015-03-03,191.27,192.87,190.57,190.7,1487567,155.109157411034,156.406666962232,154.541496982384,154.646919633419,1834365.84170213,0.0,1.0
2015-03-04,189.67,190.82,188.98,190.35,1631613,153.811647859836,154.744232849759,153.252096865881,154.363089419095,2011993.51294909,0.0,1.0
2015-03-05,190.08,190.72,189.07,190.13,1330072,154.14413468233,154.663138502809,153.325081778136,154.184681855805,1640153.78386617,0.0,1.0
2015-03-06,186.91,191.4,186.58,187.58,4103633,151.573443884019,155.214580062068,151.305832539084,152.116776008583,5060319.4357509,0.0,1.0
2015-03-09,187.93,188.79,186.57,187.3,2233659,152.400606222908,153.098017606677,151.297723104389,151.889711837123,2754395.44680041,0.0,1.0
2015-03-10,182.71,186.14,182.71,185.59,2768460,148.167481312124,150.949017412505,148.167481312124,150.50299850428,3413875.44770669,0.0,1.0
2015-03-11,184.18,185.84,183.01,183.3,2076270,149.359568212287,150.705734371655,148.410764352974,148.645937959128,2560314.10091169,0.0,1.0
2015-03-12,189.95,190.0,185.94,185.94,3114792,154.038712031295,154.07925920477,150.786828718605,150.786828718605,3840948.37328812,0.0,1.0
2015-03-13,189.34,189.74,186.16,188.87,3094199,153.544036514901,153.8684139027,150.965236281895,153.162893084236,3815554.49470774,0.0,1.0
2015-03-16,191.9,192.49,189.9,190.04,2127659,155.620051796818,156.098508443822,153.99816485782,154.11169694355,2623683.4995601,0.0,1.0
2015-03-17,190.57,191.24,188.8,190.97,1880463,154.541496982384,155.084829106949,153.106127041372,154.865874370184,2318858.3060694,0.0,1.0
2015-03-18,192.32,193.04,189.2,189.67,2790127,155.960648054007,156.544527352046,153.430504429171,153.811647859836,3440593.70960156,0.0,1.0
2015-03-19,189.97,191.76,189.09,191.76,2097000,154.054930900685,155.506519711088,153.341300647526,155.506519711088,2585876.91851822,0.0,1.0
2015-03-20,193.13,193.918,189.9,190.47,3473782,156.617512264301,157.256535718266,153.99816485782,154.460402635435,4283630.27838057,0.0,1.0
2015-03-23,191.96,194.25,191.96,193.27,1590324,155.668708404988,157.52576895014,155.668708404988,156.731044350031,1961078.74323584,0.0,1.0
2015-03-24,191.28,192.51,191.16,191.94,1790318,155.117266845729,156.114727313212,155.019953629389,155.652489535598,2207697.65999412,0.0,1.0
2015-03-25,187.35,191.23,187.35,191.08,2541359,151.930259010598,155.076719672254,151.930259010598,154.955078151829,3133830.03327064,0.0,1.0
2015-03-26,187.24,187.97,185.02,186.52,2377041,151.841055228953,152.433043961688,150.040760726666,151.257175930914,2931204.31867977,0.0,1.0
2015-03-27,188.06,188.48,186.27,187.19,1534039,152.506028873942,152.846625131132,151.05444006354,151.800508055479,1891671.93238282,0.0,1.0
2015-03-30,191.02,192.0,189.19,189.24,2403773,154.906421543659,155.701146143768,153.422394994476,153.462942167951,2964168.39201587,0.0,1.0
2015-03-31,187.97,190.55,187.97,190.34,2145466,152.433043961688,154.525278112994,152.433043961688,154.3549799844,2645641.87356489,0.0,1.0
2015-04-01,192.23,192.33,186.96,187.94,4031448,155.887663141752,155.968757488702,151.613991057494,152.408715657603,4971305.83281185,0.0,1.0
2015-04-02,191.55,192.73,190.85,191.73,2296301,155.336221582493,156.293134876502,154.768561153844,155.482191407003,2831641.27509313,0.0,1.0
2015-04-06,192.05,192.64,188.95,190.18,1997035,155.741693317243,156.220149964247,153.227768561796,154.22522902928,2462606.92034955,0.0,1.0
2015-04-07,192.39,193.64,192.24,192.52,1777983,156.017414096872,157.031093433746,155.895772576447,156.122836747907,2192486.98198273,0.0,1.0
2015-04-08,192.56,193.85,192.2,193.04,1997262,156.155274486687,157.20139156234,155.863334837667,156.544527352046,2462886.8412177,0.0,1.0
2015-04-09,194.89,195.09,192.41,192.86,1975662,158.044772770619,158.206961464519,156.033632966262,156.398557527537,2436251.19913855,0.0,1.0
2015-04-10,195.64,195.86,194.09,194.65,1764216,158.652980372743,158.831387936033,157.39601799502,157.85014633794,2175510.459552,0.0,1.0
2015-04-13,195.58,197.38,194.77,195.32,2196136,158.604323764573,160.064022009671,157.947459554279,158.393478462504,2708124.65060893,0.0,1.0
2015-04-14,197.72,198.49,195.71,196.98,3267415,160.339742789301,160.964169260815,158.709746415608,159.739644621872,4029152.61407734,0.0,1.0
2015-04-15,201.1,202.14,197.39,198.21,5066095,163.080731716207,163.924112924485,160.072131444366,160.737105089355,6247161.72032451,0.0,1.0
2015-04-16,200.21,202.87,198.7,202.7,5976908,162.358992028353,164.51610165722,161.13446738941,164.378241267405,7370313.9920395,0.0,1.0
2015-04-17,197.35,198.25,195.65,197.84,4577858,160.039693705586,160.769542828135,158.661089807438,160.437056005641,5645101.25820409,0.0,1.0
2015-04-20,198.1,199.6,197.92,199.07,2616642,160.64790130771,161.864316511959,160.501931483201,161.434516473124,3226663.87783755,0.0,1.0
2015-04-21,196.84,199.5,196.58,198.97,1868271,159.626112536142,161.783222165009,159.415267234072,161.353422126174,2303823.9658736,0.0,1.0
2015-04-22,198.32,199.1596,196.57,197.91,1938121,160.826308871,161.507177007991,159.407157799377,160.493822048506,2389958.20657866,0.0,1.0
2015-04-23,199.31,200.49,197.6,198.16,2043946,161.629142905804,162.586056199812,160.242429572961,160.69655791588,2520454.35579286,0.0,1.0
2015-04-24,197.99,199.1,197.45,199.0,1445668,160.558697526065,161.458844777209,160.120788052536,161.377750430259,1782698.86172647,0.0,1.0
2015-04-27,196.52,199.31,196.37,198.76,1758712,159.366610625902,161.629142905804,159.244969105477,161.18312399758,2168723.30334812,0.0,1.0
2015-04-28,197.49,197.609,194.4,196.2,1909349,160.153225791316,160.249728064186,157.647410470565,159.107108715663,2354478.54482395,0.0,1.0
2015-04-29,198.56,199.73,195.48,195.79,2480474,161.02093530368,161.969739162993,158.523229417623,158.774621893168,3058750.81716001,0.0,1.0
2015-04-30,196.42,199.75,195.4,198.4,2732757,159.285516278952,161.985958032383,158.458353940064,160.89118434856,3369848.95098669,0.0,1.0
2015-05-01,197.53,198.57,196.83,198.45,2029500,160.185663530096,161.029044738375,159.618003101447,160.931731522035,2502640.53702085,0.0,1.0
2015-05-04,199.3,199.72,197.9,198.26,1581596,161.621033471109,161.961629728298,160.485712613811,160.77765226283,1950315.97082534,0.0,1.0
2015-05-05,197.29,200.39,196.72,198.31,2287420,159.991037097416,162.504961852863,159.528799319802,160.818199436305,2820689.83355124,0.0,1.0
2015-05-06,196.25,198.59,194.01,197.75,2433284,159.147655889138,161.045263607765,157.33114251746,160.364071093386,3000559.33800651,0.0,1.0
2015-05-07,197.39,197.95,194.81,196.26,1795322,160.072131444366,160.526259787286,157.979897293059,159.155765323833,2213868.25040914,0.0,1.0
2015-05-08,200.5,201.34,199.1,199.1,3191957,162.594165634507,163.275358148886,161.458844777209,161.458844777209,3936102.97148434,0.0,1.0
2015-05-11,201.73,201.9499,200.29,200.29,1966669,163.591626101991,163.769952570934,162.423867505913,162.423867505913,2425161.64685994,0.0,1.0
2015-05-12,200.53,201.04,198.07,200.48,2246452,162.618493938592,163.032075108037,160.623573003625,162.577946765117,2770170.89907444,0.0,1.0
2015-05-13,201.43,201.75,199.85,200.47,2143328,163.348343061141,163.607844971381,162.067052379333,162.569837330422,2643005.4382517,0.0,1.0
2015-05-14,202.62,202.88,201.43,202.33,1957048,164.313365789845,164.524211091915,163.348343061141,164.07819218369,2413297.68795051,0.0,1.0
2015-05-15,202.97,202.97,201.815,202.55,1742556,164.597196004169,164.597196004169,163.660556296898,164.25659974698,2148800.82957818,0.0,1.0
2015-05-18,204.66,205.18,202.64,202.65,2163773,165.967690467622,166.389381071762,164.329584659235,164.33769409393,2668216.81335857,0.0,1.0
2015-05-19,205.4,206.2,204.55,204.99,2370071,166.567788635051,167.216543410651,165.878486685978,166.235301812557,2922609.39158293,0.0,1.0
2015-05-20,205.08,205.96,204.15,205.17,1831221,166.308286724812,167.021916977971,165.554109298178,166.381271637067,2258136.44091838,0.0,1.0
2015-05-21,204.95,205.21,204.175,204.6,2224777,166.202864073777,166.413709375847,165.574382884915,165.919033859452,2743442.77212694,0.0,1.0
2015-05-22,207.8,208.26,204.63,204.66,3040357,168.514052961849,168.887086957818,165.943362163537,165.967690467622,3749160.22429912,0.0,1.0
2015-05-26,206.38,207.52,205.0,207.52,3332385,167.36251323516,168.286988790389,166.243411247252,168.286988790389,4109269.17268304,0.0,1.0
2015-05-27,209.06,209.68,205.87,206.89,3011357,169.535841733417,170.038626684506,166.948932065716,167.776094404605,3713399.40854471,0.0,1.0
2015-05-28,208.48,208.59,207.28,208.08,3084930,169.592607776282,169.682089677929,168.616441576495,169.26721904302,3792300.94302463,0.65,1.0
2015-05-29,206.19,208.27,205.62,208.23,2255524,167.729757278356,169.421778691319,167.266078333457,169.389239817993,2772713.08983175,0.0,1.0
2015-06-01,207.81,208.82,206.89,207.32,2087363,169.047581648068,169.869188199555,168.299187561565,168.648980449821,2565992.96364414,0.0,1.0
2015-06-02,206.43,207.84,205.654,206.85,2230554,167.924990518313,169.071985803062,167.293736375784,168.266648688238,2742017.49720978,0.0,1.0
2015-06-03,208.29,210.17,206.77,207.52,2417000,169.438048127982,170.967375174315,168.201570941586,168.811674816453,2971215.35311678,0.0,1.0
2015-06-04,208.87,210.06,207.0,207.6,3462485,169.909861791213,170.877893272668,168.388669463212,168.876752563105,4256428.87543918,0.0,1.0
2015-06-05,210.45,211.94,208.55,210.7,3225056,171.195147287599,172.407220319,169.649550804603,171.398515245887,3964557.67557358,0.0,1.0
2015-06-08,209.79,211.7,209.4501,211.15,2180658,170.658255877716,172.211987079043,170.381756801626,171.764577570807,2680680.40111581,0.0,1.0
2015-06-09,209.02,210.44,207.62,210.0,2278834,170.031882566186,171.187012569267,168.893021999768,170.829084962679,2801368.0463403,0.0,1.0
2015-06-10,213.13,213.4,209.36,209.72,2677304,173.375251800456,173.594889195408,170.308462989459,170.601312849395,3291206.76448528,0.0,1.0
2015-06-11,213.94,214.605,212.87,213.17,2024123,174.034163985312,174.57512275436,173.163749123835,173.407790673782,2488252.10351542,0.0,1.0
2015-06-12,213.06,214.01,212.01,213.48,2006235,173.318308772135,174.091107013633,172.464163347321,173.65996694206,2466262.40544486,0.0,1.0
2015-06-15,211.76,212.34,210.38,210.89,1903767,172.260795389032,172.732609052263,171.138204259278,171.553074894187,2340298.60949817,0.0,1.0
2015-06-16,213.56,213.57,211.13,211.85,1954185,173.725044688713,173.733179407044,171.748308134144,172.334007854016,2402277.39959888,0.0,1.0
2015-06-17,212.93,214.5,212.571,213.59,1778397,173.212557433824,174.489708211879,172.920521045722,173.749448843707,2186181.41097924,0.0,1.0
2015-06-18,214.6,215.01,212.01,213.45,2167188,174.571055395194,174.904578846788,172.464163347321,173.635562787065,2664121.74542426,0.0,1.0
2015-06-19,213.19,215.0,213.19,214.12,4163396,173.424060110445,174.896444128457,173.424060110445,174.18058891528,5118057.97116465,0.0,1.0
2015-06-22,216.51,216.81,215.0,215.06,2005919,176.124786596522,176.368828146468,174.896444128457,174.945252438446,2465873.94700398,0.0,1.0
2015-06-23,218.4,218.77,216.64,216.92,2735585,177.662248361186,177.963232939453,176.230537934832,176.458310048115,3362851.53154983,0.0,1.0
2015-06-24,214.43,217.0,213.7,216.2,3945027,174.432765183558,176.523387794768,173.838930745354,175.872610328243,4849617.20763765,0.0,1.0
2015-06-25,212.82,215.8,212.49,215.15,2434434,173.123075532177,175.547221594981,172.854629827236,175.01846490343,2992646.94950331,0.0,1.0
2015-06-26,213.17,214.61,212.55,213.62,2762601,173.407790673782,174.579190113526,172.903438137225,173.773852998702,3396062.26964656,0.0,1.0
2015-06-29,207.65,211.22,207.65,210.14,3292721,168.917426154763,171.821520599128,168.917426154763,170.94297101932,4047738.18317336,0.0,1.0
2015-06-30,208.79,210.79,208.15,209.89,4167331,169.84478404456,171.471727710871,169.324162071341,170.739603061031,5122895.26219259,0.0,1.0
2015-07-01,209.94,212.49,208.945,211.63,2820266,170.780276652689,172.854629827236,169.970872178699,172.155044050722,3466949.78861119,0.0,1.0
2015-07-02,209.2,210.63,208.501,209.94,1816596,170.178307496154,171.341572217567,169.609690684778,170.780276652689,2233139.39826666,0.0,1.0
2015-07-06,208.04,208.53,206.26,206.71,2814663,169.234680169694,169.63328136794,167.786700306677,168.152762631597,3460062.0270789,0.0,1.0
2015-07-07,208.21,208.97,203.2,207.98,3304151,169.37297038133,169.991208974528,165.29747649722,169.185871859704,4061789.06918334,0.0,1.0
2015-07-08,204.06,206.785,203.7004,206.3,2185114,165.997062273734,168.213773019083,165.704537802531,167.819239180003,2686158.15685164,0.0,1.0
2015-07-09,204.81,207.55,204.44,207.13,2256224,166.607166148601,168.836078971447,166.306181570333,168.494420801522,2773573.59903622,0.0,1.0
2015-07-10,207.19,207.98,206.18,207.72,1840517,168.543229111511,169.185871859704,167.721622560024,168.974369183084,2262545.45638082,0.0,1.0
2015-07-13,210.12,210.31,208.65,209.44,2041670,170.926701582657,171.081261230957,169.730897987918,170.373540736111,2509822.61067353,0.0,1.0
2015-07-14,212.16,212.76,209.7,210.01,2090146,172.586184122295,173.074267222188,170.585043412732,170.83721968101,2569414.1023813,0.0,1.0
2015-07-15,212.96,213.61,211.425,213.54,2536657,173.236961588819,173.76571828037,171.988282324925,173.708775252049,3118309.56722844,0.0,1.0
2015-07-16,211.18,214.14,209.32,211.39,4405218,171.788981725802,174.196858351943,170.275924116133,171.959810810765,5415329.48093768,0.0,1.0
2015-07-17,212.46,212.8,209.785,210.76,2848961,172.830225672241,173.106806095514,170.65418851855,171.447323555877,3502224.51949976,0.0,1.0
2015-07-20,212.39,214.0,211.21,212.68,2175357,172.77328264392,174.082972295301,171.813385880797,173.009189475536,2674163.88784032,0.0,1.0
2015-07-21,211.5,212.796,210.75,211.98,1985241,172.049292712412,173.103552208182,171.439188837545,172.439759192327,2440454.50510422,0.0,1.0
2015-07-22,213.25,213.72,211.75,211.8,2298414,173.472868420434,173.855200182017,172.252660670701,172.293334262359,2825437.71808794,0.0,1.0
2015-07-23,211.05,214.61,210.7,213.66,2192661,171.683230387492,174.579190113526,171.398515245887,173.806391872028,2695435.67537459,0.0,1.0
2015-07-24,207.35,211.45,206.9,211.45,2453830,168.673384604816,172.008619120754,168.307322279896,172.008619120754,3016490.43026005,0.0,1.0
2015-07-27,205.02,205.84,203.5,205.45,2910477,166.777995233564,167.445042136751,165.541518047167,167.12778812182,3577846.06838776,0.0,1.0
2015-07-28,206.24,207.18,204.6,207.14,2018072,167.770430870013,168.53509439318,166.436337063638,168.502555519853,2480813.6160923,0.0,1.0
2015-07-29,206.84,208.13,205.67,206.57,1987293,168.258513969907,169.307892634678,167.306751925115,168.038876574955,2442977.02637215,0.0,1.0
2015-07-30,207.2,207.35,205.102,206.03,1342938,168.551363829843,168.673384604816,166.844699923882,167.599601785051,1650872.15717167,0.0,1.0
2015-07-31,205.07,207.47,204.9,207.4,1644029,166.818668825221,168.771001224795,166.680378613585,168.714058196474,2021002.9812864,0.0,1.0
2015-08-03,204.69,205.95,202.84,205.75,2075450,166.509549528622,167.534524038398,165.004626637284,167.371829671767,2551348.32628308,0.0,1.0
2015-08-04,205.17,207.15,204.8,205.01,1451455,166.900016008537,168.510690238185,166.599031430269,166.769860515232,1784271.98194377,0.0,1.0
2015-08-05,205.7,207.78,204.93,206.94,1533353,167.331156080109,169.023177493073,166.70478276858,168.339861153222,1884949.10026797,0.0,1.0
2015-08-06,205.09,206.7,204.3,206.0,1484199,166.834938261884,168.144627913265,166.192295513692,167.575197630056,1824524.14393073,0.0,1.0
2015-08-07,203.44,206.6399,202.32,205.3,1691113,165.492709737178,168.095738256092,164.581621284043,167.005767346847,2078883.28897615,0.0,1.0
2015-08-10,205.97,206.57,204.34,204.59,1640337,167.550793475061,168.038876574955,166.224834387018,166.428202345307,2016464.4098823,0.0,1.0
2015-08-11,201.7,203.92,200.66,203.5,2553963,164.077268747487,165.883176217092,163.231258041005,165.541518047167,3139583.81336043,0.0,1.0
2015-08-12,201.13,201.55,196.58,199.9,2789694,163.613589802588,163.955247972514,159.91229296173,162.613019447807,3429367.66375579,0.0,1.0
2015-08-13,200.74,201.95,199.58,200.72,3353617,163.296335787658,164.280636705776,162.352708461197,163.280066350994,4122597.56676598,0.0,1.0
2015-08-14,202.02,202.55,200.74,200.83,3567146,164.337579734097,164.768719805669,163.296335787658,163.369548252642,4385088.52379357,0.0,1.0
2015-08-17,202.57,202.86,199.78,201.01,1600670,164.784989242332,165.020896073947,162.515402827828,163.51597318261,1967701.81186323,0.0,1.0
2015-08-18,201.18,203.1,201.18,202.12,1665404,163.654263394246,165.216129313905,163.654263394246,164.418926917412,2047279.24449404,0.0,1.0
2015-08-19,200.95,202.75,199.14,200.02,2721310,163.46716487262,164.9314141723,161.994780854609,162.710636067786,3345303.29027316,0.0,1.0
2015-08-20,196.75,199.22,196.75,198.43,3140005,160.050583173367,162.059858601261,160.050583173367,161.417215853068,3860004.57793273,0.0,1.0
2015-08-21,187.74,194.6,187.58,193.66,5405718,152.721201956635,158.301618732082,152.59104646333,157.536955208916,6645242.99388484,0.0,1.0
2015-08-24,179.46,186.89,172.1,178.46,7183154,145.985655178106,152.029750898452,139.998502486081,145.172183344951,8830243.04865626,0.0,1.0
2015-08-25,178.22,187.33,177.71,185.89,7202971,144.976950104993,152.387678505041,144.562079470084,151.216279065297,8854604.06423455,0.0,1.0
2015-08-26,184.4,185.062,179.11,183.04,5537281,150.004206033895,150.542724387444,145.700940036502,148.897884340803,6806973.24026553,0.0,1.0
2015-08-27,189.21,189.86,185.4287,186.53,3798472,153.917005551373,154.445762242925,150.841024508662,151.736901038516,4669457.31269516,0.0,1.0
2015-08-28,187.75,188.85,186.26,188.02,2413053,153.258093366517,154.156010291701,152.041824076951,153.478491157244,2956129.04218069,0.65,1.0
2015-08-31,188.6,190.25,187.18,187.75,2857064,153.95193826325,155.298813651025,152.79280914165,153.258093366517,3500068.11527509,0.0,1.0
2015-09-01,182.12,186.47,181.08,184.68,5493426,148.662391285806,152.213244580849,147.813451647451,150.752088857142,6729763.55665229,0.0,1.0
2015-09-02,184.51,185.82,182.51,184.87,3043453,150.613319877796,151.682657306877,148.980743650189,150.907183598765,3728405.38596205,0.0,1.0
2015-09-03,185.06,187.89,184.28,185.0,2902175,151.062278340387,153.37237370245,150.425573611621,151.013301053559,3555331.69101165,0.0,1.0
2015-09-04,180.38,182.83,179.131,182.26,4295588,147.242049967789,149.241955846606,146.222506113649,148.776671621739,5262342.94897079,0.0,1.0
2015-09-08,185.88,186.31,183.65,183.91,3060052,151.731634593706,152.082638482641,149.911312099925,150.123547009514,3748740.11792657,0.0,1.0
2015-09-09,185.68,191.75,185.26,189.55,4756838,151.568376970945,156.523245821729,151.225535963148,154.727411971363,5827400.79092696,0.0,1.0
2015-09-10,185.91,187.82,184.77,185.45,3041882,151.75612323712,153.315233534484,150.825554787384,151.38063070477,3726480.82039086,0.0,1.0
2015-09-11,185.27,185.82,183.32,185.43,2535906,151.233698844286,151.682657306877,149.64193702237,151.364304942494,3106631.04989415,0.0,1.0
2015-09-14,183.94,185.86,183.3,185.6,2746271,150.148035652928,151.71530883143,149.625611260094,151.503073921841,3364340.30284398,0.0,1.0
2015-09-15,187.45,188.02,184.19,184.78,3092831,153.013206932376,153.478491157244,150.352107681379,150.833717668522,3788896.28269944,0.0,1.0
2015-09-16,188.64,189.3,186.59,187.96,2717176,153.984589787802,154.523339942912,152.311199154506,153.429513870416,3328697.25046086,0.0,1.0
2015-09-17,186.45,190.57,186.0,188.45,3712648,152.196918818573,155.560025847442,151.829589167362,153.829495046179,4548207.84135037,0.0,1.0
2015-09-18,180.94,183.38,180.55,183.2,6529889,147.699171311519,149.690914309198,147.380818947136,149.543982448714,7999490.48575233,0.0,1.0
2015-09-21,183.35,184.41,181.7,183.3,2946978,149.666425665784,150.531691066415,148.319550278009,149.625611260094,3610217.9489914,0.0,1.0
2015-09-22,179.72,181.0,178.01,180.89,4166523,146.703299812679,147.748148598347,145.307447138076,147.658356905829,5104230.88312348,0.0,1.0
2015-09-23,179.41,180.19,177.75,179.81,2732623,146.4502504974,147.086955226166,145.095212228487,146.776765742921,3347620.71601034,0.0,1.0
2015-09-24,176.91,177.975,174.8201,177.66,3908141,144.409530212893,145.278877054093,142.703569683856,145.021746298245,4787698.03690056,0.0,1.0
2015-09-25,179.83,181.11,178.16,179.2,3026301,146.793091505197,147.837940290865,145.429890355146,146.278829993501,3707393.19711604,0.0,1.0
2015-09-28,173.02,178.46,172.75,178.46,3808665,141.234169450199,145.674776789287,141.013771659472,145.674776789287,4665834.20191644,0.0,1.0
2015-09-29,171.86,173.3,167.49,173.01,4419120,140.287275238187,141.462730122064,136.720096180868,141.226006569061,5413676.77082995,0.0,1.0
2015-09-30,173.76,175.08,172.16,174.58,2913543,141.838222654413,142.915722964633,140.532161672328,142.507578907732,3569258.14639887,0.0,1.0
2015-10-01,176.02,176.17,173.04,174.4,3612703,143.683033791608,143.805477008678,141.250495212475,142.360647047247,4425769.45432747,0.0,1.0
2015-10-02,177.01,177.1,169.87,172.14,4469247,144.491159024273,144.564624954515,138.662861891719,140.515835910052,5475085.2357486,0.0,1.0
2015-10-05,180.7,181.06,177.83,178.23,3411731,147.503262164206,147.797125885175,145.160515277591,145.487030523113,4179567.16790229,0.0,1.0
2015-10-06,180.32,181.28,179.47,180.2,1858561,147.193072680961,147.976709270212,146.499227784228,147.095118107304,2276844.37464256,0.0,1.0
2015-10-07,182.23,183.79,180.54,181.8,2594668,148.752182978325,150.025592435857,147.372656065998,148.401179089389,3178617.8876373,0.0,1.0
2015-10-08,181.07,182.47,179.75,181.18,3253394,147.805288766313,148.948092125637,146.727788456093,147.895080458831,3985595.21446747,0.0,1.0
2015-10-09,179.19,182.29,178.21,180.96,3334864,146.270667112363,148.801160265153,145.470704760836,147.715497073795,4085400.66137083,0.0,1.0
2015-10-12,180.23,181.2,179.01,180.8,3059829,147.119606750719,147.911406221108,146.123735251879,147.584890975586,3748466.93007018,0.0,1.0
2015-10-13,180.97,183.14,179.5,179.57,2918822,147.723659954933,149.495005161885,146.523716427642,146.580856595609,3575725.22574344,0.0,1.0
2015-10-14,179.51,182.215,179.14,180.73,3251489,146.53187930878,148.739938656618,146.229852706673,147.52775080762,3983261.47964054,0.0,1.0
2015-10-15,184.96,185.75,175.76,176.73,5720088,150.980649529007,151.625517138911,143.470798882019,144.262598352408,7007437.57415572,0.0,1.0
2015-10-16,185.18,186.65,183.63,185.12,2977339,151.160232914044,152.360176441334,149.894986337649,151.111255627215,3647411.92436186,0.0,1.0
2015-10-19,185.74,186.5,183.15,183.48,2665724,151.617354257773,152.237733224264,149.503168043023,149.772543120578,3265665.58415338,0.0,1.0
2015-10-20,185.51,185.97,183.9,185.2,2736241,151.429607991599,151.805100523948,150.115384128376,151.17655867632,3352052.97459504,0.0,1.0
2015-10-21,179.7,186.22,179.55,186.22,3709086,146.686974050403,152.009172552399,146.564530833333,152.009172552399,4543844.18599416,0.0,1.0
2015-10-22,183.56,184.19,180.2,180.23,2609177,149.837846169683,150.352107681379,147.095118107304,147.119606750719,3196392.24910926,0.0,1.0
2015-10-23,185.5,186.36,184.43,185.16,2935718,151.42144511046,152.123452888331,150.548016828691,151.143907151767,3596423.79983059,0.0,1.0
2015-10-26,187.01,188.0,186.62,187.1,2573727,152.654040162303,153.462165394968,152.33568779792,152.727506092545,3152963.95534808,0.0,1.0
2015-10-27,186.31,186.83,184.5,186.0,1932290,152.082638482641,152.507108301819,150.605156996657,151.829589167362,2367166.65026226,0.0,1.0
2015-10-28,191.32,191.48,186.17,186.71,3231809,156.172241932794,156.302848031003,151.968358146709,152.409153728162,3959152.3450504,0.0,1.0
2015-10-29,189.89,191.96,189.33,191.0,3068096,155.004949930056,156.694666325628,154.547828586326,155.911029736377,3758594.48167875,0.0,1.0
2015-10-30,187.5,190.09,187.24,189.76,2791644,153.054021338067,155.168207552816,152.841786428478,154.898832475261,3419924.84368533,0.0,1.0
2015-11-02,189.68,190.43,187.675,188.32,2531476,154.833529426157,155.445745511509,153.196871757982,153.723377591385,3101204.04449607,0.0,1.0
2015-11-03,190.69,191.87,189.05,189.25,2443189,155.657980421098,156.621200395386,154.319267914461,154.482525537222,2993047.37957947,0.0,1.0
2015-11-04,191.65,192.89,190.31,191.0,2174079,156.441617010349,157.453814271465,155.347790937853,155.911029736377,2663372.11486658,0.0,1.0
2015-11-05,192.02,193.28,191.0,192.54,2186265,156.743643612456,157.772166635848,155.911029736377,157.168113431634,2678300.66741309,0.0,1.0
2015-11-06,199.17,199.47,195.9,196.0,4268415,162.580103626148,162.824990060289,159.910841494012,159.992470305392,5229054.45739469,0.0,1.0
2015-11-09,196.76,199.9,196.32,199.04,2604114,160.612849271883,163.175993949224,160.253682501809,162.473986171353,3190189.7822175,0.0,1.0
2015-11-10,197.81,198.22,195.275,196.58,2149437,161.469951791376,161.804629918035,159.400661422885,160.465917411398,2633184.24420753,0.0,1.0
2015-11-11,197.39,198.93,196.73,198.29,1645959,161.127110783578,162.384194478835,160.588360628468,161.861770086001,2016394.66772536,0.0,1.0
2015-11-12,192.77,196.19,192.26,196.19,3166928,157.355859697808,160.147565047015,156.939552759769,160.147565047015,3879669.37953506,0.0,1.0
2015-11-13,190.39,193.38,190.06,192.63,2483194,155.413093986957,157.853795447228,155.143718909402,157.241579361876,3042055.81094523,0.0,1.0
2015-11-16,192.16,192.16,188.01,189.99,4626374,156.857923948389,156.857923948389,153.470328276106,155.086578741436,5667574.86942457,0.0,1.0
2015-11-17,190.57,193.0,190.32,192.67,1783839,155.560025847442,157.543605963983,155.355953818991,157.274230886428,2185305.61677449,0.0,1.0
2015-11-18,193.66,194.05,191.01,191.05,2509066,158.082356119093,158.400708483476,155.919192617515,155.951844142067,3073750.50251616,0.0,1.0
2015-11-19,193.03,194.21,191.67,193.82,1835761,157.568094607397,158.531314581685,156.457942772625,158.212962217302,2248913.06017839,0.0,1.0
2015-11-20,191.47,193.49,191.11,193.0,2931929,156.294685149865,157.943587139747,156.000821428895,157.543605963983,3591782.05638738,0.0,1.0
2015-11-23,189.19,191.49,188.52,191.3,2671721,154.433548250394,156.311010912141,153.886635214146,156.155916170518,3273012.25489203,0.0,1.0
2015-11-24,188.67,189.795,186.56,188.02,2679073,154.009078431216,154.927402559244,152.286710511092,153.478491157244,3282018.87874909,0.0,1.0
2015-11-25,189.15,189.77,188.15,188.99,1495611,154.400896725842,154.906995356399,153.584608612039,154.270290627633,1832209.69987185,0.0,1.0
2015-11-27,190.47,191.19,188.8501,189.16,1092728,155.478397036062,156.066124478,154.156091920512,154.40905960698,1338654.79788633,0.0,1.0
2015-11-30,190.02,191.08,189.24,190.5,3415027,155.641654658822,156.509879866371,155.002771958928,156.034813243372,4169342.91763017,0.65,1.0
2015-12-01,193.07,193.15,190.01,191.22,4141357,158.139849831485,158.205376262243,155.633463854977,156.624551120198,5056105.69911398,0.0,1.0
2015-12-02,190.26,193.84,189.8041,193.3,1817170,155.838233951097,158.770541727534,155.464815203813,158.328238319915,2218549.03918183,0.0,1.0
2015-12-03,185.2,191.65,184.73,190.66,3598581,151.69368720563,156.976755685524,151.308719424925,156.165866104889,4393440.58066554,0.0,1.0
2015-12-04,189.99,190.62,184.75,185.61,3517226,155.617082247288,156.13310288951,151.325101032614,152.029510163267,4294115.77501573,0.0,1.0
2015-12-07,185.49,190.12,185.0,190.0,3499845,151.931220517129,155.72356269727,151.529871128734,155.625273051133,4272895.63554062,0.0,1.0
2015-12-08,182.92,184.47,181.84,183.92,2663504,149.826183929017,151.09575852496,148.941577113779,150.645264313496,3251822.47123656,0.0,1.0
2015-12-09,180.71,184.85,179.8267,182.02,3907459,148.016016279317,151.407009071062,147.292522575706,149.089011582985,4770543.9832775,0.0,1.0
2015-12-10,182.11,183.93,180.31,180.99,2208972,149.162728817588,150.653455117341,147.688384125525,148.245358786971,2696892.81034772,0.0,1.0
2015-12-11,176.56,180.15,175.47,179.68,3749952,144.616832683726,147.557331264008,143.724035064643,147.172363483303,4578246.61786073,0.0,1.0
2015-12-14,176.4,178.63,172.9,176.67,5100994,144.485779822209,146.312329079599,141.618998476531,144.706931526019,6227708.65553157,0.0,1.0
2015-12-15,182.01,183.28,178.85,178.98,3398685,149.08082077914,150.121052867429,146.492526764185,146.599007214167,4149391.27392138,0.0,1.0
2015-12-16,186.21,186.88,181.68,184.01,3191630,152.520958393955,153.069742251556,148.810524252262,150.718981548099,3896601.67729155,0.0,1.0
2015-12-17,182.61,187.89,182.61,186.88,2807871,149.572269009828,153.897013439881,149.572269009828,153.069742251556,3428077.45516188,0.0,1.0
2015-12-18,175.49,181.9,175.39,181.2,6728782,143.740416672333,148.990721936847,143.658508633885,148.417365667712,8215044.73492518,0.0,1.0
2015-12-21,177.75,178.15,175.83,177.5,2472658,145.591538341257,145.919170495049,144.018904003056,145.386768245137,3018822.14109041,0.0,1.0
2015-12-22,180.05,180.6933,177.05,178.9,2312115,147.47542322556,148.002337636896,145.018182072121,146.533480783409,2822818.17976739,0.0,1.0
2015-12-23,182.95,183.0,180.46,180.7,2367840,149.850756340551,149.891710359775,147.811246183197,148.007825475472,2890851.79533907,0.0,1.0
2015-12-24,182.47,183.17,182.02,182.27,1107633,149.457597756001,150.030954025137,149.089011582985,149.293781679105,1352288.51891462,0.0,1.0
2015-12-28,181.62,181.9325,179.84,181.77,1723330,148.761379429193,149.017342049343,147.303416344819,148.884241486865,2103981.52935236,0.0,1.0
2015-12-29,183.53,184.18,182.5003,182.82,1848859,150.325822963549,150.858225213461,149.482415891651,149.744275890569,2257237.54961434,0.0,1.0
2015-12-30,182.01,183.53,181.84,183.28,1514347,149.08082077914,150.325822963549,148.941577113779,150.121052867429,1848838.07339869,0.0,1.0
2015-12-31,180.23,182.885,180.03,181.16,1773531,147.622857694766,149.79751611556,147.45904161787,148.384602452333,2165270.9961144,0.0,1.0
2016-01-04,177.14,177.19,173.76,175.79,3745324,145.091899306724,145.132853325948,142.323407607183,143.986140787677,4572596.37877836,0.0,1.0
2016-01-05,174.09,177.5,172.92,176.71,4518914,142.593704134061,145.386768245137,141.63538008422,144.739694741398,5517058.0148502,0.0,1.0
2016-01-06,169.84,172.02,169.1,171.31,5538490,139.112612500023,140.898207738189,138.506493015508,140.316660665208,6761839.38102553,0.0,1.0
2016-01-07,164.62,169.5,163.6,166.67,5685168,134.837012893039,138.8341251693,134.00155090087,136.516127681222,6940915.82184787,0.0,1.0
2016-01-08,163.94,168.42,163.63,166.75,4926975,134.280038231593,137.949518354062,134.026123312404,136.581654111981,6015252.09656933,0.0,1.0
2016-01-11,165.73,166.46,163.34,165.0,4386219,135.746192119812,136.344120800482,133.788590000905,135.148263439141,5355053.1585328,0.0,1.0
2016-01-12,165.71,168.18,163.3,166.89,4441260,135.729810512122,137.752939061787,133.755826785526,136.696325365808,5422251.69123235,0.0,1.0
2016-01-13,158.99,167.1,157.92,166.46,5252478,130.225590328419,136.868332246549,129.349174317026,136.344120800482,6412652.65232404,0.0,1.0
2016-01-14,161.39,162.51,156.76,160.3,4271772,132.19138325117,133.108753281787,128.399041071029,131.298585632087,5215326.94585748,0.0,1.0
2016-01-15,155.61,157.99,153.81,156.7,6236630,127.457098628878,129.406509943939,125.982753936814,128.34989624796,7614185.51606758,0.0,1.0
2016-01-19,156.82,158.76,155.2848,157.56,5858409,128.448185894098,130.037201839988,127.190733687845,129.054305378613,7152422.53508707,0.0,1.0
2016-01-20,153.75,158.37,151.65,154.1,9368217,125.933609113745,129.717760490041,124.213540306338,126.220287248313,11437481.8119367,0.0,1.0
2016-01-21,151.65,155.16,151.49,153.97,5736919,124.213540306338,127.088512455862,124.082487444821,126.113806798331,7004097.65476758,0.0,1.0
2016-01-22,156.86,156.99,153.86,154.58,5583770,128.480949109477,128.587429559459,126.023707956038,126.613445832864,6817120.89045732,0.0,1.0
2016-01-25,151.12,156.53,151.12,156.4,5049650,123.779427702564,128.210652582599,123.779427702564,128.104172132616,6165023.72133841,0.0,1.0
2016-01-26,154.45,156.1,151.19,151.41,5237676,126.506965382881,127.858448017273,123.836763329478,124.016961014063,6394581.16595901,0.0,1.0
2016-01-27,153.72,158.43,153.19,153.59,5152254,125.909036702211,129.76690531311,125.474924098437,125.802556252229,6290291.03568777,0.0,1.0
2016-01-28,157.06,158.05,152.53,155.01,4292810,128.644765186373,129.455654767008,124.93433104468,126.96565039819,5241011.84858332,0.0,1.0
2016-01-29,161.56,161.59,157.78,158.64,4887864,132.330626916531,132.355199328066,129.234503063198,129.938912193851,5967502.20444509,0.0,1.0
2016-02-01,159.65,161.0,158.45,160.41,2963321,130.766183382175,131.871941901223,129.7832869208,131.38868447438,3617863.46755524,0.0,1.0
2016-02-02,151.7,157.0,150.155,157.0,6313610,124.254494325562,128.595620363304,122.989015131541,128.595620363304,7708168.96562721,0.0,1.0
2016-02-03,152.68,153.84,147.01,152.5,5893224,125.057193102352,126.007326348349,120.413007322353,124.909758633146,7194927.52075112,0.0,1.0
2016-02-04,156.49,157.95,152.01,152.3,4572851,128.17788936722,129.37374672856,124.508409244751,124.74594255625,5582908.69449289,0.0,1.0
2016-02-05,156.47,159.7,155.69,157.57,4595630,128.16150775953,130.807137401399,127.522625059636,129.062496182458,5610719.15172229,0.0,1.0
2016-02-08,149.25,153.83,145.25,153.83,8678732,122.247747383587,125.999135544504,118.971425845668,125.999135544504,10595702.4053427,0.0,1.0
2016-02-09,148.25,149.95,145.1,145.52,6917685,121.428666999107,122.821103652723,118.848563787996,119.192577549478,8445672.89252662,0.0,1.0
2016-02-10,147.23,153.38,147.21,150.0,7608851,120.593205006938,125.630549371488,120.576823399249,122.862057671947,9289504.60074056,0.0,1.0
2016-02-11,140.69,144.41,139.05,143.41,10251331,115.236419292441,118.283398322706,113.893127461895,117.464317938226,12515659.2615908,0.0,1.0
2016-02-12,146.13,146.51,143.7,143.75,9008987,119.692216584011,120.003467130113,117.701851249725,117.742805268949,10998904.5894724,0.0,1.0
2016-02-16,149.02,150.48,147.45,149.6,10197418,122.059358895157,123.255216256497,120.773402691524,122.534425518155,12449837.8831014,0.0,1.0
2016-02-17,150.94,151.87,150.31,150.8,5578830,123.631993233358,124.393737990924,123.115972591135,123.51732197953,6811089.7363806,0.0,1.0
2016-02-18,147.73,152.0,147.37,151.25,5895488,121.002745199178,124.500218440906,120.707876260765,123.885908152546,7197691.5962227,0.0,1.0
2016-02-19,146.91,147.73,145.43,147.0,5256714,120.331099283905,121.002745199178,119.118860314875,120.404816518508,6417824.30590073,0.0,1.0
2016-02-22,148.79,149.99,148.23,149.2,4287730,121.870970406726,122.853866868102,121.412285391418,122.206793364363,5234809.77111175,0.0,1.0
2016-02-23,144.91,148.05,144.05,148.0,4249340,118.692938514945,121.264850922211,117.988529384293,121.223896902987,5187940.13447115,0.0,1.0
2016-02-24,145.56,145.64,140.26,143.08,5713214,119.225340764857,119.290867195615,114.884214727115,117.194021411348,6975156.66136916,0.0,1.0
2016-02-25,148.25,149.065,145.23,146.0,4298865,121.428666999107,122.096217512458,118.955044237979,119.585736134028,5248404.28541217,0.0,1.0
2016-02-26,150.25,151.97,149.0101,149.72,5924412,123.066827768067,124.475646029372,122.05124999935,122.632715164292,7233004.36960618,0.0,1.0
2016-02-29,149.53,150.29,148.32,149.75,5505698,123.009492141153,123.634699216839,122.01409666539,123.190473136746,6692711.33153939,0.65,1.0
2016-03-01,154.65,154.77,150.68,150.95,6489650,127.221413493141,127.320130399828,123.955529163572,124.177642203618,7888800.67390628,0.0,1.0
2016-03-02,154.2,155.41,153.45,154.75,5047509,126.851225093064,127.846620568826,126.234244426269,127.303677582047,6135738.04453984,0.0,1.0
2016-03-03,155.33,155.66,153.36,154.0,3615606,127.780809297702,128.052280791091,126.160206746253,126.686696915252,4395120.69978806,0.0,1.0
2016-03-04,156.84,158.85,155.29,156.37,5256673,129.022997040182,130.676505227193,127.747903662139,128.636355822324,6389997.22710857,0.0,1.0
2016-03-07,155.35,156.37,154.41,156.0,2771943,127.797262115483,128.636355822324,127.023979679766,128.331978693372,3369566.27960365,0.0,1.0
2016-03-08,151.6,154.23,151.5,154.0,3818813,124.712358781507,126.875904319735,124.630094692601,126.686696915252,4642138.56955648,0.0,1.0
2016-03-09,149.91,152.5,149.18,152.11,3249855,123.322095678996,125.452735581662,122.721567829982,125.131905634928,3950514.79110549,0.0,1.0
2016-03-10,151.02,153.6,148.84,150.41,4631750,124.235227065853,126.357640559628,122.441869927702,123.733416123526,5630342.54872996,0.0,1.0
2016-03-11,153.94,154.16,152.37,153.28,4058365,126.637338461908,126.818319457501,125.345792266084,126.094395475128,4933337.32126659,0.0,1.0
2016-03-14,153.49,154.4475,152.13,153.66,3317896,126.267150061831,127.054828713106,125.148358452709,126.406999012971,4033225.2433877,0.0,1.0
2016-03-15,152.03,152.74,150.9007,152.65,3731425,125.066094363803,125.650169395036,124.137086007788,125.576131715021,4535909.95733682,0.0,1.0
2016-03-16,150.54,152.85,149.71,150.92,4310259,123.840359439104,125.740659892833,123.157567501184,124.152962976947,5239538.97419901,0.0,1.0
2016-03-17,152.91,153.976,148.75,150.39,4431729,125.790018346176,126.666953533914,122.367832247686,123.716963305745,5387197.57179049,0.0,1.0
2016-03-18,157.6,158.18,153.87,153.91,7413169,129.648204115868,130.125335831523,126.579753599674,126.612659235236,9011427.82784607,0.0,1.0
2016-03-21,156.29,158.9,155.75,157.24,4410029,128.570544551199,130.717637271646,128.126318471107,129.352053395806,5360819.11153088,0.0,1.0
2016-03-22,154.2,155.59,153.36,155.5,3521394,126.851225093064,127.994695928857,126.160206746253,127.920658248842,4280596.85195496,0.0,1.0
2016-03-23,154.08,155.55,153.59,154.25,3633242,126.752508186376,127.961790293295,126.349414150737,126.892357137517,4416558.97283594,0.0,1.0
2016-03-24,153.0,153.04,150.13,152.4,3693399,125.864056026192,125.896961661754,123.503076674589,125.370471492756,4489685.65642288,0.0,1.0
2016-03-28,153.84,154.64,152.38,153.14,2308573,126.555074373002,127.21318708425,125.354018674974,125.97922575066,2806294.98326749,0.0,1.0
2016-03-29,155.03,155.35,151.5,152.87,2919470,127.534017030984,127.797262115483,124.630094692601,125.757112710614,3548899.69465982,0.0,1.0
2016-03-30,156.5,158.0225,154.892,156.13,3130594,128.743299137902,129.995769891496,127.420492588293,128.43892200895,3805541.44783262,0.0,1.0
2016-03-31,156.98,157.48,156.06,156.18,2927046,129.138166764651,129.549487209181,128.381337146715,128.480054053403,3558109.059403,0.0,1.0
2016-04-01,159.82,160.01,155.085,156.46,3372048,131.474466889581,131.630768658503,127.579262279882,128.710393502339,4099052.26550653,0.0,1.0
2016-04-04,157.77,160.0,157.39,159.97,2478545,129.788053067008,131.622542249612,129.475449529165,131.59786302294,3012912.47853229,0.0,1.0
2016-04-05,155.35,156.53,154.55,156.44,2822612,127.797262115483,128.767978364574,127.139149404235,128.693940684558,3431159.37651121,0.0,1.0
2016-04-06,155.19,156.27,153.92,155.26,2927106,127.665639573233,128.554091733418,126.620885644127,127.723224435467,3558181.99523783,0.0,1.0
2016-04-07,150.41,154.03,149.37,153.65,4786630,123.733416123526,126.711376141923,122.877869598903,126.398772604081,5818614.25034325,0.0,1.0
2016-04-08,150.28,152.87,150.01,152.07,3122198,123.626472807948,125.757112710614,123.404359767902,125.098999999366,3795335.29334693,0.0,1.0
2016-04-11,152.2,153.9,150.41,151.18,3464286,125.205943314943,126.604432826346,123.733416123526,124.366849608102,4211176.52437408,0.0,1.0
2016-04-12,154.31,155.09,151.3,152.67,2732851,126.94171559086,127.583375484327,124.465566514789,125.592584532802,3322046.15202446,0.0,1.0
2016-04-13,159.85,159.99,156.38,156.53,5149910,131.499146116253,131.614315840721,128.644582231215,128.767978364574,6260216.41822853,0.0,1.0
2016-04-14,160.91,162.273,159.15,159.53,3067064,132.371145458657,133.492404990446,130.923297493911,131.235901031754,3728314.55473157,0.0,1.0
2016-04-15,158.52,161.7799,158.2,161.23,3467826,130.405033733803,133.08676076805,130.141788649304,132.634390543156,4215479.7386284,0.0,1.0
2016-04-18,159.02,160.0,157.15,157.61,3030049,130.816354178333,131.622542249612,129.278015715791,129.656430524759,3683319.22263437,0.0,1.0
2016-04-19,162.65,163.7,157.0,157.75,5830460,133.802540605621,134.666313539134,129.154619582432,129.771600249227,7087491.12466525,0.0,1.0
2016-04-20,166.98,167.45,161.94,162.0,4800527,137.364575655251,137.75121687311,133.218465574389,133.267824027732,5835507.40528464,0.0,1.0
2016-04-21,165.32,168.9,165.01,166.55,4163734,135.998991779412,138.944046162247,135.743973103803,137.010840072956,5061423.58758431,0.0,1.0
2016-04-22,166.75,167.49,165.66,165.79,2680171,137.175368250768,137.784122508672,136.278689681692,136.38563299727,3258008.48905319,0.0,1.0
2016-04-25,165.09,167.39,164.06,166.0,2472984,135.809784374928,137.701858419766,134.962464259196,136.558387583973,3006152.5422418,0.0,1.0
2016-04-26,165.84,166.0,164.22,165.38,2250895,136.426765041723,136.558387583973,135.094086801446,136.048350232755,2736181.7652558,0.0,1.0
2016-04-27,166.92,168.655,164.93,165.83,3323459,137.315217201908,138.742499144427,135.678161832678,136.418538632832,4039987.61087268,0.0,1.0
2016-04-28,164.29,167.32,164.01,165.35,2527327,135.15167166368,137.644273557532,134.921332214743,136.023671006083,3072211.74343479,0.0,1.0
2016-04-29,164.11,164.68,162.56,163.8,2890849,135.003596303649,135.472501610413,133.728502925606,134.74857762804,3514108.08585384,0.0,1.0
2016-05-02,166.18,167.19,163.99,165.08,1998361,136.706462944003,137.537330241954,134.904879396962,135.801557966037,2429202.13008531,0.0,1.0
2016-05-03,163.14,164.11,161.37,163.66,2776969,134.205634641261,135.003596303649,132.749560267624,134.633407903572,3375675.871367,0.0,1.0
2016-05-04,160.07,162.599,159.09,161.2,3203833,131.680127111846,133.760585920279,130.873939040567,132.609711316484,3894570.57460468,0.0,1.0
2016-05-05,159.53,160.82,158.5,160.78,2366823,131.235901031754,132.297107778641,130.388580916022,132.264202143079,2877103.52290446,0.0,1.0
2016-05-06,158.85,160.17,157.01,158.19,2306176,130.676505227193,131.762391200752,129.162845991322,130.133562240413,2803381.19666647,0.0,1.0
2016-05-09,157.51,159.85,156.79,158.2,2097454,129.574166435852,131.499146116253,128.981864995729,130.141788649304,2549659.30808095,0.0,1.0
2016-05-10,161.42,161.5,158.39,158.67,2379585,132.790692312077,132.856503583202,130.298090418225,130.528429867162,2892616.97497051,0.0,1.0
2016-05-11,159.42,162.53,159.28,161.36,2095898,131.145410533957,133.703823698934,131.030240809489,132.741333858734,2547767.83876463,0.0,1.0
2016-05-12,158.07,161.47,157.31,160.32,2447686,130.034845333726,132.83182435653,129.40963825804,131.885787334111,2975400.36308754,0.0,1.0
2016-05-13,155.34,159.715,155.26,157.88,2549908,127.789035706592,131.38808959623,127.723224435467,129.878543564805,3099661.144869,0.0,1.0
2016-05-16,155.38,156.9,154.6,155.34,3177707,127.821941342155,129.072355493526,127.180281448688,127.789035706592,3862811.88092989,0.0,1.0
2016-05-17,154.65,157.11,153.77,154.74,2699449,127.221413493141,129.245110080228,126.497489510768,127.295451173156,3281442.7727806,0.0,1.0
2016-05-18,159.94,160.0,154.65,154.81,3653260,131.573183796268,131.622542249612,127.221413493141,127.35303603539,4440892.79852612,0.0,1.0
2016-05-19,154.7,159.9499,154.52,158.68,4711959,127.262545537594,131.58132794107,127.114470177563,130.536656276053,5727844.38831351,0.0,1.0
2016-05-20,154.51,156.41,153.922,155.76,3247841,127.106243768672,128.669261457886,126.622530925905,128.134544879997,3948066.57825007,0.0,1.0
2016-05-23,155.45,156.09,153.7401,154.44,2767409,127.879526204389,128.406016373387,126.472892548185,127.048658906438,3364054.76168581,0.0,1.0
2016-05-24,157.59,158.55,156.44,156.67,3039343,129.639977706977,130.429712960475,128.693940684558,128.883148089042,3694616.98344787,0.0,1.0
2016-05-25,161.25,162.29,158.03,158.06,3260320,132.650843360937,133.50638988556,130.001939698164,130.026618924836,3963236.01629521,0.0,1.0
2016-05-26,159.22,161.3337,159.17,161.16,2576024,130.980882356145,132.719698403351,130.939750311692,132.576805680922,3131407.6825713,0.0,1.0
2016-05-27,159.53,160.4,158.323,158.7,2157794,131.770617609643,132.489231270524,130.773644404259,131.085043657308,2612364.44864935,0.65,1.0
2016-05-31,159.48,161.65,158.55,160.4,2915646,131.72931797396,133.521722162595,130.961144750259,132.489231270524,3529868.91021418,0.0,1.0
2016-06-01,159.97,160.55,156.0,157.9,2581550,132.134054403652,132.613130177573,128.854863330435,130.424249486383,3125390.76594464,0.0,1.0
2016-06-02,159.28,160.33,158.4624,160.14,2257052,131.564119431229,132.431411780568,130.888787788543,132.274473164973,2732532.57889906,0.0,1.0
2016-06-03,155.67,156.54,153.86,155.86,4328603,128.582285734928,129.30089939581,127.08723892321,128.739224350523,5240485.69488884,0.0,1.0
2016-06-06,157.06,157.9089,155.77,156.25,2540081,129.730415606911,130.431600821534,128.664885006294,129.061361508849,3075185.72258969,0.0,1.0
2016-06-07,155.17,157.47,155.17,157.2,2489706,128.1692893781,130.06907261951,128.1692893781,129.846054586823,3014198.50179813,0.0,1.0
2016-06-08,154.64,156.58,153.91,155.2,2426771,127.731513239862,129.333939104356,127.128538558893,128.19406915951,2938005.33573327,0.0,1.0
2016-06-09,153.17,154.29,152.4611,153.79,2712012,126.517303950787,127.442415790082,125.931757716076,127.029419433254,3283336.46914878,0.0,1.0
2016-06-10,149.89,151.6599,149.57,151.35,4335725,123.808047849993,125.269972353894,123.543730181623,125.013997211932,5249108.04697771,0.0,1.0
2016-06-13,148.63,151.316,148.59,149.0,3385568,122.767297030786,124.985913459667,122.734257322239,123.072914334839,4098786.76170426,0.0,1.0
2016-06-14,146.19,149.05,145.45,148.22,5069496,120.751874809463,123.114213970521,120.140640201357,122.428640018186,6137458.49834144,0.0,1.0
2016-06-15,146.16,148.7,145.9,147.16,2980272,120.727095028054,122.825116520742,120.512336922503,121.55308774171,3608109.30983453,0.0,1.0
2016-06-16,146.63,146.99,143.53,145.0,3495834,121.115311603472,121.412668980389,118.554734191137,119.768943480212,4232281.88602791,0.0,1.0
2016-06-17,145.64,148.23,145.46,146.63,4296532,120.297578816952,122.436899945323,120.148900128494,121.115311603472,5201658.47587135,0.0,1.0
2016-06-20,147.75,150.5,147.58,148.5,3338934,122.040423442768,124.311903405324,121.900004681446,122.65991797801,4042328.63655501,0.0,1.0
2016-06-21,148.35,148.83,147.12,148.5,2424723,122.536019070962,122.932495573517,121.520048033164,122.65991797801,2935525.89497533,0.0,1.0
2016-06-22,148.14,150.12,147.99,148.01,2485406,122.362560601094,123.998026174134,122.238661694045,122.255181548318,3008992.644738,0.0,1.0
2016-06-23,152.66,152.8,150.14,150.56,2934438,126.096047666822,126.211686646734,124.014546028407,124.361462968143,3552619.71623135,0.0,1.0
2016-06-24,141.86,146.42,140.92,143.03,9441310,117.17532635933,120.941853133604,116.398893208493,118.141737834308,11430258.2140268,0.0,1.0
2016-06-27,139.51,141.23,138.2,140.07,7397164,115.234243482237,116.654950949726,114.152193027347,115.696799401885,8955483.35681204,0.0,1.0
2016-06-28,142.41,142.615,139.82,142.21,5040600,117.629622351841,117.798950858141,115.490301223471,117.46442380911,6102475.1388974,0.0,1.0
2016-06-29,145.5,145.55,142.9301,143.6,3804113,120.18193983704,120.223239472723,118.059221162214,118.612553681093,4605504.30664136,0.0,1.0
2016-06-30,148.58,148.88,145.37,146.67,4528624,122.725997395103,122.9737952092,120.074560784265,121.148351312019,5482644.00535928,0.0,1.0
2016-07-01,148.25,150.7,148.07,148.49,3096762,122.453419799596,124.477101948055,122.304741111138,122.651658050874,3749139.60958659,0.0,1.0
2016-07-05,144.45,146.94,143.33,146.72,3942664,119.314647487701,121.371369344706,118.389535648405,121.189650947701,4773243.07444068,0.0,1.0
2016-07-06,145.58,145.9399,142.6241,142.94,2941384,120.248019254133,120.545294031778,117.806467391835,118.067398490079,3561028.9913801,0.0,1.0
2016-07-07,147.0,148.09,145.36,146.0,2578292,121.420928907525,122.321260965411,120.066300857128,120.594936193869,3121446.42122328,0.0,1.0
2016-07-08,150.38,150.92,148.31,149.36,3281405,124.212784279685,124.658820345059,122.502979362415,123.370271711755,3972680.32241271,0.0,1.0
2016-07-11,152.19,152.98,151.38,151.49,3042033,125.707831091403,126.360365335192,125.038776993341,125.129636191844,3682881.15585555,0.0,1.0
2016-07-12,156.92,157.25,153.92,154.0,5119314,129.614776626999,129.887354222506,127.136798486029,127.202877903122,6197771.37904403,0.0,1.0
2016-07-13,157.92,158.27,156.15,157.0,4275685,130.440769340656,130.729866790436,128.978762237483,129.680856044092,5176419.75444519,0.0,1.0
2016-07-14,162.54,163.24,160.01,160.29,5086924,134.256855677749,134.835050577309,132.167094112198,132.398372072022,6158557.95807256,0.0,1.0
2016-07-15,161.64,163.14,160.7,162.86,3076125,133.513462235458,134.752451305943,132.737029084621,134.52117334612,3724155.1276913,0.0,1.0
2016-07-18,163.33,164.09,162.01,162.36,4730932,134.909389921538,135.537144383917,133.819079539511,134.108176989291,5727571.10538708,0.0,1.0
2016-07-19,161.41,164.08,160.73,162.02,5399685,133.323483911317,135.528884456781,132.761808866031,133.827339466648,6537206.57667286,0.0,1.0
2016-07-20,161.77,162.89,159.22,162.55,3547824,133.620841288234,134.545953127529,131.514559868409,134.265115604886,4295224.32987808,0.0,1.0
2016-07-21,160.05,161.9,159.77,161.71,2997187,132.200133820744,133.728220341009,131.968855860921,133.571281725414,3628587.69871176,0.0,1.0
2016-07-22,160.41,160.73,159.86,160.29,1811695,132.497491197661,132.761808866031,132.04319520515,132.398372072022,2193354.69919547,0.0,1.0
2016-07-25,160.51,161.33,159.61,159.64,1956099,132.580090469026,133.257404494225,131.836697026735,131.861476808145,2368179.48591875,0.0,1.0
2016-07-26,161.16,161.5,159.42,160.68,2147846,133.116985732903,133.397823255546,131.679758411141,132.720509230348,2600320.75887399,0.0,1.0
2016-07-27,160.99,162.17,160.41,161.2,2317561,132.976566971582,133.951238373696,132.497491197661,133.150025441449,2805788.67305046,0.0,1.0
2016-07-28,160.53,160.96,158.84,160.18,2047424,132.5966103233,132.951787190172,131.20068263722,132.30751287352,2478743.41522473,0.0,1.0
2016-07-29,158.81,160.19,158.65,159.51,2388134,131.17590285581,132.315772800656,131.043744021625,131.75409775537,2891228.89405142,0.0,1.0
2016-08-01,158.18,159.92,157.93,158.81,2315900,130.655527446206,132.092754767969,130.449029267792,131.17590285581,2803777.75942795,0.0,1.0
2016-08-02,156.06,158.46,155.37,157.65,3182783,128.904422893254,130.88680540603,128.334487920831,130.217751307968,3853282.17474215,0.0,1.0
2016-08-03,158.34,158.95,156.18,156.45,2284670,130.787686280392,131.291541835722,129.003542018893,129.22656005158,2765968.70919824,0.0,1.0
2016-08-04,158.05,158.9,157.41,158.22,2005699,130.548148393431,131.250242200039,130.019513056691,130.688567154753,2428228.44177506,0.0,1.0
2016-08-05,162.09,162.13,159.2,159.75,2676100,133.885158956604,133.91819866515,131.498040014136,131.952336006647,3239859.08804573,0.0,1.0
2016-08-08,162.83,163.98,162.01,162.1,2266612,134.49639356471,135.446285185415,133.819079539511,133.89341888374,2744106.53087459,0.0,1.0
2016-08-09,163.44,164.579,162.5,162.5,1957434,135.00024912004,135.941054820895,134.223815969203,134.223815969203,2369795.72293626,0.0,1.0
2016-08-10,162.19,163.6,162.01,163.45,1656141,133.96775822797,135.132407954225,133.819079539511,135.008509047177,2005031.00404885,0.0,1.0
2016-08-11,163.86,164.25,161.93,162.2,1827689,135.347166059776,135.669303218102,133.753000122419,133.976018155106,2212718.06613027,0.0,1.0
2016-08-12,163.25,163.37,162.07,162.67,1440839,134.843310504446,134.942429630084,133.868639102331,134.364234730525,1744372.53038403,0.0,1.0
2016-08-15,165.55,165.84,163.8,163.87,2222188,136.743093745856,136.982631632816,135.297606496957,135.355425986913,2690323.97412135,0.0,1.0
2016-08-16,165.65,166.76,164.72,164.99,2523774,136.825693017222,137.74254492938,136.057519793521,136.280537826208,3055443.41768749,0.0,1.0
2016-08-17,165.67,166.32,164.74,165.94,2061908,136.842212871495,137.379108135371,136.074039647794,137.065230904182,2496278.67886632,0.0,1.0
2016-08-18,166.06,166.56,164.63,165.34,1750624,137.164350029821,137.577346386649,135.983180449292,136.569635275988,2119418.21163296,0.0,1.0
2016-08-19,166.23,166.9,164.5,165.36,1840848,137.304768791142,137.858183909292,135.875801396516,136.586155130261,2228649.19939868,0.0,1.0
2016-08-22,166.26,166.91,164.89,166.0,1448111,137.329548572552,137.866443836429,136.197938554842,137.114790467001,1753176.48213781,0.0,1.0
2016-08-23,166.08,167.85,165.98,167.0,1965148,137.180869884094,138.642876987266,137.098270612728,137.940783180658,2379134.78836922,0.0,1.0
2016-08-24,165.3,166.7,164.85,165.78,2035311,136.536595567442,137.692985366561,136.164898846296,136.933072069997,2464078.63695281,0.0,1.0
2016-08-25,165.9,166.04,164.61,165.08,1441352,137.032191195636,137.147830175548,135.966660595019,136.354877170437,1744993.60123795,0.0,1.0
2016-08-26,165.97,168.07,165.36,166.76,2402214,137.090010685592,138.824595384271,136.586155130261,137.74254492938,2908275.04926223,0.0,1.0
2016-08-29,166.87,167.86,166.15,166.6,2620940,137.833404127883,138.651136914403,137.23868937405,137.610386095195,3173078.83794423,0.0,1.0
2016-08-30,169.37,169.51,166.4412,166.69,2931634,140.435281175901,140.551363949501,138.00682955219,138.21312522413,3535656.04328498,0.65,1.0
2016-08-31,169.46,170.24,167.47,169.25,3688209,140.509905816072,141.156652697558,138.859872105616,140.335781655672,4448112.70429668,0.0,1.0
2016-09-01,168.51,170.07,166.66,170.0,2843274,139.72220128093,141.015695043901,138.188250344073,140.957653657101,3429090.7053251,0.0,1.0
2016-09-02,169.18,169.74,167.9,168.52,1747492,140.277740268872,140.742071363272,139.216412053101,139.730492907616,2107538.20237867,0.0,1.0
2016-09-06,169.33,169.79,167.465,168.72,2034847,140.402114669158,140.783529496701,138.855726292273,139.89632544133,2454098.66740198,0.0,1.0
2016-09-07,169.67,170.21,168.65,168.7,1584347,140.684029976472,141.131777817501,139.83828405453,139.879742187958,1910779.464698,0.0,1.0
2016-09-08,171.66,171.88,168.71,169.35,3031625,142.334063686929,142.516479474015,139.888033814644,140.41869792253,3656248.78556594,0.0,1.0
2016-09-09,168.57,172.42,168.51,170.83,3411750,139.771951041044,142.964227315043,139.72220128093,141.645858672015,4114693.2071594,0.0,1.0
2016-09-12,171.06,171.67,166.23,167.01,2647877,141.836566085786,142.342355313615,137.831710396587,138.478457278073,3193434.89566751,0.0,1.0
2016-09-13,167.0,169.97,166.38,168.54,2788205,138.470165651387,140.932778777044,137.956084796873,139.747076160987,3362675.5107109,0.0,1.0
2016-09-14,166.16,167.86,165.59,167.0,1995701,137.773669009788,139.183245546359,137.301046288702,138.470165651387,2406887.18347511,0.0,1.0
2016-09-15,168.08,168.76,165.76,165.78,1646130,139.365661333444,139.929491948073,137.442003942359,137.45858719573,1985291.98478825,0.0,1.0
2016-09-16,166.0,168.05,165.61,167.85,4534927,137.641002982816,139.340786453387,137.317629542073,139.174953919673,5469285.0653957,0.0,1.0
2016-09-19,166.21,168.31,165.68,167.34,2030742,137.815127143216,139.556368747216,137.375670928873,138.752080958702,2449147.88976135,0.0,1.0
2016-09-20,166.47,168.28,166.39,167.68,1533159,138.030709437045,139.531493867158,137.964376423559,139.033996266016,1849044.89566799,0.0,1.0
2016-09-21,167.03,168.28,165.93,167.42,2333687,138.495040531444,139.531493867158,137.582961596016,138.818413972187,2814510.45549534,0.0,1.0
2016-09-22,168.02,169.3325,167.7,168.45,2467664,139.31591157333,140.40418757583,139.050579519387,139.672451520816,2976091.53611835,0.0,1.0
2016-09-23,165.13,168.1,165.05,167.75,3420548,136.919631461159,139.382244586816,136.853298447674,139.092037652816,4125303.91158868,0.0,1.0
2016-09-26,161.48,163.97,161.0,163.83,2772196,133.893187720874,135.957802765617,133.49518963996,135.841719992017,3343368.08093046,0.0,1.0
2016-09-27,162.89,163.449,159.82,160.72,2602686,135.06230708356,135.525809015291,132.516777691046,133.26302409276,3138932.92432589,0.0,1.0
2016-09-28,163.45,163.79,161.68,163.34,1677707,135.52663817796,135.808553485274,134.059020254589,135.435430284417,2023374.98248809,0.0,1.0
2016-09-29,158.95,163.96,157.77,163.38,3731700,131.795406169389,135.949511138931,130.816994220475,135.46859679116,4500564.41449601,0.0,1.0
2016-09-30,161.27,162.41,157.8,159.95,4497177,133.719063560474,134.664309002646,130.841869100532,132.62456883796,5423757.20767745,0.0,1.0
2016-10-03,161.07,161.72,160.25,160.5,2444718,133.55323102676,134.092186761331,132.873317638532,133.080608305675,2948417.83484145,0.0,1.0
2016-10-04,162.27,164.15,161.23,161.24,2469912,134.548226229046,136.107052045959,133.685897053732,133.694188680417,2978802.70497002,0.0,1.0
2016-10-05,166.4,166.57,163.005,163.32,2548215,137.972668050245,138.113625703902,135.157660790445,135.418847031045,3073238.93921936,0.0,1.0
2016-10-06,167.15,167.29,164.82,167.18,2858217,138.594540051673,138.710622825273,136.662591033902,138.61941493173,3447112.50076574,0.0,1.0
2016-10-07,169.83,169.98,166.24,167.5,3390232,140.816696003444,140.941070403729,137.840002023273,138.884746985673,4088741.725242,0.0,1.0
2016-10-10,171.04,171.75,170.1,170.52,2532001,141.819982832415,142.4086883271,141.040569923958,141.388818244758,3053684.27206589,0.0,1.0
2016-10-11,169.04,170.87,167.91,169.84,2679937,140.161657495273,141.679025178758,139.224703679787,140.824987630129,3232100.40873895,0.0,1.0
2016-10-12,169.3,169.99,168.301,169.04,2404792,140.377239789101,140.949362030415,139.548906283198,140.161657495273,2900265.64286107,0.0,1.0
2016-10-13,167.42,167.63,165.51,167.6,2713705,138.818413972187,138.992538132587,137.234713275216,138.96766325253,3272825.83124042,0.0,1.0
2016-10-14,170.52,172.95,169.11,171.6,5282125,141.388818244758,143.403683529386,140.219698882073,142.284313926815,6370432.72715375,0.0,1.0
2016-10-17,169.0,171.27,168.45,170.5,3061380,140.12849098853,142.010690246186,139.672451520816,141.372234991386,3692134.38573565,0.0,1.0
2016-10-18,172.63,173.47,171.1,172.01,4482486,143.138351475443,143.834848117043,141.869732592529,142.624270620929,5406039.33330025,0.0,1.0
2016-10-19,174.51,175.68,173.18,173.37,3676036,144.697177292357,145.667297614585,143.594390943157,143.751931850186,4433431.62848198,0.0,1.0
2016-10-20,174.51,175.79,173.8,174.0,2471135,144.697177292357,145.758505508128,144.108471797671,144.274304331386,2980277.6869565,0.0,1.0
2016-10-21,174.67,174.9,172.51,172.84,2004351,144.829843319328,145.0205507331,143.038851955215,143.312475635843,2417319.39458142,0.0,1.0
2016-10-24,175.12,175.79,174.35,175.5,1943125,145.202966520185,145.758505508128,144.564511265386,145.518048334242,2343478.63652425,0.0,1.0
2016-10-25,175.55,175.96,174.641,175.04,2423299,145.559506467671,145.899463161785,144.80579760194,145.1366335067,2922585.75048469,0.0,1.0
2016-10-26,177.07,177.9,173.93,174.79,2533595,146.819833723899,147.508038738813,144.216262944586,144.929342839557,3055606.69339577,0.0,1.0
2016-10-27,177.75,178.85,176.57,178.19,3021949,147.383664338528,148.295743273956,146.405252389614,147.748495912699,3644579.18155847,0.0,1.0
2016-10-28,177.14,178.51,175.46,178.51,2042775,146.877875110699,148.013827966642,145.4848818275,148.013827966642,2463660.12054079,0.0,1.0
2016-10-31,178.24,178.5,177.23,177.68,1828018,147.789954046127,148.005536339956,146.95249975087,147.325622951728,2204655.45458053,0.0,1.0
2016-11-01,178.06,179.18,176.61,179.0,2900633,147.640704765785,148.569366954584,146.438418896356,148.420117674241,3498267.72230156,0.0,1.0
2016-11-02,176.58,177.5,176.07,177.07,2104595,146.413544016299,147.176373671385,145.990671055328,146.819833723899,2538217.26396179,0.0,1.0
2016-11-03,176.21,177.97,176.21,176.77,1972746,146.106753828928,147.566080125613,146.106753828928,146.571084923328,2379202.62787451,0.0,1.0
2016-11-04,175.92,177.34,174.73,176.33,1846443,145.866296655042,147.043707644413,144.879593079443,146.206253349156,2226876.66725494,0.0,1.0
2016-11-07,181.48,181.5,179.0,179.0,3338783,150.476441092298,150.493024345669,148.420117674241,148.420117674241,4026692.38082488,0.0,1.0
2016-11-08,181.92,182.68,178.46,180.11,2646006,150.841272666469,151.471436294583,147.972369833213,149.340488236356,3191178.40237504,0.0,1.0
2016-11-09,192.63,193.54,183.45,185.0,7823835,159.721604846867,160.476142875266,152.109891549383,153.395093685669,9435826.40241398,0.0,1.0
2016-11-10,200.87,204.67,194.0,194.53,11342524,166.553905235893,169.704723376464,160.857557702809,161.297013917152,13679491.8897465,0.0,1.0
2016-11-11,203.94,205.0,198.25,198.25,6290179,169.099434628407,169.978347057092,164.381499044237,164.381499044237,7586182.10687086,0.0,1.0
2016-11-14,209.18,211.77,204.15,204.15,8248097,173.44424701172,175.591778323319,169.273558788807,169.273558788807,9947501.63344083,0.0,1.0
2016-11-15,211.19,211.2,205.17,206.56,4893793,175.110863975548,175.119155602234,170.119304710749,171.271840820063,5902090.36838695,0.0,1.0
2016-11-16,206.26,208.08,204.83,207.35,5271402,171.023092019492,172.532168076291,169.837389403435,171.926879328234,6357500.40348984,0.0,1.0
2016-11-17,209.63,209.69,205.67,206.26,3570582,173.817370212577,173.867119972691,170.533886045035,171.023092019492,4306250.3117185,0.0,1.0
2016-11-18,210.35,212.07,209.72,209.87,4278161,174.414367333948,175.84052712389,173.891994852748,174.016369253034,5159616.03453778,0.0,1.0
2016-11-21,211.08,211.69,209.18,211.46,2860229,175.019656082005,175.525445309833,173.44424701172,175.334737896062,3449539.04512943,0.0,1.0
2016-11-22,211.11,211.95,209.89,211.36,2945634,175.044530962062,175.741027603662,174.032952506405,175.251821629205,3552540.54680964,0.0,1.0
2016-11-23,212.31,213.41,209.37,211.5,3734285,176.039526164348,176.951605099776,173.601787918748,175.367904402805,4503682.01746822,0.0,1.0
2016-11-25,211.38,212.754,211.001,211.36,1973959,175.268404882576,176.407674389193,174.954152231188,175.251821629205,2380665.54950133,0.0,1.0
2016-11-28,210.35,211.76,209.6,210.0,3297394,174.414367333948,175.583486696633,173.79249533252,174.124160399948,3976775.75822618,0.0,1.0
2016-11-29,211.75,212.92,209.92,210.35,2570247,176.114150804519,177.087249063982,174.592125321769,174.94975972482,3090324.08675723,0.65,1.0
2016-11-30,219.29,220.77,214.97,215.2,6505900,182.385228476614,183.616156189439,178.792250287827,178.983543108064,7822337.49364704,0.0,1.0
2016-12-01,226.63,227.16,220.35,220.93,7604642,188.489964565894,188.930769760352,183.266838865529,183.74922945569,9143404.6392295,0.0,1.0
2016-12-02,223.36,226.25,221.22,226.0,5295835,185.770279686882,188.173915558547,183.990424750771,187.96598858003,6367421.67581248,0.0,1.0
2016-12-05,228.55,229.2,225.24,225.52,4599300,190.086843760911,190.627453905057,187.333890565336,187.566768781276,5529946.17724386,0.0,1.0
2016-12-06,231.38,232.67,227.9,230.18,5259347,192.440577157731,193.513480366883,189.546233616764,191.442527660846,6323550.50495707,0.0,1.0
2016-12-07,235.56,236.09,230.4,230.4,6595232,195.917116238548,196.357921433005,191.625503401942,191.625503401942,7929745.39308947,0.0,1.0
2016-12-08,241.45,242.42,236.0,236.88,7335475,200.815875852426,201.622632529074,196.283067720739,197.014970685121,8819772.99469873,0.0,1.0
2016-12-09,241.85,242.0,238.88,240.61,5456047,201.148559018054,201.273315205165,198.678386513263,200.117241204606,6560051.80147259,0.0,1.0
2016-12-12,237.17,242.83,236.37,240.5,5020914,197.256165980202,201.963632773843,196.590799648945,200.025753334058,6036871.73712744,0.0,1.0
2016-12-13,238.55,240.18,235.505,239.0,4680464,198.40392290162,199.759606801555,195.871372303274,198.778191462952,5627533.32127227,0.0,1.0
2016-12-14,239.93,243.12,235.37,235.67,6171829,199.551679823038,202.204828068924,195.759091734874,196.008604109096,7420668.83768243,0.0,1.0
2016-12-15,243.0,245.57,241.62,242.49,4829694,202.105023119235,204.242512458398,200.957266197818,201.680852083059,5806959.29218744,0.0,1.0
2016-12-16,238.9,243.19,238.4,242.8,6874967,198.695020671545,202.263047622909,198.279166714509,201.938681536421,8266083.42146146,0.0,1.0
2016-12-19,239.07,239.74,236.26,238.34,3742800,198.836411016937,199.393655319364,196.499311778397,198.229264239665,4500137.53227411,0.0,1.0
2016-12-20,243.09,243.65,240.23,240.52,4487687,202.179876831502,202.645633263382,199.801192197259,200.04238749234,5395748.82489009,0.0,1.0
2016-12-21,241.44,242.4,240.08,242.24,3277294,200.807558773285,201.605998370793,199.676436010148,201.472925104542,3940438.63783712,0.0,1.0
2016-12-22,240.12,242.86,239.55,241.23,2637214,199.709704326711,201.988584011266,199.235630815691,200.63290011133,3170841.53629336,0.0,1.0
2016-12-23,240.97,241.9,238.91,239.54,2187413,200.416656053671,201.190144413757,198.703337750685,199.22731373655,2630025.47287708,0.0,1.0
2016-12-27,241.56,242.5899,240.4,241.95,1988884,200.907363722973,201.763939703675,199.942582542651,201.231729809461,2391325.08703096,0.0,1.0
2016-12-28,240.65,244.5,240.44,243.69,3052787,200.150509521169,203.352584990342,199.975850859214,202.678901579944,3670503.72895653,0.0,1.0
2016-12-29,238.18,241.07,236.64,240.75,2619021,198.096190973414,200.499826845079,196.815360785744,200.233680312576,3148967.27046972,0.0,1.0
2016-12-30,239.45,240.5,237.4,238.51,2355444,199.152460024284,200.025753334058,197.447458800438,198.370654585057,2832056.73548409,0.0,1.0
2017-01-03,241.57,244.97,237.97,242.7,4384246,200.915680802114,203.743487709955,197.921532311459,201.855510745014,5271377.03733106,0.0,1.0
2017-01-04,243.13,243.32,240.03,241.44,2728709,202.213145148065,202.371169651738,199.634850614445,200.807558773285,3280850.10835582,0.0,1.0
2017-01-05,241.32,243.2324,236.78,242.72,3562065,200.707753823596,202.298312038466,196.931799893714,201.872144903296,4282831.6765256,0.0,1.0
2017-01-06,244.9,246.2,241.37,242.29,3591079,203.68526815597,204.766488444262,200.7493392193,201.514510500245,4317716.51952053,0.0,1.0
2017-01-09,242.89,244.69,241.47,243.25,3022091,202.013535248688,203.510609494015,200.832510010707,202.312950097753,3633596.54137218,0.0,1.0
2017-01-10,242.57,243.44,239.05,240.87,3432904,201.747388716185,202.470974601427,198.819776858655,200.333485262264,4127535.57098802,0.0,1.0
2017-01-11,245.76,245.84,242.0,242.77,3532563,204.400536962071,204.467073595197,201.273315205165,201.913730298999,4247360.08908381,0.0,1.0
2017-01-12,243.84,245.4669,241.57,245.06,4022228,202.803657767055,204.156763372457,200.915680802114,203.818341422222,4836106.44067646,0.0,1.0
2017-01-13,244.3,247.77,242.91,245.43,4185828,203.186243407528,206.072269869354,202.030169406969,204.126073350428,5032810.11179969,0.0,1.0
2017-01-17,235.74,243.06,235.61,242.94,6277192,196.066823663081,202.15492559408,195.958701634251,202.055120644391,7547351.53267361,0.0,1.0
2017-01-18,234.29,237.69,231.52,236.0,7587514,194.860847187678,197.688654095519,192.557016265701,196.283067720739,9122810.87102043,0.0,1.0
2017-01-19,231.41,234.75,230.62,234.07,4561821,192.465528395153,195.24343282815,191.808479143037,194.677871446582,5484883.48231706,0.0,1.0
2017-01-20,232.2,233.23,230.54,231.62,5207057,193.122577647269,193.979236798762,191.741942509912,192.640187057108,6260679.87559868,0.0,1.0
2017-01-23,232.67,233.752,230.75,231.86,3135704,193.513480366883,194.413388329908,191.916601171867,192.839796956485,3770198.58408199,0.0,1.0
2017-01-24,233.68,236.06,230.84,231.86,4448152,194.353505360094,196.332970195583,191.991454884133,192.839796956485,5348214.10827729,0.0,1.0
2017-01-25,237.25,237.33,234.485,235.53,3716771,197.322702613328,197.389239246453,195.023030230922,195.892165001126,4468841.68963556,0.0,1.0
2017-01-26,239.58,240.79,237.47,237.47,4194469,199.260582053113,200.266948629139,197.505678354423,197.505678354423,5043199.57648292,0.0,1.0
2017-01-27,236.95,237.97,236.01,236.9,3253002,197.073190239106,197.921532311459,196.29138479988,197.031604843403,3911231.26877279,0.0,1.0
2017-01-30,233.9,236.29,231.52,235.58,3802918,194.53648110119,196.52426301582,192.557016265701,195.933750396829,4572420.11968602,0.0,1.0
2017-01-31,229.32,234.35,228.16,232.85,5151196,190.727258854745,194.910749662522,189.762477674423,193.663187791416,6193515.67160958,0.0,1.0
2017-02-01,230.67,232.86,229.52,230.51,4024127,191.850064538741,193.671504870556,190.893600437559,191.71699127249,4838389.69416951,0.0,1.0
2017-02-02,230.41,232.33,227.05,228.51,2775736,191.633820481082,193.230699676099,188.839281889804,190.053575444348,3337392.79504234,0.0,1.0
2017-02-03,240.95,241.11,234.2,234.52,7377056,200.40002189539,200.533095161641,194.785993475411,195.052140007914,8869767.70954579,0.0,1.0
2017-02-06,239.98,243.65,239.17,239.6,4638555,199.593265218741,202.645633263382,198.919581808344,199.277216211394,5577144.23720685,0.0,1.0
2017-02-07,239.62,241.44,239.39,241.15,2660079,199.293850369676,200.807558773285,199.102557549439,200.566363478204,3198333.15878866,0.0,1.0
2017-02-08,237.73,238.94,236.31,238.3,2743424,197.721922412082,198.728288988107,196.540897174101,198.195995923102,3298542.61765031,0.0,1.0
2017-02-09,241.55,243.2906,237.42,238.8,3550836,200.899046643833,202.346717439064,197.46409295872,198.611849880138,4269330.54252166,0.0,1.0
2017-02-10,242.72,244.16,241.23,243.37,3072771,201.872144903296,203.069804299558,200.63290011133,202.412755047442,3694531.39499397,0.0,1.0
2017-02-13,246.27,247.48,244.49,244.49,2998225,204.824707998247,205.831074574273,203.344267911201,203.344267911201,3604901.37135369,0.0,1.0
2017-02-14,249.46,250.0,245.69,246.01,4140625,207.477856244134,207.926978517732,204.342317408086,204.608463940589,4978460.50271788,0.0,1.0
2017-02-15,250.54,251.95,248.51,250.58,4296636,208.37610079133,209.54880895017,206.687733725766,208.409369107893,5166039.57628518,0.0,1.0
2017-02-16,249.44,250.78,248.44,250.3,2286305,207.461222085852,208.575710690707,206.629514171781,208.176490891953,2748927.79222133,0.0,1.0
2017-02-17,250.38,250.56,247.11,247.51,3262324,208.243027525079,208.392734949612,205.523342646067,205.856025811695,3922439.53052224,0.0,1.0
2017-02-21,251.76,252.65,250.71,251.0,2794893,209.390784446497,210.13100449002,208.517491136722,208.758686431803,3360426.12161756,0.0,1.0
2017-02-22,251.73,252.35,250.0,250.06,2378769,209.365833209075,209.881492115799,207.926978517732,207.976880992576,2860101.43676129,0.0,1.0
2017-02-23,251.19,251.9,249.322,251.31,2594747,208.916710935476,209.507223554467,207.363080551992,209.016515885165,3119781.5436186,0.0,1.0
2017-02-24,247.35,248.88,246.1,247.7,3563887,205.722952545444,206.995465653973,204.683317652855,206.014050315369,4285022.34943994,0.0,1.0
2017-02-27,249.33,249.76,246.61,247.21,2372858,207.369734215304,207.727368618355,205.107488689031,205.606513437474,2852994.37441405,0.0,1.0
2017-02-28,248.06,249.0,245.61,248.0,3626634,206.85407530858,207.637929339017,204.811051505847,206.804042072595,4349069.88754253,0.65,1.0
2017-03-01,252.71,255.15,251.26,253.71,5218289,210.731651097442,212.766336027511,209.52251456113,211.565538363863,6257787.125581,0.0,1.0
2017-03-02,251.06,254.2352,250.97,253.52,3019247,209.355737107846,212.003495956188,209.280687253868,211.407099783243,3620689.6562358,0.0,1.0
2017-03-03,252.89,254.75,251.5,251.73,3169639,210.881750805398,212.432781120942,209.722647505071,209.914441576348,3801040.17369284,0.0,1.0
2017-03-06,252.01,252.73,250.5,252.17,2467023,210.147930010946,210.74832884277,208.88876023865,210.281351973574,2958461.05263857,0.0,1.0
2017-03-07,250.9,253.0,250.31,252.49,2496095,209.222315145218,210.973478404704,208.730321658029,210.548195898829,2993324.27836541,0.0,1.0
2017-03-08,250.24,254.77,249.61,253.62,3584206,208.67194954938,212.44945886627,208.146600571534,211.490488509885,4298190.1083344,0.0,1.0
2017-03-09,250.18,252.74,249.52,251.22,3061457,208.621916313395,210.756667715434,208.071550717556,209.489159070473,3671308.00921908,0.0,1.0
2017-03-10,248.38,251.9,246.87,251.84,3364803,207.120919233835,210.05620241164,205.861749461539,210.006169175655,4035081.40187644,0.0,1.0
2017-03-13,248.16,249.32,247.2083,249.32,1801062,206.937464035223,207.904773264272,206.143853523769,207.904773264272,2159838.71264569,0.0,1.0
2017-03-14,247.72,247.83,245.41,246.81,2144231,206.570553637997,206.662281237303,204.644274052563,205.811716225553,2571367.96104465,0.0,1.0
2017-03-15,246.78,250.28,245.56,248.35,3427047,205.786699607561,208.705305040037,204.769357142526,207.095902615843,4109724.58508162,0.0,1.0
2017-03-16,248.22,250.2,247.31,247.85,2940620,206.987497271208,208.638594058723,206.228659858764,206.678958982632,3526399.93247327,0.0,1.0
2017-03-17,243.94,249.68,243.86,249.68,5438111,203.418459770923,208.204972680184,203.351748789609,208.204972680184,6521398.29803992,0.0,1.0
2017-03-20,242.14,244.93,241.52,243.32,2759141,201.917462691364,204.24400816468,201.400452586182,202.901449665741,3308769.79551395,0.0,1.0
2017-03-21,233.0,243.31,232.79,243.31,5660889,194.295733076269,202.893110793077,194.12061675032,202.893110793077,6788554.3141714,0.0,1.0
2017-03-22,231.07,232.92,229.1587,231.215,6291278,192.686330652075,194.229022094955,191.092521919763,192.807244305706,7544518.60980697,0.0,1.0
2017-03-23,231.9,234.63,229.95,230.75,4770674,193.378457083205,195.654969320536,191.752376913682,192.41948672682,5721005.93461651,0.0,1.0
2017-03-24,228.41,233.7,226.97,233.0,6386345,190.468190523393,194.879454162764,189.267392859746,194.295733076269,7658523.22869022,0.0,1.0
2017-03-27,225.48,227.07,220.85,223.3,9194797,188.024900832777,189.350781586388,184.164002789244,186.207026591978,11026426.9167405,0.0,1.0
2017-03-28,229.33,229.75,225.1,225.58,4470702,191.235366808501,191.585599460398,187.708023671537,188.108289559419,5361278.65242981,0.0,1.0
2017-03-29,228.45,229.965,227.52,229.39,2635989,190.50154601405,191.764885222679,189.726030856278,191.285400044486,3161085.56413283,0.0,1.0
2017-03-30,231.22,232.0,229.38,229.48,3156815,192.811413742038,193.461845809847,191.277061171822,191.360449898464,3785661.5961364,0.0,1.0
2017-03-31,229.72,230.8,228.73,230.53,2858414,191.560582842405,192.461181090141,190.735034448648,192.236031528207,3427818.26165254,0.0,1.0
2017-04-03,228.96,230.1,225.57,230.0,3735259,190.926828519925,191.877460003646,188.099950686755,191.794071277004,4479333.29888601,0.0,1.0
2017-04-04,229.26,230.69,227.28,227.72,3041612,191.176994699851,192.369453490835,189.525897912336,189.892808309562,3647509.8283389,0.0,1.0
2017-04-05,227.66,232.89,227.31,232.15,5286925,189.842775073577,194.204005476962,189.550914530329,193.58692889981,6340095.6135071,0.0,1.0
2017-04-06,228.64,230.12,225.71,227.09,2927189,190.65998459467,191.894137748974,188.216694904054,189.367459331716,3510293.43877703,0.0,1.0
2017-04-07,227.88,228.83,226.23,226.6,2853120,190.026230272189,190.81842317529,188.650316282594,188.95885457117,3421469.68167875,0.0,1.0
2017-04-10,228.89,229.79,226.95,228.0,2653919,190.868456411275,191.618954951055,189.250715114417,190.12629674416,3182587.27152422,0.0,1.0
2017-04-11,227.74,229.4,225.39,227.78,3374674,189.90948605489,191.293738917151,187.949850978799,189.942841545547,4046918.73336893,0.0,1.0
2017-04-12,225.75,228.25,225.23,227.65,2947529,188.250050394711,190.334768560765,187.816429016172,189.834436200912,3534685.22507601,0.0,1.0
2017-04-13,223.32,228.17,223.08,225.18,3653655,186.223704337306,190.268057579452,186.023571393365,187.774734652851,4381473.54819074,0.0,1.0
2017-04-17,226.26,226.88,223.02,223.9,4190874,188.675332900586,189.192343005768,185.97353815738,186.707358951831,5025708.11278031,0.0,1.0
2017-04-18,215.59,219.89,213.18,219.32,12464020,179.777755767866,183.36347101348,177.76808745579,182.888155271619,14946888.5086633,0.0,1.0
2017-04-19,214.09,217.18,213.61,215.87,6428792,178.526924868233,181.103636521477,178.126658980351,180.011244202464,7709425.79275282,0.0,1.0
2017-04-20,218.06,218.98,215.0,215.5,5167776,181.837457315928,182.604633601036,179.285762280677,179.702705913888,6197211.79119947,0.0,1.0
2017-04-21,216.86,219.18,216.38,218.55,3845675,180.836792596222,182.77141105432,180.436526708339,182.246062076474,4611744.48256291,0.0,1.0
2017-04-24,223.22,224.81,220.3,221.18,5353490,186.140315610664,187.466196364275,183.705364792713,184.439185587164,6419920.55229726,0.0,1.0
2017-04-25,226.63,227.98,225.15,226.2,3970750,188.983871189162,190.109618998832,187.749718034858,188.625299664601,4761734.78105579,0.0,1.0
2017-04-26,226.2,229.36,226.09,227.1,3587794,188.625299664601,191.260383426494,188.533572065294,189.37579820438,4302492.84821841,0.0,1.0
2017-04-27,225.81,226.7,223.52,226.7,2800420,188.300083630696,189.042243297812,186.390481790591,189.042243297812,3358271.69062879,0.0,1.0
2017-04-28,223.8,226.77,223.72,225.31,2932137,186.623970225189,189.100615406461,186.557259243875,187.883139997486,3516227.0945591,0.0,1.0
2017-05-01,224.85,226.39,220.93,224.9,3002260,187.499551854931,188.783738245221,184.230713770558,187.541246218253,3600318.79714728,0.0,1.0
2017-05-02,225.12,225.84,223.1756,224.86,2596516,187.724701416865,188.325100248689,186.103291016035,187.507890727596,3113749.42939441,0.0,1.0
2017-05-03,226.31,226.69,224.32,224.45,3036575,188.717027263907,189.033904425148,187.057591603728,187.165996948363,3641469.44350173,0.0,1.0
2017-05-04,226.59,228.89,224.81,228.26,2934425,188.950515698505,190.868456411275,187.466196364275,190.34310743343,3518970.87071703,0.0,1.0
2017-05-05,226.87,227.4711,225.3,226.88,2428534,189.184004133103,189.68525376895,187.874801124821,189.192343005768,2912304.93352051,0.0,1.0
2017-05-08,225.03,227.34,224.6,226.75,2315930,187.649651562887,189.575931148322,187.291080038326,189.083937661133,2777269.89397231,0.0,1.0
2017-05-09,223.76,226.565,222.93,225.47,2135170,186.590614734532,188.929668516845,185.898488303402,188.016561960113,2560501.98387379,0.0,1.0
2017-05-10,224.88,225.35,223.06,223.46,2628398,187.524568472924,187.916495488142,186.006893648037,186.340448554605,3151982.41517534,0.0,1.0
2017-05-11,224.76,225.09,222.15,224.35,2397710,187.424502000954,187.699684798873,185.248056235593,187.082608221721,2875340.70437203,0.0,1.0
2017-05-12,222.82,224.49,222.48,223.49,2148115,185.806760704095,187.19935243902,185.523239033512,186.365465172598,2576025.66497706,0.0,1.0
2017-05-15,225.12,226.57,222.85,223.13,2460326,187.724701416865,188.933837953177,185.831777322088,186.065265756686,2950429.99104347,0.0,1.0
2017-05-16,225.6,226.82,224.41,225.44,1706942,188.124967304748,189.142309769782,187.132641457706,187.99154534212,2046969.73887677,0.0,1.0
2017-05-17,213.72,222.16,213.12,221.73,7508417,178.218386579657,185.256395108257,177.718054219804,184.897823583696,9004115.18719904,0.0,1.0
2017-05-18,215.16,217.61,213.86,214.0,4786400,179.419184243305,181.462208046038,178.335130796956,178.451875014255,5739864.59889073,0.0,1.0
2017-05-19,215.39,217.8,214.0,214.87,3738931,179.610978314582,181.620646626658,178.451875014255,179.177356936042,4483736.77181078,0.0,1.0
2017-05-22,216.02,217.64,215.4,217.37,2468406,180.136327292427,181.487224664031,179.619317187246,181.262075102097,2960119.55020256,0.0,1.0
2017-05-23,219.64,220.79,214.66,215.97,3304909,183.154999196874,184.113969553259,179.002240610094,180.094632929106,3963256.34540686,0.0,1.0
2017-05-24,223.83,224.4,219.45,220.0,4141625,186.648986843181,187.124302585042,182.996560616254,183.455198612786,4966648.57082168,0.0,1.0
2017-05-25,222.47,225.45,222.3,224.41,2637582,185.514900160848,187.999884214785,185.373139325556,187.132641457706,3162995.89429872,0.0,1.0
2017-05-26,223.53,224.23,221.18,222.01,1780436,186.398820663255,186.98254174975,184.439185587164,185.131312018294,2135103.95432697,0.0,1.0
2017-05-30,218.42,222.44,218.01,221.83,3091941,182.763072181656,186.126809706472,182.42000442415,185.616391823353,3695176.19264328,0.75,1.0
2017-05-31,211.26,218.3,209.62,218.24,8223098,176.77193768472,182.662662106288,175.399666654696,182.612457068604,9827417.78040804,0.0,1.0
2017-06-01,215.01,215.93,210.79,212.61,4043504,179.909752539959,180.679563117778,176.378664889531,177.901551032606,4832388.36564406,0.0,1.0
2017-06-02,213.31,215.21,211.91,212.94,3687931,178.487276472251,180.077102665572,177.315825592962,178.177678739867,4407443.36043641,0.0,1.0
2017-06-05,213.99,215.81,212.68,213.08,2687394,179.056266899334,180.57915304241,177.960123576571,178.294823827796,3211702.39957761,0.0,1.0
2017-06-06,214.53,216.02,212.48,212.51,2888275,179.508112238488,180.754870674303,177.792773450958,177.8178759698,3451775.12048477,0.0,1.0
2017-06-07,215.78,217.23,214.31,215.37,2652730,180.554050523568,181.76733893426,179.324027100314,180.210982766062,3170275.48116559,0.0,1.0
2017-06-08,218.76,221.0,214.63,215.56,3752351,183.047567395198,184.92188880206,179.591787301295,180.369965385394,4484431.6504232,0.0,1.0
2017-06-09,222.44,223.85,219.75,220.83,4445881,186.126809706472,187.306628092041,183.875950516981,184.779641195289,5313268.7934618,0.0,1.0
2017-06-12,221.91,225.23,219.65,223.63,3380105,185.683331873598,188.461343958769,183.792275454174,187.122542953867,4039560.75637747,0.0,1.0
2017-06-13,224.2,226.8,222.77,223.35,2755468,187.599490811864,189.775042444829,186.402937413733,186.88825277801,3293057.58201414,0.0,1.0
2017-06-14,226.51,226.94,221.76,222.99,3620918,189.532384762691,189.892187532758,185.557819279388,186.587022551907,4327356.17824321,0.0,1.0
2017-06-15,223.23,226.35,222.8,224.81,3375975,186.787842702642,189.3985046622,186.428039932575,188.109908694982,4034624.99671206,0.0,1.0
2017-06-16,221.81,223.67,221.1301,222.65,3739802,185.599656810792,187.15601297899,185.030750058771,186.302527338365,4469434.35065536,0.0,1.0
2017-06-19,226.13,227.04,223.11,223.43,2793520,189.214419524026,189.975862595564,186.687432627274,186.955192828255,3338533.49649068,0.0,1.0
2017-06-20,225.1,226.5399,224.19,225.51,2003228,188.352566377121,189.55740360647,187.591123305583,188.695634134627,2394056.16537845,0.0,1.0
2017-06-21,222.49,224.93,221.9328,224.54,3005665,186.168647237875,188.21031877035,185.702409787918,187.883986025405,3592067.81470318,0.0,1.0
2017-06-22,219.77,221.9,219.29,221.44,3337468,183.892685529542,185.674964367317,183.491045228071,185.290059078408,3988605.3121029,0.0,1.0
2017-06-23,217.19,220.69,216.46,220.5,4374984,181.733868909138,184.66249610736,181.123040950651,184.503513488028,5228539.84600457,0.0,1.0
2017-06-26,220.44,221.97,217.6963,218.26,2584163,184.453308450344,185.733536911282,182.157515752126,182.629192081166,3088331.11482711,0.0,1.0
2017-06-27,220.28,222.41,219.56,221.84,2895598,184.319428349854,186.10170718763,183.716967897648,185.624759329634,3460526.83187212,0.0,1.0
2017-06-28,223.22,224.63,220.75,221.87,3351812,186.779475196361,187.959293581931,184.712701145044,185.649861848475,4005747.81492146,0.0,1.0
2017-06-29,224.41,228.79,223.03,228.37,5056563,187.775208443757,191.440176194676,186.620492577029,191.088740930889,6043094.35859251,0.0,1.0
2017-06-30,221.9,226.05,221.54,225.31,3120118,185.674964367317,189.147479473781,185.373734141214,188.528284009014,3728850.50259296,0.0,1.0
2017-07-03,227.28,229.07,223.42,224.46,2846554,190.1766827463,191.674466370534,186.946825321974,187.81704597516,3401914.3870706,0.0,1.0
2017-07-05,228.04,228.92,225.21,228.38,2746161,190.812613223628,191.548953776324,188.444608946208,191.09710843717,3281934.79382868,0.0,1.0
2017-07-06,226.69,230.06,225.25,227.97,3049598,189.682999875742,192.502849492316,188.47807897133,190.754040679664,3644572.10753134,0.0,1.0
2017-07-07,225.28,228.4898,224.42,228.23,2645752,188.503181490172,191.188983656131,187.783575950038,190.97159584296,3161936.07899968,0.0,1.0
2017-07-10,225.84,227.34,223.96,224.27,2355505,188.971761841888,190.226887783983,187.398670661128,187.658063355828,2815062.12364732,0.0,1.0
2017-07-11,226.95,227.95,224.67,226.04,2741919,189.900555039039,190.737305667102,187.992763607054,189.139111967501,3276865.1830537,0.0,1.0
2017-07-12,227.39,229.02,226.07,226.4,2564289,190.268725315387,191.63262883913,189.164214486343,189.440342193604,3064579.71347352,0.0,1.0
2017-07-13,230.4,230.64,226.95,227.39,2838826,192.787344705858,192.988164856593,189.900555039039,190.268725315387,3392678.66051026,0.0,1.0
2017-07-14,228.6,229.61,225.1,227.22,3693535,191.281193575344,192.126311709688,188.352566377121,190.126477708616,4414140.69631169,0.0,1.0
2017-07-17,229.26,229.6397,227.21,228.73,2527032,191.833448989866,192.151163203341,190.118110202335,191.389971156992,3020053.9028551,0.0,1.0
2017-07-18,223.31,230.36,222.76,227.5,6236146,186.854782752887,192.753874680736,186.394569907452,190.360767884474,7452813.04948821,0.0,1.0
2017-07-19,222.87,224.2,221.67,222.91,4869385,186.486612476539,187.599490811864,185.482511722863,186.520082501662,5819398.08192145,0.0,1.0
2017-07-20,222.3,224.7555,221.61,223.0,3456736,186.009664618543,188.064305785753,185.432306685179,186.595390058187,4131142.40260501,0.0,1.0
2017-07-21,220.18,222.31,219.09,221.89,3417492,184.235753287048,186.018032124823,183.323695102459,185.666596861037,4084241.92989092,0.0,1.0
2017-07-24,218.18,219.7267,218.0,218.94,3123059,182.562252030921,183.856454227347,182.411636917869,183.198182508249,3732365.28931836,0.0,1.0
2017-07-25,221.58,222.8725,220.18,220.34,3482477,185.407204166337,186.488704353109,184.235753287048,184.369633387538,4161905.45092154,0.0,1.0
2017-07-26,222.25,223.74,221.87,222.45,2788707,185.96782708714,187.214585522954,185.649861848475,186.135177212752,3332781.48407671,0.0,1.0
2017-07-27,221.48,222.71,220.43,221.84,2803370,185.323529103531,186.352732376049,184.444940944064,185.624759329634,3350305.2235377,0.0,1.0
2017-07-28,223.61,223.67,220.86,221.77,2479912,187.105807941306,187.15601297899,184.804743714131,185.566186785669,2963740.82890016,0.0,1.0
2017-07-31,225.33,225.5,223.05,223.95,1994914,188.545019021576,188.687266628346,186.637227589591,187.390303154848,2384120.11069123,0.0,1.0
2017-08-01,227.0,228.62,226.73,227.09,2930332,189.942392570442,191.297928587905,189.716469900865,190.017700126968,3502037.40722761,0.0,1.0
2017-08-02,226.27,227.73,225.57,226.4,1847548,189.331564611955,190.553220528928,188.745839172311,189.440342193604,2208003.12307567,0.0,1.0
2017-08-03,223.99,226.74,223.97,226.0,2103964,187.42377317997,189.724837407145,187.407038167409,189.105641942378,2514445.67764344,0.0,1.0
2017-08-04,229.79,229.79,225.06,226.05,3392000,192.276926822739,192.276926822739,188.319096351998,189.147479473781,4053776.46127336,0.0,1.0
2017-08-07,232.92,233.13,229.29,229.8,3702038,194.895956288578,195.071673920472,191.858551508707,192.28529432902,4424302.62474632,0.0,1.0
2017-08-08,232.05,235.83,231.7,232.4,3319053,194.167983242163,197.330900616244,193.875120522341,194.460845961985,3966597.56047132,0.0,1.0
2017-08-09,231.01,231.49,229.06,230.32,2540191,193.297762588977,193.699402890447,191.666098864253,192.720404655613,3035780.21313043,0.0,1.0
2017-08-10,225.5,229.454,225.4656,229.02,3249869,188.687266628346,191.99577861171,188.658482406741,191.63262883913,3883915.81793101,0.0,1.0
2017-08-11,224.15,226.6799,222.65,225.07,2954994,187.55765328046,189.674548694399,186.302527338365,188.327463858279,3531510.94351534,0.0,1.0
2017-08-14,227.36,229.83,226.2966,226.37,2255514,190.243622796545,192.310396847862,189.353822178662,189.415239674762,2695562.96028081,0.0,1.0
2017-08-15,227.59,230.61,227.5,229.57,1858405,190.436075440999,192.963062337751,190.360767884474,192.092841684565,2220978.31500965,0.0,1.0
2017-08-16,225.61,229.01,225.0,228.26,2365730,188.779309197433,191.62426133285,188.268891314315,190.996698361802,2827282.01289158,0.0,1.0
2017-08-17,221.42,225.98,221.11,224.38,3409759,185.273324065847,189.088906929817,185.013931371147,187.750105924915,4075000.2278346,0.0,1.0
2017-08-18,222.15,224.091,220.55,220.79,3141990,185.884152024333,187.508284993405,184.545351019431,184.746171170167,3754989.71213334,0.0,1.0
2017-08-21,220.79,222.4,219.21,222.4,2097817,184.746171170167,186.093339681349,183.424105177826,186.093339681349,2507099.40290657,0.0,1.0
2017-08-22,223.58,223.78,221.33,221.86,1973120,187.080705422464,187.248055548077,185.198016509321,185.641494342195,2358074.11888788,0.0,1.0
2017-08-23,222.74,224.81,221.33,221.9,2553146,186.377834894891,188.109908694982,185.198016509321,185.674964367317,3051262.72317046,0.0,1.0
2017-08-24,222.99,224.565,222.59,223.77,2238433,186.587022551907,187.904904791107,186.252322300681,187.239688041796,2675149.47097214,0.0,1.0
2017-08-25,222.47,224.9489,222.13,223.64,2223984,186.151912225314,188.226133357221,185.867417011772,187.130910460148,2657881.48273837,0.0,1.0
2017-08-28,220.35,223.085,218.86,222.91,2601641,184.378000893819,186.666513861573,183.131242458004,186.520082501662,3109219.05851523,0.0,1.0
2017-08-29,219.96,220.1302,215.75,217.27,2363595,184.679231119922,184.822131670643,181.144499518654,182.420697151416,2815131.69102596,0.75,1.0
2017-08-30,222.42,224.22,220.09,220.25,2407340,186.744656236102,188.255942906478,184.788379601671,184.922716194593,2867233.65258195,0.0,1.0
2017-08-31,223.74,224.49,222.58,223.25,2234978,187.852933127711,188.482635907034,186.878992829024,187.441527311886,2661943.9440961,0.0,1.0
2017-09-01,225.88,227.56,223.53,224.55,2345816,189.649685058046,191.060219283731,187.6766163495,188.53301212938,2793956.2246983,0.0,1.0
2017-09-05,217.78,224.0,217.3,223.85,5646209,182.848895041355,188.07123009121,182.445885262589,187.945289535345,6724850.02297604,0.0,1.0
2017-09-06,218.83,221.02,217.61,218.98,3535316,183.730478932408,185.569211048032,182.706162411375,183.856419488273,4210696.0411539,0.0,1.0
2017-09-07,215.84,218.81,214.64,218.73,3579104,181.220063852173,183.713686858293,180.212539405255,183.646518561831,4262849.21734805,0.0,1.0
2017-09-08,217.21,219.28,215.4,215.51,3085716,182.37032092907,184.108300600002,180.850638221636,180.94299462927,3675205.31271468,0.0,1.0
2017-09-11,221.06,221.89,218.99,220.07,2932258,185.602795196262,186.299666272047,183.86481552533,184.771587527556,3492430.98841571,0.0,1.0
2017-09-12,225.95,227.69,222.02,222.54,3744688,189.70845731745,191.16936776548,186.408814753796,186.845408680794,4460066.06961203,0.0,1.0
2017-09-13,226.56,227.14,224.72,225.25,2365540,190.220615577966,190.707585727309,188.67574475936,189.120734723415,2817448.26012475,0.0,1.0
2017-09-14,226.85,228.1,226.05,226.1,1979383,190.464100652638,191.513605284843,189.792417688026,189.834397873315,2357520.56167746,0.0,1.0
2017-09-15,225.22,227.21,223.82,227.15,4315903,189.095546612242,190.766357986713,187.920101424172,190.715981764367,5140404.89622547,0.0,1.0
2017-09-18,227.53,229.0,225.66,226.3,2460796,191.035031172558,192.269248620031,189.464972242778,190.002318614467,2930901.78509851,0.0,1.0
2017-09-19,228.91,230.1356,227.33,228.01,1849072,192.193684286512,193.222702588297,190.867110431405,191.438040951324,2202315.19621118,0.0,1.0
2017-09-20,229.79,231.65,228.5,229.5,2662767,192.932535547585,194.494198440307,191.849446767149,192.689050472913,3171456.94060029,0.0,1.0
2017-09-21,231.29,232.1,229.4,229.89,1775337,194.191941106231,194.872020107901,192.605090102337,193.016495918161,2114494.0021243,0.0,1.0
2017-09-22,231.03,231.49,228.88,230.64,1814518,193.973644142733,194.359861847384,192.168496175339,193.646198697485,2161160.06580529,0.0,1.0
2017-09-25,230.26,231.86,228.3552,230.77,2034177,193.327149289294,194.670515218517,191.727872150554,193.755347179234,2422782.3031679,0.0,1.0
2017-09-26,229.94,231.44,229.03,230.86,1768369,193.05847610345,194.317881662096,192.294436731204,193.830911512753,2106194.84866396,0.0,1.0
2017-09-27,234.76,235.6,232.91,234.07,3015905,197.105365965234,197.810633078076,195.55209910957,196.526039408256,3592057.75212067,0.0,1.0
2017-09-28,235.47,236.2,233.5,235.0,2110342,197.701484596326,198.314395301534,196.047465295971,197.306870854617,2513497.71983065,0.0,1.0
2017-09-29,237.19,237.6,234.57,235.01,1894309,199.145602970241,199.489840489604,196.945841261138,197.315266891675,2256194.18660799,0.0,1.0
2017-10-02,240.65,241.0996,237.1,237.2,2490067,202.050631792186,202.428117618297,199.070038636722,199.153999007299,2965764.66123762,0.0,1.0
2017-10-03,241.62,242.71,239.69,241.07,2008692,202.865047386777,203.78021542606,201.244612234652,202.403265348607,2392428.69726426,0.0,1.0
2017-10-04,240.31,242.88,240.1203,241.62,1828818,201.765166532226,203.92294805604,201.605893709242,202.865047386777,2178191.91059328,0.0,1.0
2017-10-05,246.06,246.32,240.12,241.0,3315389,206.592887840371,206.811184803869,201.605641828131,202.344493089203,3948754.60558127,0.0,1.0
2017-10-06,246.02,247.075,244.61,246.3,2381577,206.55930369214,207.445085601721,205.375462467012,206.794392729754,2836548.93808734,0.0,1.0
2017-10-09,242.8,246.35,242.02,245.15,2159929,203.855779759579,206.836372915042,203.200888869083,205.828848468125,2572557.72594967,0.0,1.0
2017-10-10,242.6,243.73,241.7,242.8,2184730,203.687859018426,204.63661120594,202.932215683238,203.855779759579,2602096.66179492,0.0,1.0
2017-10-11,242.4,243.2,241.35,242.0,2143456,203.519938277273,204.191621241885,202.638354386221,203.184096794967,2552937.75537677,0.0,1.0
2017-10-12,239.8,243.42,238.75,242.33,2147134,201.336968642286,204.376334057153,200.455384751233,203.46116601787,2557318.39349776,0.0,1.0
2017-10-13,238.53,239.45,236.84,239.0,2481783,200.270671935965,201.043107345268,198.851741673224,200.665285677674,2955898.10164157,0.0,1.0
2017-10-16,242.41,242.76,238.35,238.6,2952259,203.528334314331,203.822195611348,200.119543268928,200.329444195369,3516252.94139504,0.0,1.0
2017-10-17,236.09,244.89,235.19,244.44,7076539,198.2220388939,205.610551504626,197.466395558712,205.232729837032,8428427.54434716,0.0,1.0
2017-10-18,242.03,242.65,236.87,236.87,4217650,203.20928490614,203.729839203714,198.876929784396,198.876929784396,5023381.83007482,0.0,1.0
2017-10-19,239.99,240.99,238.1,240.35,2709923,201.496493346381,202.336097052145,199.909642342487,201.798750680456,3227621.53310536,0.0,1.0
2017-10-20,244.73,245.25,240.67,242.95,3007503,205.476214911704,205.912808838701,202.067423866301,203.981720315444,3582050.65002916,0.0,1.0
2017-10-23,242.13,245.33,241.381,244.39,1961980,203.293245276717,205.979977135163,202.664382101099,205.190749651744,2336792.92567429,0.0,1.0
2017-10-24,244.84,246.25,243.0,243.6,2274508,205.568571319338,206.752412544466,204.023700500732,204.52746272419,2709025.68007298,0.0,1.0
2017-10-25,241.74,246.5,240.8,246.16,2568428,202.965799831469,206.962313470907,202.17657234805,206.676848210947,3059095.59756152,0.0,1.0
2017-10-26,241.72,244.0,241.53,242.61,1946121,202.949007757353,204.863304206496,202.789483053258,203.696255055484,2317904.25249298,0.0,1.0
2017-10-27,241.71,242.44,239.67,240.85,2111452,202.940611720296,203.553522425504,201.227820160537,202.218552533338,2514819.77211838,0.0,1.0
2017-10-30,240.89,242.59,239.53,240.1,1764392,202.252136681569,203.679462981368,201.11027564173,201.588849754015,2101458.09015194,0.0,1.0
2017-10-31,242.48,244.18,240.63,240.68,2549559,203.587106573734,205.014432873534,202.03383971807,202.075819903359,3036621.89970806,0.0,1.0
2017-11-01,244.26,247.4,242.91,243.89,2949992,205.081601169995,207.717956806095,203.948136167213,204.770947798862,3513552.858029,0.0,1.0
2017-11-02,246.88,247.74,243.38,244.69,2481918,207.281362879097,208.003422066055,204.342749908922,205.442630763473,2956058.89178467,0.0,1.0
2017-11-03,244.4,246.28,243.19,245.37,1937674,205.199145688802,206.777600655639,204.183225204827,206.013561283393,2307843.55368709,0.0,1.0
2017-11-06,243.49,244.579,241.67,243.5,1733552,204.435106316556,205.349434752134,202.907027572065,204.443502353614,2064726.47523855,0.0,1.0
2017-11-07,239.81,244.98,238.84,243.91,2429699,201.345364679344,205.686115838145,200.530949084752,204.787739872977,2893864.07339416,0.0,1.0
2017-11-08,241.25,242.32,237.55,239.2,2347205,202.554394015644,203.452769980812,199.447860304316,200.833206418827,2795610.57661512,0.0,1.0
2017-11-09,240.79,242.367,237.84,239.51,2122403,202.168176310993,203.492231354983,199.691345378988,201.093483567614,2527862.83031931,0.0,1.0
2017-11-10,240.15,243.32,240.0,241.69,1829321,201.630829939303,204.292373686576,201.504889383439,202.92381964618,2178791.00275611,0.0,1.0
2017-11-13,240.27,240.9,237.16,237.97,1953901,201.731582383995,202.260532718627,199.120414859068,199.800493860737,2327170.52888812,0.0,1.0
2017-11-14,237.24,240.88,235.63,239.65,2984499,199.187583155529,202.243740644511,197.835821189249,201.211028086421,3554652.00964434,0.0,1.0
2017-11-15,237.61,238.15,233.55,234.97,2506114,199.498236526662,199.951622527775,196.089445481259,197.281682743444,2984877.24958119,0.0,1.0
2017-11-16,239.37,240.69,238.2,238.38,2282827,200.975939048807,202.084215940416,199.993602713063,200.144731380101,2718933.92600244,0.0,1.0
2017-11-17,238.02,239.08,237.12,238.86,2819469,199.842474046025,200.732453974136,199.086830710838,200.547741158867,3358094.99248615,0.0,1.0
2017-11-20,238.13,238.78,237.11,238.78,1989868,199.934830453659,200.480572862406,199.07843467378,200.480572862406,2370008.59612517,0.0,1.0
2017-11-21,238.02,239.59,237.54,239.41,2046258,199.842474046025,201.160651864075,199.439464267259,201.009523197038,2437171.23441851,0.0,1.0
2017-11-22,236.43,238.95,236.36,237.94,2165588,198.50750415386,200.623305492386,198.448731894457,199.775305749564,2579297.81054095,0.0,1.0
2017-11-24,235.95,238.56,235.55,237.42,1268508,198.104494375093,200.295860047138,197.768652892788,199.338711822567,1510841.3544283,0.0,1.0
2017-11-27,235.11,236.88,234.8,235.75,1972657,197.399227262251,198.885325821454,197.138950113464,197.93657363394,2349509.63943663,0.0,1.0
2017-11-28,239.41,240.0,234.33,236.09,3147701,201.009523197038,201.504889383439,196.744336371755,198.2220388939,3749031.80916109,0.0,1.0
2017-11-29,241.36,244.47,240.4,241.25,4500022,203.276453202602,205.895734647166,202.467929026787,203.183809807456,5343094.55329525,0.75,1.0
2017-11-30,247.64,250.79,244.0,244.07,6364574,208.565548852719,211.218518804609,205.49989468609,205.55884957391,7556967.64892364,0.0,1.0
2017-12-01,248.95,250.68,244.01,249.78,4765370,209.668847467632,211.125875409464,205.508316812922,210.367883994638,5658155.11378314,0.0,1.0
2017-12-04,250.65,254.9,250.01,254.89,3302860,211.100609028969,214.680012932313,210.56159291176,214.671590805482,3921646.00001885,0.0,1.0
2017-12-05,248.33,251.35,247.41,250.8,2524108,209.146675604085,211.690157907167,208.371839935597,211.22694093144,2996995.94951514,0.0,1.0
2017-12-06,245.95,248.075,245.13,247.23,2325681,207.142209418213,208.931911369885,206.451595018038,208.220241652632,2761393.9406968,0.0,1.0
2017-12-07,248.56,249.48,244.4,244.62,2661058,209.340384521207,210.115220189696,205.836779759346,206.022066549637,3159603.33211767,0.0,1.0
2017-12-08,250.35,250.68,247.2,250.5,1948307,210.847945224028,211.125875409464,208.194975272137,210.974277126498,2313319.47262636,0.0,1.0
2017-12-11,250.13,251.4,248.76,250.0,1487369,210.662658433737,211.732268541324,209.508827057835,210.553170784929,1766025.41112915,0.0,1.0
2017-12-12,257.68,258.2,250.685,250.81,3450474,217.021364191442,217.459314786674,211.130086472879,211.235363058272,4096915.26745578,0.0,1.0
2017-12-13,255.56,260.5,255.56,257.81,3470775,215.235873303185,219.396403957896,215.235873303185,217.13085184025,4121019.63017368,0.0,1.0
2017-12-14,255.48,259.55,255.48,256.77,2517548,215.168496288534,218.596301908913,215.168496288534,216.254950649784,2989206.94309037,0.0,1.0
2017-12-15,257.17,258.97,254.76,256.7,5233509,216.59183572304,218.107818552692,214.562103156674,216.195995761965,6213999.27211952,0.0,1.0
2017-12-18,260.02,262.0,259.16,260.5,2556590,218.992141869989,220.659722982605,218.267838962488,219.396403957896,3035563.40480316,0.0,1.0
2017-12-19,256.48,261.8,256.18,260.8,2191418,216.010708971674,220.491280445977,215.758045166732,219.649067762838,2601976.96362222,0.0,1.0
2017-12-20,255.18,259.09,254.55,258.385,2044267,214.915832483592,218.208884074669,214.385238493214,217.615124133055,2427257.43855947,0.0,1.0
2017-12-21,261.01,262.09,256.28,256.38,3327183,219.825932426297,220.735522124088,215.842266435046,215.92648770336,3950525.87856606,0.0,1.0
2017-12-22,258.97,262.14,257.72,261.66,2002216,218.107818552692,220.777632758245,217.055052698767,220.373370670338,2377328.24508872,0.0,1.0
2017-12-26,257.72,259.2,256.0,258.19,1284443,217.055052698767,218.301527469814,215.606446883767,217.450892659843,1525081.52122773,0.0,1.0
2017-12-27,255.95,257.98,255.52,257.98,1366656,215.56433624961,217.274027996384,215.20218479586,217.274027996384,1622697.00677648,0.0,1.0
2017-12-28,256.5,257.0,255.1,256.98,1301009,216.027553225337,216.448659566907,214.848455468941,216.431815313244,1544751.13714735,0.0,1.0
2017-12-29,254.76,256.65,252.91,255.87,2507887,214.562103156674,216.153885127808,213.004009692865,215.496959234959,2977735.96884193,0.0,1.0
2018-01-02,255.67,257.91,253.92,257.77,2256166,215.328516698331,217.215073108564,213.854644502836,217.097163332924,2678855.40691356,0.0,1.0
2018-01-03,253.29,256.14,253.22,255.48,2978387,213.324050512458,215.724356659406,213.265095624638,215.168496288534,3536383.45708209,0.0,1.0
2018-01-04,256.83,259.72,254.32,255.23,2567353,216.305483410773,218.739478065047,214.191529576092,214.957943117749,3048342.83714307,0.0,1.0
2018-01-05,255.52,257.49,253.69,257.18,2585240,215.20218479586,216.861343781645,213.660935585714,216.600257849872,3069580.94048452,0.0,1.0
2018-01-08,251.81,255.18,251.62,254.75,2933032,212.077575741412,214.915832483592,211.917555331615,214.553681029842,3482531.26403397,0.0,1.0
2018-01-09,253.94,255.6,252.62,252.8,2635986,213.871488756499,215.269561810511,212.759768014755,212.91136629772,3129834.12951372,0.0,1.0
2018-01-10,254.33,255.15,252.35,255.0,2910289,214.199951702924,214.890566103098,212.532370590307,214.764234200627,3455527.39618053,0.0,1.0
2018-01-11,255.13,255.89,252.97,255.75,2415227,214.873721849435,215.513803488622,213.054542453854,215.395893712982,2867716.25309203,0.0,1.0
2018-01-12,257.03,257.3,254.09,255.75,2829639,216.473925947401,216.701323371849,213.99782065897,215.395893712982,3359767.73640037,0.0,1.0
2018-01-16,258.46,261.77,256.4,259.25,4437024,217.678290084291,220.466014065483,215.943331957023,218.343638103971,5268293.96994955,0.0,1.0
2018-01-17,253.65,262.0,248.84,260.98,8595367,213.627247078389,220.659722982605,209.576204072487,219.800666045803,10205696.4613226,0.0,1.0
2018-01-18,250.97,254.54,250.6,254.49,4967092,211.370117087574,214.376816366383,211.058498394812,214.334705732226,5897669.43604198,0.0,1.0
2018-01-19,256.12,256.14,250.26,251.0,4631716,215.707512405744,215.724356659406,210.772146082545,211.395383468068,5499461.23196964,0.0,1.0
2018-01-22,261.52,262.87,255.19,255.45,4675331,220.255460894698,221.392448016937,214.924254610424,215.14322990804,5551247.43855753,0.0,1.0
2018-01-23,260.09,260.26,256.85,258.0,4002531,219.051096757808,219.194272913942,216.322327664436,217.290872250046,4752399.34060222,0.0,1.0
2018-01-24,265.68,265.78,260.3,260.74,4300836,223.759065656559,223.843286924873,219.227961421268,219.598535001849,5106591.3469348,0.0,1.0
2018-01-25,269.03,270.5,265.01,266.35,4870208,226.580478145077,227.818530789293,223.194783158856,224.323348154263,5782634.36005759,0.0,1.0
2018-01-26,268.14,269.0,266.05,267.49,3321668,225.830908857083,226.555211764583,224.070684349321,225.283470613042,3943977.65136597,0.0,1.0
2018-01-29,272.48,273.79,268.81,269.04,3476724,229.486111901909,230.589410516822,226.395191354787,226.588900271909,4128083.16664029,0.0,1.0
2018-01-30,268.94,272.0,267.11,270.39,3935274,226.504679003595,229.081849814002,224.963429793449,227.725887394147,4672541.83982311,0.0,1.0
2018-01-31,267.89,270.0,266.33,268.55,3702043,225.620355686298,227.397424447723,224.3065039006,226.17621605717,4395615.35240603,0.0,1.0
2018-02-01,272.23,272.59,266.0,266.15,3383620,229.275558731125,229.578755297055,224.028573715164,224.154905617635,4017536.26813844,0.0,1.0
2018-02-02,260.04,271.75,259.35,270.0,5829923,219.008986123651,228.871296643217,218.427859372285,227.397424447723,6922150.56447076,0.0,1.0
2018-02-05,249.11,263.3,241.5,257.51,6450834,209.803601496934,221.754599470687,203.394362978241,216.878188035308,7659388.33401525,0.0,1.0
2018-02-06,258.7,258.75,242.11,244.21,6710075,217.880421128244,217.922531762401,203.908112714956,205.67675934955,7967197.75696713,0.0,1.0
2018-02-07,257.1,261.95,255.66,255.9,4073759,216.532880835221,220.617612348448,215.320094571499,215.522225615453,4836971.80243508,0.0,1.0
2018-02-08,246.35,258.78,246.05,257.93,4150315,207.479094491469,217.947798142895,207.226430686527,217.231917362227,4927870.45729101,0.0,1.0
2018-02-09,249.3,251.67,239.29,249.62,5965301,209.963621906731,211.959665965772,201.533072948502,210.233129965336,7082891.43516782,0.0,1.0
2018-02-12,253.16,256.15,248.82,251.15,3684800,213.21456286365,215.732778786238,209.559359818824,211.521715370539,4375141.90152457,0.0,1.0
2018-02-13,255.53,256.4,250.58,252.01,2698641,215.210606922691,215.943331957023,211.04165414115,212.246018278039,3204227.45231008,0.0,1.0
2018-02-14,262.58,262.71,254.48,255.0,3789465,221.148206338826,221.257693987634,214.326283605395,214.764234200627,4499415.73650153,0.0,1.0
2018-02-15,267.68,268.0,262.91,265.76,3517137,225.443491022839,225.712999081443,221.426136524262,223.826442671211,4176067.48320191,0.0,1.0
2018-02-16,267.62,269.28,265.9,265.99,2598674,225.39295826185,226.791031315862,223.94435244685,224.020151588333,3085531.78077575,0.0,1.0
2018-02-20,264.89,268.85,263.31,266.89,2610013,223.093717636879,226.428879862112,221.763021597518,224.778143003158,3098995.1258749,0.0,1.0
2018-02-21,263.4,270.0,263.13,263.92,2761563,221.838820739001,227.397424447723,221.611423314553,222.276771334233,3278937.79716671,0.0,1.0
2018-02-22,261.43,266.32,260.72,264.4,2678252,220.179661753216,224.298081773769,219.581690748186,222.681033422141,3180018.60292064,0.0,1.0
2018-02-23,266.77,266.98,262.4,263.0,2477939,224.677077481182,224.853942144641,220.996608055861,221.501935665745,2942177.25475518,0.0,1.0
2018-02-26,271.26,271.78,266.77,267.5,2728234,228.458612428479,228.896563023712,224.677077481182,225.291892739874,3239364.657665,0.0,1.0
2018-02-27,267.93,273.12,267.93,271.0,3010962,225.654044193624,230.025128019119,225.654044193624,228.239637130863,3575061.33578436,0.0,1.0
2018-02-28,262.93,269.49,262.57,269.14,3096496,222.07464029028,227.615315147863,221.770578865169,227.319699873449,3666162.38673532,0.75,1.0
2018-03-01,256.78,263.55,256.2,262.61,3483534,216.880257611296,222.598301633527,216.390380870839,221.804363467959,4124404.2697661,0.0,1.0
2018-03-02,258.12,259.24,252.1,255.0,3122826,218.012041804766,218.95801068289,212.92745908485,215.376842787135,3697336.35099774,0.0,1.0
2018-03-05,263.12,264.55,256.24,256.46,2445846,222.235117153533,223.442916703281,216.424165473629,216.609980788975,2895811.46203549,0.0,1.0
2018-03-06,266.93,267.87,263.21,264.77,2217341,225.453100569294,226.247038734862,222.311132509811,223.628732018626,2625268.10070676,0.0,1.0
2018-03-07,265.35,266.43,260.95,262.69,2509352,224.118608759083,225.030793034417,220.402302452168,221.871932673539,2971000.74325272,0.0,1.0
2018-03-08,266.34,268.1,262.63,266.48,2471696,224.954777678139,226.441300200905,221.821255769354,225.073023787905,2926417.12007513,0.0,1.0
2018-03-09,270.77,271.09,267.04,268.7,4389640,228.696422437147,228.966699259468,225.546008226967,226.948069242757,5197207.76623281,0.0,1.0
2018-03-12,273.38,275.31,270.77,271.0,3056321,230.900867769204,232.530974853828,228.696422437147,228.89068390319,3618596.3398594,0.0,1.0
2018-03-13,268.53,275.03,267.44,274.34,2258955,226.804484680899,232.294482634297,225.883854254868,231.711698236167,2674537.88227974,0.0,1.0
2018-03-14,264.43,270.78,263.91,270.4,2426042,223.34156289491,228.704868587845,222.902363058638,228.383914861338,2872364.09446036,0.0,1.0
2018-03-15,266.61,269.0,265.35,265.72,2246194,225.182823746973,227.201453763683,224.118608759083,224.431116334892,2659429.2245527,0.0,1.0
2018-03-16,267.6,269.85,265.33,266.01,3955445,226.018992666029,227.919376572974,224.101716457688,224.676054705121,4683133.34872716,0.0,1.0
2018-03-19,262.53,267.5,259.47,266.99,2418918,221.736794262379,225.934531159053,219.152272148933,225.503777473479,2863929.48293717,0.0,1.0
2018-03-20,263.19,264.64,261.89,263.29,1463860,222.294240208416,223.518932059558,221.196240617736,222.378701715391,1733168.22351663,0.0,1.0
2018-03-21,261.85,266.49,260.31,263.01,2811962,221.162456014946,225.081469938602,219.861748807526,222.14220949586,3329282.29758056,0.0,1.0
2018-03-22,252.6,260.82,252.18,258.42,4175915,213.349766619727,220.2925024931,212.99502829043,218.265426325692,4944163.5006807,0.0,1.0
2018-03-23,245.26,253.99,244.93,253.63,3603803,207.150292007736,214.523781566684,206.871569034717,214.219720141573,4266799.3137417,0.0,1.0
2018-03-26,254.88,255.36,248.45,250.65,3733912,215.275488978764,215.680904212246,209.84461408025,211.702767233707,4420844.63528442,0.0,1.0
2018-03-27,247.26,257.06,245.61,255.89,2970625,208.839522147243,217.116749830827,207.44590728215,216.128550199215,3517134.73555128,0.0,1.0
2018-03-28,249.37,251.23,244.37,248.78,2660194,210.621659944423,212.192643974164,206.398584595656,210.123337053268,3149593.34170591,0.0,1.0
2018-03-29,251.86,252.98,248.33,250.79,3073925,212.724751468109,213.670720346233,209.743260271879,211.821013343473,3639438.97058009,0.0,1.0
2018-04-02,247.35,252.6,243.77,251.26,3429894,208.915537503521,213.349766619727,205.891815553803,212.217982426257,4060896.04936972,0.0,1.0
2018-04-03,250.58,250.89,245.9,248.61,2488166,211.643644178825,211.905474850448,207.690845652378,209.97975249141,2945917.12734447,0.0,1.0
2018-04-04,252.62,253.22,244.51,245.71,2853211,213.366658921122,213.873427962974,206.516830705421,207.530368789125,3378119.92962996,0.0,1.0
2018-04-05,255.81,258.0,253.4,254.5,1924810,216.060980993635,217.910687996395,214.025458675529,214.954535252258,2278919.79308613,0.0,1.0
2018-04-06,249.97,255.34,246.68,251.48,3621939,211.128428986275,215.664011910851,208.349645406786,212.403797741603,4288271.81719264,0.0,1.0
2018-04-09,252.19,257.5,249.17,251.48,3256691,213.003474441128,217.488380461519,210.452736930472,212.403797741603,3855828.66873376,0.0,1.0
2018-04-10,256.57,259.89,255.95,257.96,3314641,216.702888446648,219.507010478229,216.179227103401,217.876903393605,3924439.80542224,0.0,1.0
2018-04-11,252.94,254.83,249.79,252.59,3321982,213.636935743443,215.233258225277,210.976398273719,213.341320469029,3933131.33871697,0.0,1.0
2018-04-12,259.59,260.73,255.11,256.27,3059104,219.253625957303,220.216487136822,215.469750444808,216.449503925722,3621891.33198027,0.0,1.0
2018-04-13,255.92,262.5,254.54,261.94,3026173,216.153888651308,221.711455810286,214.988319855048,221.238471371224,3582901.97318323,0.0,1.0
2018-04-16,257.88,260.66,256.66,257.13,3257417,217.809334188025,220.15736408194,216.778903802926,217.17587288571,3856688.23189573,0.0,1.0
2018-04-17,253.63,262.25,252.34,261.6,10134395,214.219720141573,221.500302042848,213.130166701591,220.951302247508,11998832.7972387,0.0,1.0
2018-04-18,254.0,257.02,252.25,254.9,4524761,214.532227717381,217.082965228037,213.054151345313,215.29238128016,5357187.15191847,0.0,1.0
2018-04-19,254.17,256.16,252.83,254.0,3990014,214.675812279239,216.356596268049,213.54402808577,214.532227717381,4724062.05250947,0.0,1.0
2018-04-20,251.96,255.68,251.48,254.1,2930638,212.809212975084,215.951181034567,212.403797741603,214.616689224357,3469791.2752793,0.0,1.0
2018-04-23,246.67,252.75,246.19,251.66,3775874,208.341199256088,213.47645888019,207.935784022607,212.555828454158,4470526.43886892,0.0,1.0
2018-04-24,242.49,249.15,240.04,248.82,4705066,204.810708264519,210.435844629077,202.741401343623,210.157121656058,5570663.09670905,0.0,1.0
2018-04-25,239.23,242.46,237.51,242.19,5039886,202.057263137123,204.785369812426,200.604525217147,204.557323743593,5967080.36652845,0.0,1.0
2018-04-26,240.09,241.66,238.01,239.27,2891094,202.783632097111,204.109677756624,201.026832752023,202.091047739913,3422972.31429207,0.0,1.0
2018-04-27,239.8,241.93,239.02,240.0,2136781,202.538693726882,204.337723825457,201.879893972474,202.707616740833,2529887.37298246,0.0,1.0
2018-04-30,238.33,243.07,238.22,240.97,2790458,201.297109574345,205.300585004976,201.204201916672,203.526893358494,3303822.17879973,0.0,1.0
2018-05-01,236.67,237.9,233.96,237.51,3269793,199.895048558554,200.933925094351,197.606141719522,200.604525217147,3871341.06067323,0.0,1.0
2018-05-02,234.05,237.91,233.42,236.6,3710850,197.6821570758,200.942371245048,197.150049581855,199.835925503671,4393539.88922212,0.0,1.0
2018-05-03,233.41,234.0,227.4,232.45,4511425,197.141603431157,197.639926322312,192.065466861939,196.330772964194,5341397.71069539,0.0,1.0
2018-05-04,234.94,236.79,232.28,232.31,2622252,198.43386448788,199.996402366924,196.187188402336,196.212526854429,3104671.10273725,0.0,1.0
2018-05-07,237.2,238.17,235.28,236.0,1979446,200.342694545523,201.161971163184,198.721033611596,199.329156461819,2343607.24889478,0.0,1.0
2018-05-08,237.0,240.66,236.0,238.24,3267002,200.173771531572,203.26506268687,199.329156461819,201.221094218067,3868036.596782,0.0,1.0
2018-05-09,241.73,242.05,237.25,237.98,2434002,204.168800811506,204.439077633827,200.384925299011,201.001494299931,2881788.50598824,0.0,1.0
2018-05-10,243.44,245.42,240.16,242.11,2598955,205.613092580785,207.285430418897,202.842755151993,204.489754538013,3077088.12342005,0.0,1.0
2018-05-11,242.92,244.91,241.71,243.44,1540146,205.173892744513,206.854676733322,204.151908510111,205.613092580785,1823488.65791554,0.0,1.0
2018-05-14,243.91,245.88,243.5,243.6,1928526,206.010061663569,207.673953350983,205.66376948497,205.748230991945,2283319.43042753,0.0,1.0
2018-05-15,241.56,243.95,240.67,243.0,2165705,204.025216249648,206.043846266359,203.273508837568,205.241461950093,2564132.55879052,0.0,1.0
2018-05-16,240.96,241.84,240.59,241.27,1965177,203.518447207796,204.261708469179,203.205939631987,203.78027787942,2326713.16245116,0.0,1.0
2018-05-17,239.1,242.44,238.78,240.42,2462688,201.947463178055,204.768477511031,201.677186355734,203.062355070129,2915751.9066275,0.0,1.0
2018-05-18,237.0,238.74,236.87,238.1,2698990,200.173771531572,201.643401752943,200.063971572504,201.102848108301,3195526.69216262,0.0,1.0
2018-05-21,237.7,240.07,237.32,239.1,1951741,200.7650020804,202.766739795716,200.444048353894,201.947463178055,2310805.32409833,0.0,1.0
2018-05-22,238.0,240.7,237.98,238.7,2551478,201.018386601326,203.29884728966,201.001494299931,201.609617150153,3020876.71812999,0.0,1.0
2018-05-23,237.81,237.87,234.38,236.88,3114002,200.857909738073,200.908586642258,197.960880048818,200.072417723202,3686888.98826885,0.0,1.0
2018-05-24,236.1,237.17,233.65,236.6,2308658,199.413617968794,200.317356093431,197.344311047898,199.835925503671,2733384.80767797,0.0,1.0
2018-05-25,235.01,236.12,234.28,235.0,1985610,198.492987542763,199.430510270189,197.876418541843,198.484541392065,2350905.24797239,0.0,1.0
2018-05-29,227.03,232.47,225.02,231.52,5323609,191.75295928613,196.347665265589,190.055282995926,195.545280949323,6303000.25496098,0.0,1.0
2018-05-30,229.16,229.67,226.28,228.94,3348589,194.227681440508,194.659938891785,191.786698186237,194.041217441918,3950840.8356048,0.8,1.0
2018-05-31,225.88,228.11,224.09,227.34,5334873,191.447672734255,193.337739629055,189.930533836636,192.68511563399,6294362.82003122,0.0,1.0
2018-06-01,228.35,230.25,228.09,228.4,3330852,193.541154900244,195.151525797159,193.320788356456,193.583533081742,3929913.79322931,0.0,1.0
2018-06-04,229.89,231.15,228.95,230.35,2133594,194.846402890375,195.914333064119,194.049693078217,195.236282160155,2517326.04443286,0.0,1.0
2018-06-05,228.34,229.34,227.29,228.94,1986219,193.532679263945,194.3802428939,192.642737452492,194.041217441918,2343445.2940191,0.0,1.0
2018-06-06,232.23,232.58,229.36,229.85,2566410,196.82970178447,197.126349054954,194.397194166499,194.812500345177,3027985.04949533,0.0,1.0
2018-06-07,233.45,235.92,232.54,233.89,2904959,197.863729413015,199.957211579004,197.092446509756,198.236657410196,3427422.90647127,0.0,1.0
2018-06-08,233.39,234.27,232.35,233.0,2253128,197.812875595218,198.558731589579,196.931409420065,197.482325779536,2658358.52361833,0.0,1.0
2018-06-11,234.09,235.16,233.59,234.62,1936809,198.406170136187,199.313063220239,197.982388321209,198.855378860063,2285148.78594145,0.0,1.0
2018-06-12,232.63,235.23,231.86,234.12,2079981,197.168727236452,199.372392674335,196.516103241387,198.431597045085,2454070.61663349,0.0,1.0
2018-06-13,233.83,238.23,233.1,233.65,3637425,198.185803592398,201.915083564201,197.567082142531,198.033242139006,4291624.68921979,0.0,1.0
2018-06-14,233.65,235.89,232.59,235.87,2899565,198.033242139006,199.931784670106,197.134824691254,199.914833397507,3421058.78251719,0.0,1.0
2018-06-15,231.92,233.15,229.84,231.5,4738084,196.566957059184,197.609460324029,194.804024708877,196.210980334603,5590239.87408599,0.0,1.0
2018-06-18,231.39,231.67,229.15,230.2,2327485,196.117748335308,196.355066151695,194.219205804208,195.109147615661,2746088.81002047,0.0,1.0
2018-06-19,228.32,229.04,226.16,228.22,3326561,193.515727991346,194.125973804913,191.684990550643,193.43097162835,3924851.04649461,0.0,1.0
2018-06-20,227.82,229.94,226.96,229.92,2678291,193.091946176368,194.888781071873,192.363041454607,194.871829799274,3159988.1181097,0.0,1.0
2018-06-21,226.98,228.43,224.57,226.39,3094630,192.379992727206,193.608959990641,190.337364379014,191.879930185532,3651206.694846,0.0,1.0
2018-06-22,226.02,230.5,225.58,227.78,2892218,191.566331642449,195.363416704648,191.193403645269,193.05804363117,3412390.40678664,0.0,1.0
2018-06-25,221.54,225.14,220.39,224.5,3817727,187.76924658025,190.820475648089,186.794548405802,190.278034924917,4504354.44027052,0.0,1.0
2018-06-26,221.58,222.8,219.12,221.78,2692887,187.803149125448,188.837176753994,185.718142595759,187.972661851439,3177209.24403363,0.0,1.0
2018-06-27,220.18,225.47,220.14,221.48,3103621,186.616560043511,191.100171645974,186.582657498313,187.718392762453,3661814.74795522,0.0,1.0
2018-06-28,223.42,224.66,219.58,220.25,3072630,189.362666204566,190.41364510571,186.108021865538,186.675889497608,3625249.94160357,0.0,1.0
2018-06-29,220.57,225.17,220.45,224.4,3395263,186.947109859194,190.845902556987,186.845402223599,190.193278561922,4005909.26746103,0.0,1.0
2018-07-02,223.26,223.34,218.89,219.75,1723244,189.227056023773,189.294861114169,185.523202960869,186.252107682631,2033173.60384059,0.0,1.0
2018-07-03,220.38,224.64,219.99,224.46,1204376,186.786072769502,190.396693833111,186.45552295382,190.244132379719,1420985.93832279,0.0,1.0
2018-07-05,220.74,222.14,219.78,221.5,2218550,187.091195676286,188.277784758223,186.277534591529,187.735344035052,2617561.58663576,0.0,1.0
2018-07-06,221.79,223.2,219.88,220.54,1846534,187.981137487739,189.176202205976,186.362290954525,186.921682950295,2178637.60871599,0.0,1.0
2018-07-09,227.99,228.2,223.0,223.36,2743874,193.236031993461,193.414020355751,189.006689479985,189.311812386769,3237366.37937778,0.0,1.0
2018-07-10,226.85,228.87,225.85,228.0,2524839,192.269809455312,193.981887987821,191.422245825357,193.24450762976,2978937.40453892,0.0,1.0
2018-07-11,225.66,227.25,225.2,225.76,2527030,191.261208735665,192.608834907294,190.871329465886,191.345965098661,2981522.46119139,0.0,1.0
2018-07-12,227.22,227.8,225.77,227.64,2223060,192.583407998395,193.074994903769,191.35444073496,192.939384722976,2622882.72105045,0.0,1.0
2018-07-13,226.41,228.62,223.93,226.63,2543722,191.896881458132,193.769997080332,189.794923655843,192.083345456722,3001216.55778786,0.0,1.0
2018-07-16,231.44,231.44,226.74,227.2,3271217,196.160126516806,196.160126516806,192.176577456017,192.566456725796,3859553.29415602,0.0,1.0
2018-07-17,231.02,233.23,226.87,231.48,9280184,195.804149792224,197.677265414425,192.286760727911,196.194029062004,10949247.5514691,0.0,1.0
2018-07-18,231.24,233.72,230.15,232.34,6149874,195.990613790815,198.092571593103,195.066769434164,196.922933783765,7255943.72227353,0.0,1.0
2018-07-19,229.63,231.99,228.98,231.11,4638844,194.626036346587,196.626286513281,194.075119987116,195.88043051892,5473151.31991424,0.0,1.0
2018-07-20,231.69,232.05,228.8,229.01,2684620,196.372017424294,196.677140331078,193.922558533724,194.100546896015,3167455.40407658,0.0,1.0
2018-07-23,233.76,234.86,231.72,231.8,2788682,198.126474138301,199.058794131252,196.397444333193,196.465249423589,3290233.2066181,0.0,1.0
2018-07-24,235.88,237.48,234.34,234.75,2887509,199.923309033806,201.279410841734,198.618061043675,198.965562131957,3406834.48174034,0.0,1.0
2018-07-25,236.69,236.85,233.95,235.01,2174698,200.60983557407,200.745445754863,198.287511227993,199.185928675745,2565822.69830907,0.0,1.0
2018-07-26,237.11,238.34,236.43,237.0,1885496,200.965812298651,202.008315563496,200.389469030282,200.872580299356,2224607.01870833,0.0,1.0
2018-07-27,237.64,238.8,235.99,237.96,1999682,201.415021022527,202.398194833275,200.016541033101,201.686241384113,2359329.64715105,0.0,1.0
2018-07-30,238.95,239.73,236.89,238.0,2454219,202.525329377768,203.186429009133,200.779348300061,201.720143929311,2895616.22663074,0.0,1.0
2018-07-31,237.43,239.5,236.55,239.5,2504133,201.237032660237,202.991489374244,200.491176665876,202.991489374244,2954507.38032811,0.0,1.0
2018-08-01,236.04,239.4,235.78,238.5,2510727,200.058919214599,202.906733011248,199.838552670811,202.143925744289,2962287.32718633,0.0,1.0
2018-08-02,233.99,235.21,232.77,233.93,2580124,198.321413773191,199.355441401736,197.287386144646,198.270559955394,3044165.54558472,0.0,1.0
2018-08-03,234.09,235.52,233.49,234.44,3053130,198.406170136187,199.618186127022,197.897631958214,198.702817406671,3602242.81941142,0.0,1.0
2018-08-06,235.93,236.98,234.03,234.14,2259700,199.965687215304,200.855629026757,198.355316318389,198.448548317684,2666112.51372329,0.0,1.0
2018-08-07,237.83,239.46,236.49,237.25,2399530,201.576058112219,202.957586829045,200.440322848079,201.084471206845,2831091.27762732,0.0,1.0
2018-08-08,236.37,239.16,236.23,238.12,2522656,200.338615212484,202.703317740059,200.21995630429,201.821851564906,2976361.78670583,0.0,1.0
2018-08-09,233.78,236.85,233.39,236.35,2952021,198.143425410901,200.745445754863,197.812875595218,200.321663939885,3482949.12106648,0.0,1.0
2018-08-10,229.61,231.46,228.11,230.97,3863732,194.609085073988,196.177077789405,193.337739629055,195.761771610727,4558633.55085769,0.0,1.0
2018-08-13,226.86,229.89,226.57,229.49,2663244,192.278285091611,194.846402890375,192.032491638924,194.507377438393,3142234.8787443,0.0,1.0
2018-08-14,229.56,230.37,227.3,227.35,2359006,194.56670689249,195.253233432754,192.651213088792,192.693591270289,2783278.93815477,0.0,1.0
2018-08-15,229.25,231.54,228.31,229.35,3218939,194.303962167204,196.244882879801,193.507252355046,194.388718530199,3797872.9693375,0.0,1.0
2018-08-16,233.0,233.29,230.45,230.67,2438306,197.482325779536,197.728119232223,195.32103852315,195.50750252174,2876841.23506951,0.0,1.0
2018-08-17,233.38,233.72,231.64,232.51,2107243,197.804399958918,198.092571593103,196.329639242797,197.067019600858,2486235.75331054,0.0,1.0
2018-08-20,235.78,235.98,234.08,234.13,2604975,199.838552670811,200.008065396802,198.397694499887,198.440072681385,3073486.05807688,0.0,1.0
2018-08-21,238.65,239.53,235.29,235.29,2437333,202.271060288782,203.016916283142,199.423246492133,199.423246492133,2875693.23866475,0.0,1.0
2018-08-22,239.34,239.67,237.58,237.89,1870940,202.855879193451,203.135575191336,201.36416720473,201.626911930016,2207433.0868812,0.0,1.0
2018-08-23,236.34,239.28,235.84,239.05,2065059,200.313188303586,202.805025375654,199.889406488608,202.610085740764,2436464.8588206,0.0,1.0
2018-08-24,235.11,237.8,234.7,237.36,1948234,199.270685038741,201.55063120332,198.923183950459,201.17770320614,2298628.59984121,0.0,1.0
2018-08-27,242.6,243.65,236.56,236.99,4106946,205.618936627104,206.508878438557,200.499652302176,200.864104663056,4845590.17736242,0.0,1.0
2018-08-28,242.37,245.08,241.59,243.06,2951180,205.423996992215,207.720894429393,204.76289736085,206.008815896884,3481956.86518117,0.0,1.0
2018-08-29,241.4,242.79,240.31,242.05,1911957,205.279911175122,206.461928890671,204.353005196743,205.832653272321,2248375.97190044,0.8,1.0
2018-08-30,239.4,241.12,238.68,240.8,1963935,203.579166260664,205.041806887098,202.966898091459,204.769687700785,2309499.77660286,0.0,1.0
2018-08-31,237.81,239.35,237.12,238.94,1965472,202.22707405367,203.536647637803,201.640317058181,203.187994930339,2311307.21990247,0.0,1.0
2018-09-04,237.66,238.12,234.59,237.76,2083698,202.099518185085,202.490689515411,199.488874741392,202.184555430808,2450335.71147102,0.0,1.0
2018-09-05,237.56,239.45,236.17,237.01,2092231,202.014480939362,203.621684883525,200.832463223814,201.546776087886,2460370.13806546,0.0,1.0
2018-09-06,234.52,238.63,233.88,237.0,2651790,199.429348669386,202.924379468598,198.885110296759,201.538272363314,3118386.51105952,0.0,1.0
2018-09-07,233.91,235.64,232.68,235.05,1952884,198.910621470476,200.381765821482,197.864663348084,199.880046071717,2296504.29455725,0.0,1.0
2018-09-10,231.91,235.5,231.74,235.01,1948373,197.209876556017,200.26271367747,197.065313238289,199.846031173428,2291199.56018863,0.0,1.0
2018-09-11,230.21,231.65,228.66,230.67,2719540,195.764243378728,196.988779717138,194.446166070023,196.155414709053,3198057.48278967,0.0,1.0
2018-09-12,228.15,231.99,227.3,230.91,3577707,194.012476116836,197.277906352596,193.289659528191,196.359504098788,4207223.51668995,0.0,1.0
2018-09-13,228.33,229.85,227.57,229.5,3003569,194.165543159137,195.458109294125,193.519260091643,195.160478934095,3532062.8913438,0.0,1.0
2018-09-14,229.24,230.55,228.76,229.08,2228307,194.939382095216,196.053370014186,194.531203315746,194.803322502059,2620389.43177986,0.0,1.0
2018-09-17,227.89,230.16,227.3,229.4,1918787,193.791379277956,195.721724755866,193.289659528191,195.075441688372,2256407.74661507,0.0,1.0
2018-09-18,228.89,229.4,226.57,228.35,2498063,194.641751735185,195.075441688372,192.668887634414,194.182550608282,2937610.4303044,0.0,1.0
2018-09-19,235.58,236.28,229.52,229.9,3716487,200.330743474049,200.926004194109,195.17748638324,195.500627916987,4370422.59354175,0.0,1.0
2018-09-20,237.4,238.51,236.03,237.0,2502995,201.878421346206,202.82233477373,200.713411079802,201.538272363314,2943410.24185529,0.0,1.0
2018-09-21,235.34,238.52,234.83,238.06,3760267,200.126654084314,202.830838498302,199.692964131127,202.439667167977,4421905.916676,0.0,1.0
2018-09-24,232.9,235.74,232.24,234.74,2056982,198.051745288674,200.466803067205,197.490499466903,199.616430609976,2418918.88961504,0.0,1.0
2018-09-25,232.5,234.64,232.23,234.64,2003418,197.711596305783,199.531393364253,197.481995742331,199.531393364253,2355930.01980317,0.0,1.0
2018-09-26,228.88,233.0,228.24,232.96,2372746,194.633248010613,198.136782534397,194.089009637986,198.102767636108,2790243.23968733,0.0,1.0
2018-09-27,227.74,229.85,227.52,228.77,2451510,193.663823409372,195.458109294125,193.476741468781,194.539707040318,2882866.18311689,0.0,1.0
2018-09-28,224.24,227.4,223.8,225.75,3097847,190.68751980907,193.374696773914,190.313355927889,191.971582219486,3642929.60533308,0.0,1.0
2018-10-01,225.33,227.59,225.0,226.22,2451341,191.61442578745,193.536267540787,191.333802876564,192.371257274383,2882667.4466708,0.0,1.0
2018-10-02,226.07,226.33,223.97,225.28,2272681,192.243701405799,192.464798244679,190.457919245618,191.571907164588,2672571.27236368,0.0,1.0
2018-10-03,227.78,229.77,226.58,227.75,2574210,193.697838307661,195.390079497547,192.677391358986,193.672327133944,3027155.89870787,0.0,1.0
2018-10-04,227.48,231.4,225.39,229.26,2903786,193.442726570492,196.776186602831,191.665448134883,194.95638954436,3414722.5434154,0.0,1.0
2018-10-05,225.71,228.41,224.21,228.0,1722697,191.937567321197,194.233572955715,190.662008635353,193.884920248251,2025814.67138903,0.0,1.0
2018-10-08,225.35,226.92,222.5,224.26,2523200,191.631433236594,192.966517994444,189.207871733491,190.704527258214,2967170.41873806,0.0,1.0
2018-10-09,222.91,225.12,222.53,224.99,1863236,189.556524440955,191.435847571431,189.233382907208,191.325299151992,2191082.25361756,0.0,1.0
2018-10-10,214.89,223.64,214.56,223.24,3955472,182.736537333977,190.177296334732,182.455914423091,189.837147351841,4651458.27145953,0.0,1.0
2018-10-11,212.97,216.03,210.95,214.2,6217366,181.103822216097,183.705961935218,179.386069852494,182.149780338489,7311344.5139774,0.0,1.0
2018-10-12,213.87,217.98,211.46,217.0,4161711,181.869157427603,185.364188226815,179.819759805681,184.530823218731,4893986.11704852,0.0,1.0
2018-10-15,215.22,217.14,213.05,214.45,3333750,183.017160244863,184.649875362743,181.171852012675,182.362373452796,3920340.98900919,0.0,1.0
2018-10-16,221.7,222.0,216.3,219.35,5924183,188.527573767708,188.782685504876,183.93556249867,186.529198493219,6966574.41058611,0.0,1.0
2018-10-17,228.28,228.9,220.05,220.53,4953723,194.123024536276,194.650255459758,187.124459213279,187.532637992749,5825356.82792578,0.0,1.0
2018-10-18,224.95,228.73,223.86,227.5,2995425,191.291284253702,194.505692142029,190.364378275323,193.459734019637,3522485.91136195,0.0,1.0
2018-10-19,226.96,228.3,224.19,225.26,2759105,193.000532892733,194.14003198542,190.645001186208,191.554899715443,3244584.15432478,0.0,1.0
2018-10-22,221.6,228.87,221.52,226.93,2736770,188.442536521985,194.624744286041,188.374506725406,192.975021719016,3218319.19264813,0.0,1.0
2018-10-23,218.56,219.52,214.32,216.59,3318168,185.857404252008,186.673761810948,182.251825033356,184.182170511267,3902017.25348892,0.0,1.0
2018-10-24,209.18,218.93,208.4,218.14,4152713,177.880910603198,186.172042061183,177.21762008656,185.500247819972,4883404.87123851,0.0,1.0
2018-10-25,214.01,215.69,210.34,211.27,3179707,181.988209571615,183.41683529976,178.867342653584,179.658189038807,3739193.30637855,0.0,1.0
2018-10-26,212.36,214.8,209.53,210.73,3558077,180.585095017187,182.660003812826,178.178540963229,179.198987911904,4184139.51410601,0.0,1.0
2018-10-29,214.49,218.21,212.05,214.15,3278258,182.396388351085,185.559773891978,180.321479555446,182.107261715627,3855084.87737453,0.0,1.0
2018-10-30,219.28,220.35,215.04,215.99,3897378,186.469672421213,187.379570950448,182.864093202561,183.671947036929,4583142.3241283,0.0,1.0
2018-10-31,225.37,229.0,221.4,221.89,4369633,191.648440685739,194.735292705481,188.272462030539,188.689144534581,5138493.09541124,0.0,1.0
2018-11-01,226.97,228.88,225.47,225.76,2557550,193.009036617305,194.633248010613,191.733477931462,191.980085944058,3007564.48337173,0.0,1.0
2018-11-02,229.69,231.69,226.29,230.0,3698981,195.322049700969,197.022794615427,192.43078334639,195.58566516271,4349836.32001986,0.0,1.0
2018-11-05,228.72,231.1,226.95,228.32,2565374,194.497188417456,196.521074865662,192.992029168161,194.157039434565,3016765.15765685,0.0,1.0
2018-11-06,228.2,229.52,227.05,228.19,2275807,194.054994739697,195.17748638324,193.077066413884,194.046491015125,2676247.30863864,0.0,1.0
2018-11-07,231.28,232.8,226.9,230.05,3514619,196.674141907963,197.966708042951,192.949510545299,195.628183785571,4133034.84857909,0.0,1.0
2018-11-08,231.65,234.06,230.6,231.0,2404854,196.988779717138,199.03817733906,196.095888637047,196.436037619939,2828000.81253325,0.0,1.0
2018-11-09,222.65,231.69,222.3,231.69,3721716,189.335427602075,197.022794615427,189.037797242045,197.022794615427,4376571.66381744,0.0,1.0
2018-11-12,206.05,222.31,205.13,222.0,11019357,175.219244812071,189.046300966617,174.43690215142,188.782685504876,12958271.2919761,0.0,1.0
2018-11-13,205.05,209.59,202.33,204.4,6984798,174.368872354842,178.229563310662,172.055859271179,173.816130257643,8213810.2435244,0.0,1.0
2018-11-14,202.49,207.34,198.44,206.24,5742451,172.191918864335,176.316225281897,168.747910412557,175.380815578945,6752865.70159037,0.0,1.0
2018-11-15,203.74,204.5,199.32,201.8,4260001,173.254884435872,173.901167503366,169.496238174919,171.605161868847,5009570.76371058,0.0,1.0
2018-11-16,202.12,204.74,200.35,202.93,2829572,171.87728105516,174.105256893101,170.372121805865,172.566082745516,3327450.19661125,0.0,1.0
2018-11-19,198.22,202.3,197.35,201.83,3419116,168.560828471967,172.030348097462,167.821004434177,171.630673042564,4020727.58934448,0.0,1.0
2018-11-20,191.34,195.89,190.35,195.1,5513841,162.71026596623,166.579460646623,161.868397233573,165.907666405412,6484030.55993385,0.0,1.0
2018-11-21,192.6,195.24,191.19,192.09,4111653,163.781735262339,166.026718549424,162.582710097646,163.348045309152,4835120.14652647,0.0,1.0
2018-11-23,189.1,191.87,188.94,191.61,1862633,160.805431662037,163.160963368561,160.66937206888,162.939866529682,2190373.15257028,0.0,1.0
2018-11-26,194.34,195.23,190.69,191.17,3143267,165.261383337917,166.018214824851,162.157523869031,162.565702648501,3696341.49516311,0.0,1.0
2018-11-27,193.65,194.62,191.56,193.4,2345380,164.674626342429,165.499487625942,162.89734790682,164.462033228122,2758062.04688486,0.0,1.0
2018-11-28,198.35,198.45,192.23,194.84,3762873,168.671376891406,168.756414137129,163.467097453164,165.686569566532,4424970.45619379,0.0,1.0
2018-11-29,194.85,197.45,193.16,196.02,2666117,166.375371256888,168.595417268014,164.932341349656,167.374391961894,3122414.65503863,0.8,1.0
2018-11-30,190.69,191.45,188.12,190.57,6219958,162.823297639086,163.472234165415,160.628867543473,162.720833977034,7284484.51921833,0.0,1.0
2018-12-03,191.63,195.66,191.62,194.0,4015619,163.625929658493,167.067000975738,163.617391019989,165.64958698402,4702879.73658005,0.0,1.0
2018-12-04,184.31,191.11,183.63,190.69,5797535,157.375646273323,163.181920456268,156.795018855028,162.823297639086,6789765.13300032,0.0,1.0
2018-12-06,184.09,184.88,180.15,181.33,5275511,157.187796226228,157.86234866807,153.823572655521,154.831131999032,6178398.34456533,0.0,1.0
2018-12-07,179.67,186.25,179.0,183.85,3921232,153.413718007313,159.032142143163,152.841629227523,156.982868902124,4592338.69429079,0.0,1.0
2018-12-10,178.83,179.84,174.68,178.6,4528341,152.69647237295,153.558874861887,149.152937393652,152.50008368735,5303352.51656708,0.0,1.0
2018-12-11,176.8,184.43,175.45,182.15,4713871,150.96312875657,157.478109935375,149.810412558486,155.531300356387,5520635.40060758,0.0,1.0
2018-12-12,176.7,180.0,176.48,178.5,3677292,150.877742371527,153.695493077956,150.689892324432,152.414697302307,4306649.11992097,0.0,1.0
2018-12-13,175.92,178.69,175.12,177.83,4008550,150.211728568189,152.576931433889,149.528637487843,151.842608522516,4694600.89915602,0.0,1.0
2018-12-14,172.77,176.26,172.37,174.34,5078341,147.522057439325,150.502042277337,147.180511899152,148.862623684505,5947483.31062874,0.0,1.0
2018-12-17,168.01,171.43,166.53,169.4,8395805,143.457665511264,146.377879879745,142.193947012623,144.644536263366,9832720.98443038,0.0,1.0
2018-12-18,171.5,173.02,169.32,169.78,5150789,146.437650349275,147.735523401933,144.576227155331,144.96900452653,6032330.56111634,0.0,1.0
2018-12-19,169.25,174.85,167.6,171.59,5316095,144.516456685801,149.298094248226,143.107581332586,146.514498095814,6225928.17028569,0.0,1.0
2018-12-20,168.41,171.65,167.16,168.39,6488177,143.799211051437,146.56572992684,142.731881238395,143.782133774428,7598608.36913181,0.0,1.0
2018-12-21,160.05,169.63,159.42,168.25,8960030,136.660909261816,144.840924948965,136.122975036043,143.662592835367,10493511.3431203,0.0,1.0
2018-12-24,156.35,160.0,154.31,159.0,3783497,133.501613015214,136.618216069294,131.75973076033,135.764352218861,4431030.77625426,0.0,1.0
2018-12-26,162.93,163.11,151.7,157.0,7054656,139.120037151063,139.273732644141,129.5311461107,134.056624517995,8262038.49293047,0.0,1.0
2018-12-27,165.41,165.41,159.02,160.12,4972964,141.237619500137,141.237619500137,135.78142949587,136.720679731346,5824071.36392724,0.0,1.0
2018-12-28,163.03,165.95,162.02,165.64,4110520,139.205423536107,141.698705979371,138.343021047169,141.434008185737,4814022.74837503,0.0,1.0
2018-12-31,167.05,167.12,163.78,163.78,4550009,142.637956214848,142.697726684378,139.845821423932,139.845821423932,5328728.92755932,0.0,1.0
2019-01-02,172.03,172.25,163.35,164.33,3999444,146.890198190005,147.0780482371,139.478659968245,140.31544654167,4683936.43550013,0.0,1.0
2019-01-03,169.51,171.77,168.29,170.66,4060393,144.738461286913,146.668193588892,143.696747389385,145.720404714911,4755316.66780427,0.0,1.0
2019-01-04,175.05,176.0,171.1,172.99,3788312,149.468867018312,150.280037676224,146.096104809102,147.70990748642,4436669.84856957,0.0,1.0
2019-01-07,176.02,177.83,172.27,175.23,3152092,150.297114953233,151.842608522516,147.095125514109,149.62256251139,3691562.768937,0.0,1.0
2019-01-08,175.37,178.1,172.9,177.78,2692684,149.742103450451,152.073151762133,147.633059739881,151.799915329995,3153528.51468561,0.0,1.0
2019-01-09,176.47,177.69,174.91,176.1,3321697,150.681353685927,151.723067583456,149.349326079252,150.365424061267,3890195.13862216,0.0,1.0
2019-01-10,176.0,178.07,175.5,175.66,2808732,150.280037676224,152.04753584662,149.853105751007,149.989723967077,3289437.76993882,0.0,1.0
2019-01-11,176.93,177.04,172.42,175.1,3183036,151.074131057127,151.168056080674,147.223205091673,149.511560210834,3727802.73855781,0.0,1.0
2019-01-14,178.72,179.54,174.1,174.52,3361688,152.602547349402,153.302715706757,148.657696360401,149.016319177583,3937030.47423182,0.0,1.0
2019-01-15,179.91,179.99,176.4,178.32,2911802,153.618645331417,153.686954439452,150.621583216397,152.261001809229,3410147.88074598,0.0,1.0
2019-01-16,197.08,198.15,185.6,187.0,15194227,168.279487643353,169.193121963317,158.477130640382,159.672540030988,17794671.8230235,0.0,1.0
2019-01-17,199.09,199.8,192.83,195.95,8176998,169.995753982724,170.601997316531,164.650566279013,167.314621492364,9576465.84505542,0.0,1.0
2019-01-18,202.54,203.0,196.91,200.38,5650934,172.941584266718,173.334361637917,168.13433078878,171.097238349783,6618073.82656354,0.0,1.0
2019-01-22,197.68,201.47,195.92,200.5,4648472,168.791805953613,172.027949946755,167.289005576851,171.199702011835,5444043.56460605,0.0,1.0
2019-01-23,196.9,198.09,194.53,197.55,3410681,168.125792150276,169.141890132291,166.102134824749,168.680803653057,3994408.47421992,0.0,1.0
2019-01-24,197.8,199.68,195.76,196.22,2632011,168.894269615665,170.49953365448,167.152387360782,167.545164731981,3082471.51892543,0.0,1.0
2019-01-25,200.74,201.19,199.42,199.83,3275461,171.404629335939,171.788868068633,170.277529053367,170.627613232044,3836045.99063262,0.0,1.0
2019-01-28,199.72,200.07,197.1,197.99,2369554,170.533688208497,170.832540556148,168.296564920362,169.056503747248,2775095.8174399,0.0,1.0
2019-01-29,200.5,201.97,197.87,199.0,2694125,171.199702011835,172.454881871971,168.954040085196,169.918906236185,3155216.13736605,0.0,1.0
2019-01-30,202.48,203.29,199.65,200.9,2773366,172.890352435692,173.581982154543,170.473917738967,171.541247552008,3248018.98873376,0.0,1.0
2019-01-31,198.01,202.35,196.95,200.1,5604546,169.073581024256,172.779350135136,168.168485342797,170.858156471661,6563746.66424549,0.0,1.0
2019-02-01,196.54,199.64,196.54,198.0,3174301,167.81840116412,170.465379100462,167.81840116412,169.065042385752,3717572.77040121,0.0,1.0
2019-02-04,197.72,197.76,194.79,195.8,2400169,168.825960507631,168.860115061648,166.324139425862,167.186541914799,2810950.47973116,0.0,1.0
2019-02-05,198.01,199.33,196.86,198.12,2601036,169.073581024256,170.200681306828,168.091637596258,169.167506047804,3046195.24375078,0.0,1.0
2019-02-06,196.62,199.06,195.83,197.18,2063097,167.886710272154,169.970138067211,167.212157830312,168.364874028397,2416189.65242945,0.0,1.0
2019-02-07,193.07,195.88,191.05,195.28,2948750,164.855493603117,167.254851022834,163.130688625242,166.742532712574,3453419.41634413,0.0,1.0
2019-02-08,191.67,192.62,188.22,191.72,2757596,163.66008421251,164.471254870422,160.714253928516,163.702777405032,3229550.00214767,0.0,1.0
2019-02-11,191.33,193.32,191.07,192.88,2056684,163.369770503363,165.068959565725,163.147765902251,164.693259471534,2408679.08737069,0.0,1.0
2019-02-12,194.49,195.65,193.0,193.05,2392931,166.067980270732,167.058462337234,164.795723133586,164.838416326108,2802473.71848132,0.0,1.0
2019-02-13,194.69,198.78,194.6,195.92,2757343,166.238753040818,169.73105618909,166.161905294279,167.289005576851,3229253.7019824,0.0,1.0
2019-02-14,192.53,194.13,189.44,192.21,2864952,164.394407123883,165.760589284576,161.755967826045,164.121170691744,3355279.6485609,0.0,1.0
2019-02-15,198.5,198.89,193.1,193.21,3065444,169.491974310968,169.824981212637,164.88110951863,164.975034542177,3590085.23249365,0.0,1.0
2019-02-19,198.67,199.06,195.61,196.66,2558186,169.637131165542,169.970138067211,167.024307783217,167.920864826172,2996011.59915888,0.0,1.0
2019-02-20,198.6,199.3,197.51,198.73,2265991,169.577360696012,170.175065391315,168.64664909904,169.688362996568,2653808.33121189,0.0,1.0
2019-02-21,196.36,199.45,195.05,198.97,2786021,167.664705671042,170.30314496888,166.546144026974,169.893290320672,3262839.85273166,0.0,1.0
2019-02-22,196.0,197.75,195.2,196.6,2626634,167.357314684886,168.851576423144,166.674223604539,167.869632995146,3076174.26205329,0.0,1.0
2019-02-25,198.65,201.5,197.71,198.0,3032171,169.620053888533,172.053565862268,168.817421869126,169.065042385752,3551117.66174672,0.0,1.0
2019-02-26,198.9,200.56,196.55,198.47,2499795,169.833519851142,171.250933842861,167.826939802624,169.466358395455,2927627.16062059,0.0,1.0
2019-02-27,198.1,199.89,197.12,198.5,1804501,169.833519851142,171.368108445455,168.993354028557,170.176444676687,2104835.65560745,0.8,1.0
2019-02-28,196.7,198.4,196.01,198.04,2964439,168.633282961734,170.0907134703,168.041737637669,169.78208112731,3457829.56400319,0.0,1.0
2019-03-01,198.2,201.44,197.43,198.75,2580797,169.919251057528,172.696942144442,169.259120768354,170.390772692652,3010335.56949248,0.0,1.0
2019-03-04,195.98,200.83,194.15,198.81,2683593,168.016018275753,172.173981785486,166.447137198885,170.442211416484,3130240.56597286,0.0,1.0
2019-03-05,196.0,196.18,193.0,195.85,2338725,168.033164517031,168.187480688526,165.461228325443,167.904567707451,2727973.97655116,0.0,1.0
2019-03-06,194.74,197.56,194.53,195.9,2247480,166.952951316564,169.370571336656,166.772915783153,167.947433310644,2621542.48696158,0.0,1.0
2019-03-07,192.77,193.45,190.08,193.13,3567935,165.264046550755,165.847018754182,162.957877098965,165.572678893746,4161769.26745388,0.0,1.0
2019-03-08,195.24,195.77,189.71,190.4,3162760,167.381607348495,167.835982742342,162.640671635336,163.232216959401,3689158.39787789,0.0,1.0
2019-03-11,195.97,198.97,195.73,197.23,2669014,168.007445155115,170.579381346702,167.801690259788,169.087658355581,3113235.08965386,0.0,1.0
2019-03-12,196.63,197.4,195.69,196.0,1977361,168.573271117264,169.233401406438,167.767397777233,168.033164517031,2306465.85222597,0.0,1.0
2019-03-13,197.25,198.93,196.52,197.75,1904531,169.104804596859,170.545088864147,168.478966790239,169.53346062879,2221514.28899719,0.0,1.0
2019-03-14,197.47,198.5,196.7,197.32,1482382,169.293413250908,170.176444676687,168.633282961734,169.164816441329,1729104.32791708,0.0,1.0
2019-03-15,198.26,198.85,196.8507,197.16,2985264,169.97068978136,170.476503899038,168.762479889758,169.027646511111,3482120.60209517,0.0,1.0
2019-03-18,202.47,203.85,198.92,199.18,3355202,173.57997357022,174.76306421835,170.536515743509,170.759416880113,3913629.75213949,0.0,1.0
2019-03-19,201.12,206.45,200.78,204.88,3284871,172.422602284006,176.992075584393,172.131116182293,175.646095644129,3831593.11348175,0.0,1.0
2019-03-20,194.32,200.33,193.97,200.33,5033491,166.592880249742,171.745325753555,166.29282102739,171.745325753555,5871247.13645447,0.0,1.0
2019-03-21,194.58,195.55,191.75,192.9,4031526,166.815781386346,167.647374088293,164.389588245615,165.375497119057,4702518.68594615,0.0,1.0
2019-03-22,188.96,193.71,187.78,192.67,5703063,161.997687587439,166.069919890786,160.986059352082,165.178315344369,6652260.29166826,0.0,1.0
2019-03-25,188.51,191.45,186.5,189.33,3751226,161.611897158701,164.132394626457,159.888699910338,162.314893051068,4375566.56219185,0.0,1.0
2019-03-26,190.69,192.41,188.69,190.03,2910110,163.480837457921,164.955414207765,161.766213330196,162.915011495772,3394458.24066588,0.0,1.0
2019-03-27,190.03,191.61,188.74,190.6,2343810,162.915011495772,164.269564556675,161.80907893339,163.403679372174,2733905.3056603,0.0,1.0
2019-03-28,191.18,191.91,189.29,190.74,2343428,163.900920369214,164.526758175833,162.280600568514,163.523703061114,2733459.72695436,0.0,1.0
2019-03-29,191.99,193.11,191.14,192.68,2632797,164.595343140942,165.555532652468,163.866627886659,165.186888465007,3070990.26244727,0.0,1.0
2019-04-01,196.74,198.09,193.61,194.0,3562556,168.667575444289,169.824946730503,165.984188684399,166.318540389306,4155495.00604227,0.0,1.0
2019-04-02,197.5,197.76,195.4,196.24,2246979,169.319132612824,169.542033749428,167.518777278713,168.238919412358,2620958.10232369,0.0,1.0
2019-04-03,200.86,201.09,198.54,199.25,3227885,172.199701147402,172.39688292209,170.210737159241,170.819428724583,3765122.56862173,0.0,1.0
2019-04-04,202.23,204.29,200.5,200.8,2582379,173.374218674893,175.14028152645,171.891068804411,172.14826242357,3012180.871882,0.0,1.0
2019-04-05,202.38,205.5,202.06,203.38,2447288,173.502815484473,176.177629123723,173.228475624037,174.360127548335,2854605.8117675,0.0,1.0
2019-04-08,202.54,203.63,201.18,202.79,1891580,173.639985414691,174.574455564301,172.474041007838,173.854313430656,2206407.77114224,0.0,1.0
2019-04-09,200.62,201.59,198.86,201.23,2400893,171.993946252075,172.825538954021,170.485077019677,172.516906611031,2800488.9948514,0.0,1.0
2019-04-10,202.98,203.17,200.27,201.8,1907115,174.01720272279,174.180092014924,171.693887029723,173.005574487433,2224528.36066249,0.0,1.0
2019-04-11,202.83,205.45,201.57,204.23,2802400,173.888605913211,176.13476352053,172.808392712744,175.088842802618,3268821.37570128,0.0,1.0
2019-04-12,207.84,209.97,206.37,207.0,5096630,178.183739353161,180.009814049188,176.923490619284,177.463597219517,5944894.76450202,0.0,1.0
2019-04-15,199.91,205.74,199.7,204.11,6617232,171.385254686733,176.38338401905,171.205219153322,174.985965354955,7718580.29174083,0.0,1.0
2019-04-16,201.84,202.94,199.24,199.62,4852969,173.039866969987,173.982910240236,170.810855603945,171.136634188213,5660679.70411636,0.0,1.0
2019-04-17,207.9,208.5,201.78,201.96,4195336,178.235178076993,178.749565315311,172.988428246155,173.142744417651,4893592.63311773,0.0,1.0
2019-04-18,205.91,207.86,205.15,207.09,2874292,176.529127069907,178.200885594439,175.877569901372,177.540755305265,3352678.82158407,0.0,1.0
2019-04-22,204.6,205.59,204.14,205.12,1591430,175.406048266247,176.254787209471,175.011684716871,175.851850539456,1856301.88478886,0.0,1.0
2019-04-23,204.14,205.19,202.74,204.25,2121243,175.011684716871,175.911862383926,173.811447827463,175.105989043895,2474295.05475903,0.0,1.0
2019-04-24,200.54,203.52,199.73,203.0,4606367,171.925361286966,174.480151237276,171.230938515237,174.034348964067,5373034.15426955,0.0,1.0
2019-04-25,201.4,202.56,199.1,199.7,2075273,172.662649661888,173.657131655968,170.690831915004,171.205219153322,2420673.9733142,0.0,1.0
2019-04-26,203.08,203.12,200.32,201.73,1543137,174.102933929176,174.137226411731,171.736752632916,172.945562642962,1799971.17157992,0.0,1.0
2019-04-29,206.92,208.0,203.27,203.5,2997024,177.395012254408,178.320909283379,174.26582322131,174.463004995999,3495837.89419418,0.0,1.0
2019-04-30,205.92,207.99,204.15,206.94,1833416,176.537700190546,178.312336162741,175.020257837509,177.412158495685,2138563.16419952,0.0,1.0
2019-05-01,204.73,208.41,204.03,206.4,1981789,175.517498834549,178.672407229563,174.917380389846,176.9492099812,2311630.83261836,0.0,1.0
2019-05-02,204.99,206.22,203.12,204.43,1514660,175.740399971154,176.794893809704,174.137226411731,175.260305215391,1766754.56213235,0.0,1.0
2019-05-03,207.52,208.75,205.67,206.01,1897692,177.909399492725,178.963893331276,176.32337217458,176.614858276293,2213537.03043725,0.0,1.0
2019-05-06,206.43,206.98,201.71,202.8,1927994,176.974929343115,177.44645097824,172.928416401685,173.862886551295,2248882.38632024,0.0,1.0
2019-05-07,202.63,204.0,201.01,203.34,2839464,173.717143500438,174.89166102793,172.328297956981,174.325835065781,3312054.17454121,0.0,1.0
2019-05-08,200.95,203.2,200.8,201.4,1817714,172.27685923315,174.20581137684,172.14826242357,172.662649661888,2120247.77979998,0.0,1.0
2019-05-09,201.63,202.22,197.91,199.51,2333539,172.859831436576,173.365645554255,169.670630559008,171.042329861188,2721924.83736533,0.0,1.0
2019-05-10,202.05,202.1,198.99,200.98,2089764,173.219902503398,173.262768106591,170.596527587979,172.302578595065,2437576.80322974,0.0,1.0
2019-05-13,194.97,197.9,194.0,197.9,3605565,167.150133091252,169.662057438369,166.318540389306,169.662057438369,4205662.26929789,0.0,1.0
2019-05-14,196.28,198.13,194.9,194.99,2463391,168.273211894912,169.859239213058,167.090121246782,167.16727933253,2873388.93716463,0.0,1.0
2019-05-15,196.4,197.59,193.42,194.64,2271501,168.376089342576,169.396290698572,165.821299392266,166.867220110178,2649561.45579747,0.0,1.0
2019-05-16,199.14,200.0,196.62,196.63,2008310,170.725124397559,171.46241277248,168.564697996625,168.573271117264,2342565.89246168,0.0,1.0
2019-05-17,197.43,199.09,196.3,196.3,1928394,169.259120768354,170.682258794365,168.290358136189,168.290358136189,2249348.96088142,0.0,1.0
2019-05-20,197.24,197.78,195.57,197.09,2483484,169.09623147622,169.559179990706,167.66452032957,168.967634666641,2896826.14380964,0.0,1.0
2019-05-21,199.11,199.32,198.0,198.66,2327767,170.699405035643,170.879440569054,169.747788644755,170.313614606905,2715192.16644734,0.0,1.0
2019-05-22,195.52,198.48,195.46,197.44,2427247,167.621654726377,170.159298435409,167.570216002545,169.267693888992,2831229.25981544,0.0,1.0
2019-05-23,191.97,193.0,189.56,193.0,3184179,164.578196899665,165.461228325443,162.512074825757,165.461228325443,3714142.29919324,0.0,1.0
2019-05-24,193.0,194.07,191.68,192.89,1637338,165.461228325443,166.378552233776,164.329576401145,165.366923998419,1909850.64717671,0.0,1.0
2019-05-28,189.44,193.31,189.39,192.0,3039950,162.409197378093,165.726995065241,162.3663317749,164.603916261581,3545908.34322835,0.0,1.0
2019-05-29,188.05,188.65,184.92,187.74,2815797,161.946248863608,162.462961170537,159.25073299579,161.67928083836,3269668.97699469,0.85,1.0
2019-05-30,187.37,189.37,186.01,188.09,1919327,161.36064158242,163.083015938853,160.189427020046,161.980696350736,2228698.99662806,0.0,1.0
2019-05-31,182.49,184.89,182.31,184.77,2640393,157.158048152724,159.224897380444,157.003034460645,159.121554919058,3065992.00126073,0.0,1.0
2019-06-03,183.19,183.49,180.73,181.7,2857821,157.760879177476,158.01923533094,155.642358719063,156.477710281933,3318466.73091275,0.0,1.0
2019-06-04,189.88,189.99,185.71,186.18,2421063,163.522221399744,163.616951989348,159.931070866581,160.335828840343,2811308.69251217,0.0,1.0
2019-06-05,188.44,190.16,187.01,190.1,1968185,162.282111863112,163.763353809644,161.050614198262,163.711682578951,2285432.30761532,0.0,1.0
2019-06-06,189.81,190.74,187.31,188.06,1653532,163.461938297269,164.26284237301,161.308970351727,161.95486073539,1920061.09917298,0.0,1.0
2019-06-07,189.81,190.61,188.52,189.88,1838954,163.461938297269,164.150888039842,162.351006837369,163.522221399744,2135370.85376548,0.0,1.0
2019-06-10,194.12,197.0,191.4,191.4,2372134,167.173655035382,169.653874108645,164.831225910633,164.831225910633,2754492.9371948,0.0,1.0
2019-06-11,194.73,196.12,193.51,195.3,1632227,167.698979214094,168.896029391815,166.64833085667,168.189855905677,1895321.99420381,0.0,1.0
2019-06-12,190.22,194.05,189.83,193.61,2059406,163.815025040337,167.113371932906,163.479162040833,166.734449574491,2391357.0151672,0.0,1.0
2019-06-13,191.45,192.25,190.07,190.41,1411616,164.874285269544,165.563235012117,163.685846963605,163.978650604198,1639151.20395019,0.0,1.0
2019-06-14,191.66,192.17,189.31,191.29,1403930,165.055134576969,165.494340037859,163.03134470816,164.736495321029,1630226.31491978,0.0,1.0
2019-06-17,190.83,193.23,190.74,192.02,1155579,164.340349219049,166.407198446769,164.26284237301,165.365161961127,1341844.1765392,0.0,1.0
2019-06-18,194.98,197.13,190.67,190.67,2362978,167.914276008648,169.765828441813,164.202559270535,164.202559270535,2743861.10217496,0.0,1.0
2019-06-19,195.64,197.61,194.79,195.35,2196816,168.482659546271,170.179198287357,167.750650444787,168.232915264588,2550915.82360716,0.0,1.0
2019-06-20,195.7,198.19,193.61,197.5,2749296,168.534330776964,170.678686850723,166.734449574491,170.084467697753,3192448.83057109,0.0,1.0
2019-06-21,195.94,198.34,193.97,195.34,3365504,168.741015699736,170.807864927455,167.044476958649,168.224303392806,3907982.01033367,0.0,1.0
2019-06-24,197.49,199.35,196.03,196.53,2069816,170.075855825971,171.677663977454,168.818522545775,169.249116134883,2403444.97962291,0.0,1.0
2019-06-25,196.06,197.52,194.01,197.5,1828309,168.844358161122,170.101691441318,167.078924445778,170.084467697753,2123010.01018901,0.0,1.0
2019-06-26,197.01,197.87,196.12,196.5,1649866,169.662485980427,170.403106953693,168.896029391815,169.223280519537,1915804.18488916,0.0,1.0
2019-06-27,199.32,199.61,196.76,197.57,2239186,171.651828362107,171.90157264379,169.447189185873,170.144750800228,2600115.34848601,0.0,1.0
2019-06-28,204.6,205.84,202.94,203.5,4854919,176.19889666309,177.266768764079,174.769325947251,175.251590767052,5637472.45988334,0.0,1.0
2019-07-01,206.86,209.85,205.74,208.0,2468489,178.145179685859,180.720129348727,177.180650046257,179.126933069026,2866379.18264444,0.0,1.0
2019-07-02,205.98,206.31,204.16,205.4,1626880,177.387334969029,177.67152673784,175.819974304675,176.887846405663,1889113.12331575,0.0,1.0
2019-07-03,206.04,207.4,205.23,207.3,978795,177.439006199722,178.610220762096,176.741444585367,178.524102044275,1136564.76171312,0.0,1.0
2019-07-05,207.9,208.76,206.2,206.86,1511445,179.040814351205,179.781435324471,177.576796148237,178.145179685859,1755071.41563605,0.0,1.0
2019-07-08,205.75,207.25,204.71,206.36,1853938,177.189261918039,178.481042685364,176.293627252694,177.714586096751,2152770.09098014,0.0,1.0
2019-07-09,207.77,207.94,203.54,203.75,1812186,178.928860018036,179.075261838333,175.286038254181,175.466887561606,2104288.18012951,0.0,1.0
2019-07-10,205.97,208.99,205.65,207.18,1779844,177.378723097247,179.979508375461,177.103143200217,178.420759582889,2066733.04598667,0.0,1.0
2019-07-11,211.35,212.59,206.0,206.2,3691619,182.011910116051,183.07978221704,177.404558712593,177.576796148237,4286662.75274254,0.0,1.0
2019-07-12,213.94,214.19,210.79,212.0,2626026,184.242384907632,184.457681702186,181.52964529625,182.571681781892,3049309.21688654,0.0,1.0
2019-07-15,211.58,214.6,209.79,214.11,2600222,182.209983167041,184.810768445255,180.668458118034,184.388786727929,3019345.92823954,0.0,1.0
2019-07-16,215.52,217.33,212.55,214.8,5283690,185.603060649214,187.161809441786,183.045334729911,184.983005880898,6135356.09174138,0.0,1.0
2019-07-17,213.3,215.78,213.16,213.83,2583462,183.691225113574,185.82696931555,183.570658908623,184.147654318028,2999884.4215846,0.0,1.0
2019-07-18,214.52,215.83,211.75,212.71,2858986,184.741873470998,185.870028674461,182.356384987338,183.183124678426,3319819.51463906,0.0,1.0
2019-07-19,213.52,215.77,213.35,214.02,1822284,183.880686292781,185.818357443768,183.734284472484,184.311279881889,2116013.85400787,0.0,1.0
2019-07-22,214.0,214.86,212.31,213.4,1907237,184.294056138325,185.034677111591,182.838649807139,183.777343831395,2214660.23675586,0.0,1.0
2019-07-23,219.43,220.0,214.95,214.95,3330637,188.97030251604,189.461179207624,185.112183957631,185.112183957631,3867494.8771274,0.0,1.0
2019-07-24,222.03,222.09,218.63,219.25,3180106,191.209389179403,191.261060410096,188.281352773467,188.815288823962,3692700.12424713,0.0,1.0
2019-07-25,219.98,221.77,218.23,221.77,2777134,189.44395546406,190.985480513067,187.936877902181,190.985480513067,3224773.97509734,0.0,1.0
2019-07-26,222.14,222.24,220.37,220.45,2304848,191.304119769007,191.390238486829,189.779818463564,189.848713437821,2676361.25838911,0.0,1.0
2019-07-29,220.32,222.13,220.2,221.0,1372767,189.736759104653,191.295507897225,189.633416643267,190.32236638584,1594040.22113174,0.0,1.0
2019-07-30,221.4,221.99,217.33,218.49,1644552,190.666841257127,191.174941692275,187.161809441786,188.160786568517,1909633.63319677,0.0,1.0
2019-07-31,220.13,221.98,219.01,221.24,1991056,189.573133540792,191.166329820492,188.60860390119,190.529051308612,2311989.83259772,0.0,1.0
2019-08-01,211.6,219.95,210.76,219.35,3070149,182.227206910606,189.418119848713,181.503809680904,188.901407541783,3565019.40305045,0.0,1.0
2019-08-02,209.37,211.58,205.31,211.58,2502996,180.306759503183,182.209983167041,176.810339559624,182.209983167041,2906448.28826148,0.0,1.0
2019-08-05,201.68,205.82,199.58,205.82,2794194,173.684230102698,177.249545020514,171.875737028444,177.249545020514,3244583.83807665,0.0,1.0
2019-08-06,206.01,206.07,200.89,203.56,2349383,177.413170584375,177.464841815068,173.003892231907,175.303261997745,2728074.75474217,0.0,1.0
2019-08-07,205.74,205.96,199.05,201.11,2454249,177.180650046257,177.370111225465,171.419307823989,173.193353411115,2849843.86911423,0.0,1.0
2019-08-08,207.0,207.8,203.54,207.17,2342226,178.26574589081,178.954695633383,175.286038254181,178.412147711107,2719764.13403039,0.0,1.0
2019-08-09,206.9,208.3,203.86,205.62,1790148,178.179627172988,179.385289222491,175.56161815121,177.077307584871,2078697.92454112,0.0,1.0
2019-08-12,201.52,204.15,200.48,203.28,1420800,173.546440154183,175.811362432893,172.650805488838,175.062129587844,1649815.55222698,0.0,1.0
2019-08-13,204.11,206.6,200.23,201.51,2157671,175.776914945764,177.921271019523,172.435508694284,173.537828282401,2505461.12921533,0.0,1.0
2019-08-14,195.56,199.91,195.06,199.8,3025103,168.413764572013,172.159928797255,167.983170982905,172.065198207651,3512712.53975823,0.0,1.0
2019-08-15,196.18,196.97,193.71,195.91,1981913,168.947700622508,169.628038493299,166.820568292313,168.715180084389,2301373.09301859,0.0,1.0
2019-08-16,199.42,200.67,197.0,197.03,1878739,171.737947079929,172.814431052699,169.653874108645,169.679709723991,2181568.70831599,0.0,1.0
2019-08-19,202.2,204.45,201.82,203.81,1646082,174.132047435371,176.069718586358,173.804796307648,175.518558792299,1911410.25045107,0.0,1.0
2019-08-20,199.98,201.99,199.7,200.21,1545894,172.22021189973,173.951198127945,171.979079489829,172.41828495072,1795073.17236372,0.0,1.0
2019-08-21,200.68,203.02,200.17,202.74,1161185,172.823042924482,174.838220921508,172.383837463591,174.597088511608,1348353.79505397,0.0,1.0
2019-08-22,202.42,203.45,200.91,202.28,1276379,174.321508614578,175.208531408141,173.021115975471,174.200942409628,1482115.65648643,0.0,1.0
2019-08-23,196.2,201.88,195.19,200.81,2201526,168.964924366072,173.856467538341,168.095125316073,172.93499725765,2556385.0178998,0.0,1.0
2019-08-26,199.65,199.71,198.0,198.27,1442394,171.936020130919,171.987691361612,170.515061286861,170.74758182498,1674890.24045529,0.0,1.0
2019-08-27,198.07,200.86,196.5,200.33,1513448,170.575344389337,172.978056616561,169.223280519537,172.521627412106,1757397.27469511,0.0,1.0
2019-08-28,200.42,201.47,196.25,196.57,1437417,172.599134258145,173.503380795273,169.007983724983,169.283563622012,1669111.00903396,0.0,1.0
2019-08-29,203.44,204.37,201.36,201.36,1817824,176.27640350913,177.082228593988,174.474128050523,174.474128050523,2097944.51893753,1.25,1.0
2019-08-30,203.91,205.21,203.01,204.85,1529629,176.683648444488,177.810070606117,175.903817717206,177.498138315205,1765339.64594917,0.0,1.0
2019-09-03,198.97,201.61,196.58,201.1,2633400,172.403244230297,174.69074769699,170.33236041007,174.248843618197,3039198.01706331,0.0,1.0
2019-09-04,201.73,202.1,200.05,201.49,1720312,174.794725127294,175.115322204066,173.339041103035,174.586770266686,1985406.25014439,0.0,1.0
2019-09-05,207.05,208.93,205.04,205.27,2237900,179.404391204116,181.033370945549,177.66276924652,177.862059321269,2582752.80716412,0.0,1.0
2019-09-06,207.21,208.25,205.57,207.06,1438812,179.543027777855,180.444165507158,178.12200289703,179.413055989974,1660528.05397087,0.0,1.0
2019-09-09,211.98,213.88,208.44,209.22,2717590,183.676130632448,185.322439945599,180.608796438473,181.284649735451,3136361.41079635,0.0,1.0
2019-09-10,215.63,217.09,213.22,213.5,2615745,186.838777470869,188.103836206238,184.750564078926,184.993178082969,3018822.44138501,0.0,1.0
2019-09-11,216.8,216.85,213.36,215.21,1885593,187.852557416336,187.895881345629,184.871871080947,186.474856464804,2176156.492211,0.0,1.0
2019-09-12,218.74,220.76,215.15,216.38,2911245,189.533525872921,191.283812616376,186.422867749652,187.488636410271,3359857.99012132,0.0,1.0
2019-09-13,219.9,221.5,219.2,220.35,2721019,190.538641032529,191.925006769919,189.93210602242,190.92855639617,3140318.80807761,0.0,1.0
2019-09-16,217.22,219.33,216.32,217.82,2183746,188.2164784224,190.044748238583,187.436647695119,188.736365573922,2520253.85925798,0.0,1.0
2019-09-17,215.91,216.14,212.54,215.8,2467385,187.081391474912,187.280681549662,184.161358640535,186.986078830467,2847600.66808377,0.0,1.0
2019-09-18,217.08,217.89,213.3,214.83,2492463,188.095171420379,188.797019074932,184.819882365795,186.145594602174,2876543.10291018,0.0,1.0
2019-09-19,215.23,217.93,215.06,217.58,1610477,186.492186036522,188.831678218367,186.344884676924,188.528410713313,1858646.04880613,0.0,1.0
2019-09-20,213.74,216.68,213.63,214.66,5489978,185.201132943577,187.748579986031,185.105820299132,185.998293242577,6335965.00771674,0.0,1.0
2019-09-23,213.46,214.11,211.56,212.85,1565762,184.958518939534,185.521730020349,183.312209626384,184.429967002154,1807040.61881716,0.0,1.0
2019-09-24,207.75,214.2,206.8,214.04,2885159,180.010926214224,185.599713093077,179.187771557649,185.461076519338,3329752.22591037,0.0,1.0
2019-09-25,210.03,211.09,207.45,207.96,1609186,181.986497390004,182.904964691025,179.750982638463,180.192886717256,1857156.11008053,0.0,1.0
2019-09-26,208.22,209.97,208.11,209.05,1692587,180.418171149582,181.934508674852,180.322858505137,181.137348375853,1953408.92158698,0.0,1.0
2019-09-27,208.97,210.55,208.09,209.85,1530874,181.068030088984,182.437066254656,180.305528933419,181.830531244548,1766776.49623064,0.0,1.0
2019-09-30,207.23,209.71,206.83,209.71,1797957,179.560357349572,181.709224242526,179.213765915225,181.709224242526,2075016.08155431,0.0,1.0
2019-10-01,202.69,209.38,202.61,207.01,3171056,175.626544569728,181.42328630919,175.557226282859,179.369732060681,3659704.98488522,0.0,1.0
2019-10-02,198.25,201.88,197.6,201.69,3393353,171.779379648471,174.924696915175,171.216168567656,174.760065983859,3916257.19936047,0.0,1.0
2019-10-03,197.24,198.37,193.99,197.61,2915538,170.904236276744,171.883357078775,168.08818087267,171.224833353515,3364812.52687504,0.0,1.0
2019-10-04,200.8,201.23,196.04,196.99,3028091,173.988900042436,174.36148583436,169.864461973701,170.687616630277,3494709.56280371,0.0,1.0
2019-10-07,200.4,202.53,199.47,200.79,2210133,173.642308608089,175.487907995989,172.836483523231,173.980235256578,2550707.00654902,0.0,1.0
2019-10-08,197.37,198.95,195.92,197.6,2673254,171.016878492907,172.385914658579,169.760484543397,171.216168567656,3085193.38342316,0.0,1.0
2019-10-09,196.85,198.98,196.68,198.19,2449387,170.566309628255,172.411909016155,170.419008268657,171.727390933319,2826829.23726766,0.0,1.0
2019-10-10,199.87,201.32,197.54,197.59,2114005,173.183074957578,174.439468907088,171.164179852504,171.207503781798,2439766.00746638,0.0,1.0
2019-10-11,204.68,207.29,203.72,203.72,3341313,177.350836955607,179.612346064724,176.519017513173,176.519017513173,3856198.0116913,0.0,1.0
2019-10-14,205.82,206.17,202.92,203.83,2299820,178.338622543497,178.641890048551,175.825834644478,176.614330157618,2654214.46935618,0.0,1.0
2019-10-15,206.46,208.24,198.61,202.0,8300813,178.893168838453,180.435500721299,172.091311939384,175.028674345479,9579940.15706441,0.0,1.0
2019-10-16,207.42,208.62,206.1,206.17,3446659,179.724988280887,180.76476258393,178.58123654754,178.641890048551,3977777.47333996,0.0,1.0
2019-10-17,206.46,208.93,204.39,208.29,2893458,178.893168838453,181.033370945549,177.099558165705,180.478824650593,3339330.07369029,0.0,1.0
2019-10-18,206.52,208.06,204.99,204.99,2206954,178.945157553605,180.279534575843,177.619445317226,177.619445317226,2547038.13342066,0.0,1.0
2019-10-21,209.25,210.86,207.68,208.67,1958016,181.310644093027,182.705674616276,179.950272713213,180.808086513223,2259739.631115,0.0,1.0
2019-10-22,209.6,211.65,208.31,209.59,1884952,181.613911598081,183.390192699112,180.49615422231,181.605246812222,2175416.71628295,0.0,1.0
2019-10-23,211.32,212.02,209.0,209.22,1583222,183.104254765775,183.710789775883,181.09402444656,181.284649735451,1827191.14565619,0.0,1.0
2019-10-24,211.05,213.15,209.78,211.61,1272823,182.870305547591,184.689910577915,181.769877743537,183.355533555677,1468960.71150322,0.0,1.0
2019-10-25,214.23,215.42,210.18,210.18,2601012,185.625707450653,186.656816967837,182.116469177885,182.116469177885,3001819.13600588,0.0,1.0
2019-10-28,217.75,218.92,215.69,216.32,2707205,188.675712072911,189.689492018377,186.890766186021,187.436647695119,3124376.11748458,0.0,1.0
2019-10-29,217.64,219.28,216.45,217.22,2030366,188.580399428465,190.00142430929,187.549289911282,188.2164784224,2343238.52096635,0.0,1.0
2019-10-30,215.81,217.05,213.81,217.02,1581261,186.994743616326,188.069177062803,185.261786444588,188.043182705227,1824927.96220078,0.0,1.0
2019-10-31,213.38,215.36,211.32,215.15,1876214,184.889200652665,186.604828252685,183.104254765775,186.422867749652,2165332.22009054,0.0,1.0
2019-11-01,217.39,217.89,214.75,215.26,2112264,188.363779781998,188.797019074932,186.076276315305,186.518180394098,2437756.72526552,0.0,1.0
2019-11-04,219.87,220.69,218.57,219.7,2538011,190.512646674953,191.223159115365,189.386224513323,190.365345315355,2929109.89537665,0.0,1.0
2019-11-05,218.64,221.78,218.47,220.8,2523896,189.446878014334,192.167620773962,189.299576654736,191.31847175981,2912819.82170352,0.0,1.0
2019-11-06,218.42,219.07,216.55,218.01,1863028,189.256252725443,189.819463806258,187.635937769868,188.900996505237,2150114.3021696,0.0,1.0
2019-11-07,223.29,224.77,220.41,220.77,3748185,193.476003438624,194.758391745709,190.980545111322,191.292477402234,4325767.60825793,0.0,1.0
2019-11-08,222.91,223.23,221.1,223.0,1610797,193.146741575993,193.424014723471,191.578415335571,193.224724648722,1859015.35972186,0.0,1.0
2019-11-11,219.03,221.41,218.52,220.9,2754498,189.784804662823,191.84702369719,189.34290058403,191.405119618397,3178956.80853834,0.0,1.0
2019-11-12,220.41,221.11,217.93,218.56,1891578,190.980545111322,191.58708012143,188.831678218367,189.377559727465,2183063.7604316,0.0,1.0
2019-11-13,219.32,219.84,217.01,218.39,1768783,190.036083452725,190.486652317376,188.034517919368,189.230258367867,2041346.46700664,0.0,1.0
2019-11-14,219.43,220.47,218.03,218.79,1483108,190.13139609717,191.032533826474,188.918326076954,189.576849802214,1711649.91747959,0.0,1.0
2019-11-15,220.25,221.09,219.04,220.0,1693132,190.841908537583,191.569750549712,189.793469448681,190.625288891115,1954037.90424031,0.0,1.0
2019-11-18,219.73,219.95,218.04,219.73,1603429,190.391339672931,190.581964961822,188.926990862813,190.391339672931,1850511.97588738,0.0,1.0
2019-11-19,220.04,220.68,218.31,220.56,1817086,190.65994803455,191.214494329506,189.160940080997,191.110516899202,2097092.79563816,0.0,1.0
2019-11-20,217.91,219.47,216.4,218.36,2177728,188.81434864665,190.166055240605,187.505965981988,189.204264010291,2513308.50584919,0.0,1.0
2019-11-21,218.23,219.32,216.82,218.6,1619828,189.091621794128,190.036083452725,187.869886988053,189.412218870899,1869438.00622148,0.0,1.0
2019-11-22,220.28,220.71,218.0,218.0,1529106,190.867902895159,191.240488687082,188.892331719378,188.892331719378,1764736.05342129,0.0,1.0
2019-11-25,222.75,223.95,220.89,220.89,2181811,193.008105002254,194.047879305297,191.396454832539,191.396454832539,2518020.68231448,0.0,1.0
2019-11-26,222.45,222.76,221.11,222.68,1926271,192.748161426494,193.016769788113,191.58708012143,192.947451501244,2223102.83417884,0.0,1.0
2019-11-27,222.95,224.28,221.86,223.45,1614478,193.181400719428,194.333817238634,192.236939060831,193.614640012362,1863263.58934926,0.0,1.0
2019-11-29,221.35,222.0,220.41,220.88,770438,192.878133214374,193.444524841161,192.059043784866,192.46858849962,884166.849076964,1.25,1.0
2019-12-02,217.64,221.8,217.08,220.97,2118493,189.64534408302,193.270250494458,189.157375912249,192.547011955637,2431216.11421243,0.0,1.0
2019-12-03,212.24,215.43,210.0,215.43,3279184,184.939936722018,187.719612551943,182.988064038936,187.719612551943,3763243.48594384,0.0,1.0
2019-12-04,215.94,216.99,212.38,213.54,1583647,188.164012136038,189.078952456232,185.061928764711,186.072719975593,1817418.37505443,0.0,1.0
2019-12-05,217.14,217.63,215.42,217.15,1329257,189.20965821626,189.636630365684,187.710898834608,189.218371933595,1525476.3826596,0.0,1.0
2019-12-06,224.61,225.4,218.82,219.95,4229442,195.718805065645,196.407188735125,190.673562728572,191.658212787448,4853774.61456181,0.0,1.0
2019-12-09,221.81,224.65,221.77,224.61,2134563,193.278964211793,195.753659934986,193.244109342452,195.718805065645,2449658.30068905,0.0,1.0
2019-12-10,221.88,222.88,220.55,221.67,1853836,193.339960233139,194.211331966658,192.181035827559,193.1569721691,2127491.55003445,0.0,1.0
2019-12-11,221.19,222.85,220.84,222.25,1628644,192.738713737011,194.185190814652,192.43373363028,193.662367774541,1869057.64480478,0.0,1.0
2019-12-12,226.05,226.78,220.6,221.91,2973425,196.973580361912,197.609681727381,192.224604414235,193.366101385145,3412349.6156948,0.0,1.0
2019-12-13,225.0,227.99,223.7,226.72,1908243,196.058640041718,198.664041524939,194.925856788143,197.55739942337,2189929.88479692,0.0,1.0
2019-12-16,228.04,230.7,227.87,228.5,3218400,198.707610111615,201.025458922774,198.559476916916,199.108441109033,3693486.80499832,0.0,1.0
2019-12-17,231.15,232.07,228.8,230.0,3590022,201.417576202858,202.219238197695,199.369852629089,200.415498709311,4119966.0970214,0.0,1.0
2019-12-18,230.45,232.2,229.94,231.97,2280561,200.807615989395,202.332516523052,200.3632164053,202.132101024343,2617207.91744152,0.0,1.0
2019-12-19,229.94,231.39,228.96,230.95,2418059,200.3632164053,201.626705418902,199.509272106452,201.243301856154,2775002.79959217,0.0,1.0
2019-12-20,228.93,231.29,228.62,230.96,3715485,199.483130954446,201.53956824555,199.213005717055,201.252015573489,4263949.42259173,0.0,1.0
2019-12-23,229.09,230.48,228.41,229.66,1670380,199.622550431809,200.8337571414,199.030017653016,200.119232319915,1916954.53931553,0.0,1.0
2019-12-24,229.91,229.95,228.37,228.98,467722,200.337075253295,200.371930122635,198.995162783676,199.526699541122,536765.173815381,0.0,1.0
2019-12-26,231.21,232.2,229.99,230.26,1704040,201.469858506869,202.332516523052,200.406784991976,200.642055360026,1955583.28833872,0.0,1.0
2019-12-27,230.66,232.21,230.47,231.81,1343866,200.990604053434,202.341230240388,200.825043424065,201.99268154698,1542241.90240053,0.0,1.0
2019-12-30,229.8,231.68,229.5,231.68,1494357,200.241224362608,201.879403221623,199.979812842552,201.879403221623,1714947.75710194,0.0,1.0
2019-12-31,229.93,229.97,228.67,229.71,1447233,200.354502687965,200.389357557306,199.256574303731,200.162800906591,1660867.50846947,0.0,1.0
2020-01-02,234.32,234.64,230.16,231.0,3736328,204.179824598112,204.458663552838,200.554918186674,201.28687044283,4287869.17945122,0.0,1.0
2020-01-03,231.58,232.61,230.3,231.6,2274472,201.792266048271,202.689778933795,200.676910229367,201.809693482941,2610220.08461911,0.0,1.0
2020-01-06,233.95,234.02,229.49,229.93,3326802,203.85741705671,203.918413078057,199.971099125217,200.354502687965,3817890.65679905,0.0,1.0
2020-01-07,235.49,237.77,234.76,235.0,5383234,205.199329526329,207.186057078752,204.56322816086,204.772357376905,6177884.58464404,0.0,1.0
2020-01-08,237.76,239.75,235.48,235.68,3564621,207.177343361417,208.911373111119,205.190615808994,205.364890155698,4090815.50718367,0.0,1.0
2020-01-09,242.6,243.4,239.82,241.34,3980323,211.394782551647,212.091879938462,208.972369132465,210.296854167414,4567881.70523595,0.0,1.0
2020-01-10,242.11,243.39,241.39,242.75,2247786,210.967810402223,212.083166221127,210.34042275409,211.525488311675,2579594.80843275,0.0,1.0
2020-01-13,245.21,246.11,243.0,244.44,3363710,213.669062776131,214.453297336298,211.743331245055,212.998106541322,3860246.86205597,0.0,1.0
2020-01-14,245.66,248.52,244.6,245.32,4300777,214.061180056215,216.553303214078,213.137526018685,213.764913666818,4935639.79018775,0.0,1.0
2020-01-15,245.21,249.5,239.16,242.0,5409431,213.669062776131,217.407247512927,208.397263788343,210.871959511536,6207948.67668684,0.0,1.0
2020-01-16,249.72,249.82,246.23,247.01,3966823,217.598949294301,217.686086467653,214.55786194432,215.237531896465,4552388.89145658,0.0,1.0
2020-01-17,249.46,250.46,248.0,250.23,3096791,217.372392643586,218.243764377105,216.100189912649,218.043348878395,3553926.39085806,0.0,1.0
2020-01-21,245.7,248.85,245.6,247.21,2491852,214.096034925556,216.84085588614,214.008897752204,215.411806243169,2859688.81494179,0.0,1.0
2020-01-22,247.05,248.52,246.34,246.61,2030921,215.272386765806,216.553303214078,214.653712835008,214.888983203058,2330717.10026535,0.0,1.0
2020-01-23,245.58,247.0,242.88,244.5,2806663,213.991470317533,215.22881817913,211.638766637033,213.050388845333,3220970.90373385,0.0,1.0
2020-01-24,241.92,245.71,240.6,245.07,2876889,210.802249772855,214.104748642891,209.65203908461,213.547070733439,3301563.37339821,0.0,1.0
2020-01-27,238.14,238.99,235.01,236.37,2505140,207.508464620154,208.249130593645,204.78107109424,205.966136651826,2874938.33416402,0.0,1.0
2020-01-28,242.58,243.58,238.05,239.49,3122853,211.377355116977,212.248726850496,207.430041164137,208.684816460404,3583835.55476306,0.0,1.0
2020-01-29,240.12,246.5,239.57,244.52,3711269,209.233780652521,214.793132312371,208.754526199086,213.067816280003,4259111.07422922,0.0,1.0
2020-01-30,244.13,244.34,236.73,237.69,3260325,212.727981303931,212.91096936797,206.279830475892,207.11634734007,3741600.59890199,0.0,1.0
2020-01-31,237.75,242.89,236.88,241.99,3482119,207.168629644082,211.647480354368,206.41053623592,210.863245794201,3996134.9055226,0.0,1.0
2020-02-03,239.01,242.39,238.05,238.36,2732981,208.266558028315,211.211794487608,207.430041164137,207.700166401528,3136412.27374196,0.0,1.0
2020-02-04,241.94,243.74,241.55,242.88,3052543,210.819677207525,212.388146327859,210.479842231453,211.638766637033,3503146.68536851,0.0,1.0
2020-02-05,244.3,245.13,243.0,244.99,3126559,212.876114498629,213.59935303745,211.743331245055,213.477360994757,3588088.61904946,0.0,1.0
2020-02-06,241.82,245.77,241.18,245.35,2225596,210.715112599503,214.157030946902,210.157434690051,213.791054818824,2554129.21304283,0.0,1.0
2020-02-07,238.0,240.52,236.55,239.75,3006472,207.386472577461,209.582329345928,206.122983563859,208.911373111119,3450274.87621083,0.0,1.0
2020-02-10,237.36,237.87,235.46,237.4,2590392,206.828794668009,207.273194252104,205.173188374324,206.86364953735,2972774.87937274,0.0,1.0
2020-02-11,236.46,239.55,236.22,239.0,2238769,206.044560107842,208.737098764415,205.835430891798,208.25784431098,2569246.75644398,0.0,1.0
2020-02-12,238.65,241.18,237.72,238.01,2119117,207.952864204248,210.157434690051,207.142488492076,207.395186294796,2431932.2264938,0.0,1.0
2020-02-13,238.35,238.97,236.57,237.85,1461322,207.691452684193,208.231703158974,206.140410998529,207.255766817433,1677036.26797594,0.0,1.0
2020-02-14,237.08,239.01,236.23,237.94,1718182,206.584810582624,208.266558028315,205.844144609133,207.33419027345,1971812.87148447,0.0,1.0
2020-02-18,233.21,237.07,231.2,236.55,2736548,203.212601973906,206.576096865289,201.461144789534,206.122983563859,3140505.81942722,0.0,1.0
2020-02-19,237.33,237.8,233.28,235.0,2205779,206.802653516004,207.212198230757,203.273597995253,204.772357376905,2531386.91003057,0.0,1.0
2020-02-20,232.73,236.9,231.25,236.41,3181512,202.794343541817,206.427963670591,201.50471337621,206.000991521166,3651153.55205812,0.0,1.0
2020-02-21,230.62,231.8,228.37,230.91,3081618,200.955749184093,201.983967829645,198.995162783676,201.208446986813,3536513.61578589,0.0,1.0
2020-02-24,224.54,226.69,222.54,223.23,4138388,195.657809044299,197.531258271364,193.915065577261,194.516312073389,4749279.60227548,0.0,1.0
2020-02-25,217.61,225.87,215.89,224.78,5343121,189.619202931014,196.816733449879,188.120443549362,195.866938260343,6131850.27063431,0.0,1.0
2020-02-26,215.78,220.0,214.76,218.7,4170923,188.024592658675,191.701781374124,187.135793490486,190.568998120549,4786617.28348372,0.0,1.0
2020-02-27,205.69,213.48,205.37,210.49,5845664,179.232451867471,186.020437671582,178.953612912745,183.415036188361,6708576.57545789,0.0,1.0
2020-02-28,200.77,202.25,194.85,199.09,6727056,176.034517605457,177.332177046888,170.843879839733,174.561498780049,7672307.9739796,1.25,1.0
2020-03-02,209.47,209.62,197.63,201.41,5283117,183.662650808463,183.794170346445,173.281375277016,176.595667634184,6025473.94975858,0.0,1.0
2020-03-03,203.43,211.79,202.12,209.0,5676230,178.366797412353,185.696819662597,177.218193447303,183.250556256116,6473825.20543046,0.0,1.0
2020-03-04,208.74,208.92,202.7,205.84,3513959,183.022589056946,183.180412502525,177.726735660836,180.479877989277,4007722.7922493,0.0,1.0
2020-03-05,198.79,203.47,196.95,201.33,4151506,174.298459704083,178.401869289148,172.685153371493,176.525523880593,4734854.68053547,0.0,1.0
2020-03-06,192.85,196.3,189.28,190.68,5071085,169.090285999962,172.115235373568,165.96012099597,167.18763668381,5783648.28272997,0.0,1.0
2020-03-09,172.81,179.25,170.16,173.58,6437441,151.519275725452,157.165847889516,149.195763887755,152.194409353764,7341997.73516428,0.0,1.0
2020-03-10,184.35,185.4,173.29,181.62,6796736,161.637512180933,162.558148946813,151.940138246997,159.243856589645,7751779.05607361,0.0,1.0
2020-03-11,171.89,180.77,170.97,178.48,5313927,150.712622559157,158.498579207742,149.905969392862,156.490714261204,6060613.21553523,0.0,1.0
2020-03-12,150.68,166.75,150.0,160.0,8332434,132.115759888381,146.205886390944,131.519537982859,140.287507181716,9503265.59208943,0.0,1.0
2020-03-13,177.17,177.56,152.35,162.82,6362898,155.342110296154,155.684061094909,133.58001074459,142.760074495794,7256980.32884204,0.0,1.0
2020-03-16,154.66,169.54,150.0,150.23,6869333,135.605411629526,148.652149797426,131.519537982859,131.721201274432,7834577.02029258,0.0,1.0
2020-03-17,158.67,166.74,150.0,157.0,6872406,139.121367278268,146.197118421746,131.519537982859,137.657116422059,7838081.82275058,0.0,1.0
2020-03-18,140.02,155.97,135.41,150.0,9505931,122.769104722399,136.754015594576,118.727070921726,131.519537982859,10841656.4707355,0.0,1.0
2020-03-19,149.49,152.49,130.85,137.38,6543465,131.072371553717,133.702762313374,114.728876967047,120.454360853901,7462919.69279822,0.0,1.0
2020-03-20,138.41,149.19,138.29,148.99,7558567,121.357461681383,130.809332477751,121.252246050997,130.633973093774,8620658.70507978,0.0,1.0
2020-03-23,134.97,141.94,133.26,136.03,5469066,118.341280276976,124.45255480858,116.841957543972,119.270685012055,6237551.56520487,0.0,1.0
2020-03-24,153.6,153.9,143.63,144.32,6626958,134.676006894447,134.939045970413,125.934341603187,126.539331477908,7558144.70797152,0.0,1.0
2020-03-25,155.13,162.21,145.32,154.6,8584741,136.017506181872,142.225228374663,127.416128397793,135.552803814333,9791025.49894781,0.0,1.0
2020-03-26,165.79,167.66,154.31,156.37,6761253,145.364161347854,147.00377158804,135.298532707566,137.104734362531,7711310.16391028,0.0,1.0
2020-03-27,158.34,163.73,157.0,159.08,4186028,138.832024294706,143.55795969289,137.657116422059,139.480854015421,4774227.53782662,0.0,1.0
2020-03-30,159.62,160.43,153.18,158.52,4151729,139.954324352159,140.664529857267,134.307752188095,138.989847740285,4735109.01537053,0.0,1.0
2020-03-31,154.59,161.1,153.72,158.13,3585791,135.544035845134,141.25198379359,134.781222524833,138.64789694153,4089648.26252737,0.0,1.0
2020-04-01,145.29,149.57,145.0,146.1,4687247,127.389824490197,131.142515307308,127.13555338343,128.100029995304,5345875.30326965,0.0,1.0
2020-04-02,149.93,150.45,141.67,143.02,4446304,131.458162198467,131.914096596807,124.21581964021,125.399495482056,5071076.20836475,0.0,1.0
2020-04-03,146.93,150.92,145.23,149.2,2800602,128.827771438809,132.326191149153,127.337216675004,130.81810044695,3194128.4651924,0.0,1.0
2020-04-06,158.23,158.93,153.77,155.47,4684100,138.735576633518,139.349334477438,134.825062370828,136.315617134633,5342286.10270494,0.0,1.0
2020-04-07,166.02,169.14,162.45,166.0,4950238,145.565824639428,148.301431029471,142.435659635436,145.54828870103,5645820.47191176,0.0,1.0
2020-04-08,176.96,178.1,168.55,168.55,5188574,155.157982942978,156.157531431647,147.784120846739,147.784120846739,5917646.24432786,0.0,1.0
2020-04-09,184.26,187.33,179.77,180.58,6445448,161.558600458143,164.250367002193,157.621782287857,158.331987792964,7351129.83841239,0.0,1.0
2020-04-13,179.18,184.97,179.13,183.85,4771678,157.104472105124,162.181126271262,157.06063225913,161.19911372099,5442170.12147113,0.0,1.0
2020-04-14,178.23,183.38,174.54,182.35,4140991,156.271515031233,160.787019168644,153.036134396854,159.883918341162,4722862.16577916,0.0,1.0
2020-04-15,178.52,181.68,169.15,170.63,6036642,156.525786137999,159.296464404838,148.31019899867,149.607858440101,6884880.48154502,0.0,1.0
2020-04-16,177.04,178.44,172.39,177.22,4614677,155.228126696569,156.455642384409,151.1510210191,155.385950142148,5263108.13295447,0.0,1.0
2020-04-17,183.49,185.28,178.29,183.49,5421167,160.883466829831,162.452933316427,156.324122846426,160.883466829831,6182922.03935499,0.0,1.0
2020-04-20,180.4,186.32,178.02,179.7,4672429,158.174164347385,163.364802113108,156.087387678057,157.560406503465,5328975.15266016,0.0,1.0
2020-04-21,173.81,179.2,173.66,175.44,3815683,152.396072645338,157.122008043522,152.264553107355,153.825251624751,4351843.52665986,0.0,1.0
2020-04-22,175.98,178.18,174.47,177.5,2314509,154.29872196149,156.227675185238,152.974758612462,155.631453279716,2639732.12896511,0.0,1.0
2020-04-23,175.05,179.07,174.45,177.0,2012016,153.483300825996,157.008024443937,152.957222674065,155.193054819773,2294734.33855383,0.0,1.0
2020-04-24,177.0,177.95,173.49,177.0,2024380,155.193054819773,156.026011893665,152.115497630974,155.193054819773,2308835.6654627,0.0,1.0
2020-04-27,183.54,184.25,178.72,179.1,2740554,160.927306675826,161.549832488945,156.701145521977,157.034328351533,3125642.82314904,0.0,1.0
2020-04-28,187.01,190.42,184.87,189.16,3343310,163.969791987829,166.95966948464,162.093446579274,165.854905365584,3813095.05562103,0.0,1.0
2020-04-29,190.03,193.72,189.57,192.61,3080599,166.617718685884,169.853099320262,166.214392102737,168.879854739189,3513469.23116645,0.0,1.0
2020-04-30,183.42,187.55,182.9,186.0,2688507,160.822091045439,164.443262324568,160.366156647099,163.084227098745,3066282.44126406,0.0,1.0
2020-05-01,177.1,179.6,176.65,179.0,2648831,155.280734511762,157.472726811476,154.886175897813,156.946648659545,3021031.36989262,0.0,1.0
2020-05-04,176.03,176.31,171.72,175.0,2988195,154.342561807484,154.588064945052,150.563567082777,153.439460980002,3408081.08722538,0.0,1.0
2020-05-05,178.3,182.6,178.14,179.1,3272609,156.332890815625,160.103117571133,156.192603308443,157.034328351533,3732459.50775753,0.0,1.0
2020-05-06,176.92,181.2,175.21,179.68,2407488,155.122911066182,158.875601883293,153.623588333178,157.542870565067,2745776.06900556,0.0,1.0
2020-05-07,182.32,183.38,179.18,179.18,2480030,159.857614433565,160.787019168644,157.104472105124,157.104472105124,2828511.30490198,0.0,1.0
2020-05-08,185.39,185.91,182.74,185.03,2277311,162.549380977614,163.005315375955,160.225869139917,162.233734086456,2597307.25365323,0.0,1.0
2020-05-11,183.16,184.85,181.26,182.54,2212201,160.594123846269,162.075910640876,158.928209698486,160.05050975594,2523048.32490553,0.0,1.0
2020-05-12,177.21,184.3,176.75,183.89,3544241,155.377182172949,161.593672334939,154.973855589802,161.234185597786,4042259.86612948,0.0,1.0
2020-05-13,171.8,176.88,170.76,175.66,3442334,150.633710836367,155.087839189387,149.721842039686,154.018146947126,3926033.40856702,0.0,1.0
2020-05-14,174.45,174.78,165.36,169.04,4174949,152.957222674065,153.246565657627,144.987138672303,148.213751337483,4761591.77263547,0.0,1.0
2020-05-15,171.87,174.09,170.58,173.48,2864898,150.695086620759,152.641575782906,149.564018594107,152.106729661775,3267459.01476638,0.0,1.0
2020-05-18,181.88,183.1,175.24,177.71,4505503,159.471823788815,160.541516031076,153.649892240774,155.815580632892,5138593.55321097,0.0,1.0
2020-05-19,177.83,182.19,177.72,180.56,2209890,155.920796263278,159.74363083398,155.824348602091,158.314451854566,2520412.59484354,0.0,1.0
2020-05-20,181.44,183.83,180.3,180.95,2598114,159.086033144066,161.181577782593,158.086484655396,158.656402653322,2963187.87289834,0.0,1.0
2020-05-21,180.1,181.17,177.68,180.2,2153346,157.911125271419,158.849297975697,155.789276725295,157.998804963407,2455923.317204,0.0,1.0
2020-05-22,179.93,180.64,178.06,180.03,2174148,157.762069795038,158.384595608157,156.122459554852,157.849749487027,2479648.30930675,0.0,1.0
2020-05-26,196.06,197.1,185.22,185.63,5967436,171.904804112795,172.816672909476,162.400325501234,162.759812238387,6805950.00353988,0.0,1.0
2020-05-27,209.66,210.71,200.01,203.0,8173595,183.829242223241,184.749878989121,175.368151946344,177.989774736802,9322107.33708472,0.0,1.0
2020-05-28,201.22,211.31,201.21,210.84,4883897,176.429076219405,185.275957141052,176.420308250207,184.863862588706,5570157.56925395,0.0,1.0
2020-05-29,196.49,200.92,194.65,197.23,3822562,173.377822938203,177.286743268073,171.754253320379,174.030780284502,4332129.64986712,1.25,1.0
2020-06-01,199.93,201.77,195.12,197.31,2230846,176.413192223701,178.036761841525,172.168969472758,174.101370267886,2528229.52273565,0.0,1.0
2020-06-02,204.14,206.5,201.32,203.77,4127148,180.127990099266,182.210394609084,177.639693184992,179.801511426117,4677318.56806764,0.0,1.0
2020-06-03,210.57,211.93,206.43,208.49,3468156,185.801660013728,187.00168973125,182.148628373623,183.966320445753,3930479.46324076,0.0,1.0
2020-06-04,214.82,214.99,207.96,208.79,3520905,189.551752880985,189.701756595675,183.498661805836,184.231032883441,3990260.18279504,0.0,1.0
2020-06-05,217.92,222.98,217.66,222.0,4736613,192.287114737102,196.751931186119,192.057697291105,195.887203889669,5368028.46291206,0.0,1.0
2020-06-08,220.81,222.26,218.24,220.02,3257325,194.837177886837,196.116621335666,192.569474670637,194.140101800923,3691543.58039278,0.0,1.0
2020-06-09,218.1,220.02,215.16,215.74,2471074,192.445942199715,194.140101800923,189.851760310366,190.363537689897,2800481.18053174,0.0,1.0
2020-06-10,213.52,219.85,212.8,217.39,3083164,188.404665651001,193.990098086233,187.769355800548,191.819456097185,3494166.00170327,0.0,1.0
2020-06-11,194.13,206.9,194.02,204.7,4919060,171.295418428385,182.563344526002,171.198357201232,180.622119982952,5574796.60904789,0.0,1.0
2020-06-12,201.78,202.94,196.21,200.62,3379318,178.045585589448,179.069140348511,173.13075799636,177.022030830385,3829798.88988841,0.0,1.0
2020-06-15,206.31,206.99,195.15,195.73,3466854,182.042743398548,182.642758257309,172.195440716527,172.707218096058,3929003.8997825,0.0,1.0
2020-06-16,209.59,214.98,203.73,214.98,3098751,184.936932717278,189.692932847753,179.766216434425,189.692932847753,3511830.83090748,0.0,1.0
2020-06-17,206.19,210.79,205.44,210.0,1795411,181.936858423472,185.995782468033,181.275077329251,185.298706382119,2034748.74359071,0.0,1.0
2020-06-18,203.84,207.26,202.67,203.99,2048823,179.863277661577,182.880999451229,178.830899154591,179.995633880422,2321941.89803323,0.0,1.0
2020-06-19,201.63,207.42,200.97,207.05,4961111,177.913229370603,183.022179417996,177.330862007688,182.695700744847,5622453.22885069,0.0,1.0
2020-06-22,203.42,204.58,200.0,200.99,1804942,179.492680248813,180.516235007876,176.474958459161,177.348509503534,2045550.27609505,0.0,1.0
2020-06-23,204.78,207.51,203.64,206.5,2450539,180.692709966335,183.101593149303,179.686802703118,182.210394609084,2777208.75686404,0.0,1.0
2020-06-24,198.02,202.61,197.38,202.34,2754467,174.727856370416,178.777956667053,174.163136503346,178.539715473134,3121651.96019855,0.0,1.0
2020-06-25,207.1,207.39,197.61,197.86,3440604,182.739819484462,182.995708174227,174.366082705574,174.586676403648,3899254.63651115,0.0,1.0
2020-06-26,189.19,200.24,188.51,199.0,9518967,166.936486954444,176.686728409312,166.336472095682,175.592583666866,10787895.4420639,0.0,1.0
2020-06-29,193.47,193.9,188.66,191.38,3735957,170.71305106547,171.092472226157,166.468828314527,168.868887749571,4233979.74717704,0.0,1.0
2020-06-30,197.62,198.41,193.62,193.84,3101555,174.374906453497,175.071982539411,170.845407284314,171.039529738619,3515008.6188775,0.0,1.0
2020-07-01,197.57,199.74,195.52,198.88,2620446,174.330787713883,176.245541013164,172.521919389676,175.48669869179,2969765.25494567,0.0,1.0
2020-07-02,197.4,203.0,197.13,202.5,2698844,174.180783999192,179.122082836049,173.942542805272,178.680895439901,3058614.12130555,0.0,1.0
2020-07-06,207.36,207.79,201.13,201.34,3564552,182.969236930458,183.348658091146,177.472041974456,177.657340680838,4039725.55780473,0.0,1.0
2020-07-07,199.36,205.71,199.19,205.5,2851687,175.910238592092,181.51331852317,175.760234877402,181.328019816788,3231831.89830292,0.0,1.0
2020-07-08,202.25,203.25,199.02,199.54,2787428,178.460301741827,179.342676534123,175.610231162711,176.069066054705,3159006.83511995,0.0,1.0
2020-07-09,196.83,202.5,195.0,202.11,3157954,173.677830367584,178.680895439901,172.063084497682,178.336769270905,3578925.90265807,0.0,1.0
2020-07-10,205.56,206.32,196.83,196.87,4411627,181.380962304326,182.051567146471,173.677830367584,173.713125359275,4999720.11725495,0.0,1.0
2020-07-13,208.88,212.98,207.0,209.0,4433246,184.310446614748,187.928183263161,182.651582005232,184.416331589824,5024221.04383259,0.0,1.0
2020-07-14,214.01,214.3,207.01,211.43,5181462,188.837029299226,189.092917988991,182.660405753155,186.560502335102,5872178.17784504,0.0,1.0
2020-07-15,216.9,225.24,214.69,224.37,12482019,191.38709244896,198.746098216707,189.437044157987,197.97843214741,14145937.8814797,0.0,1.0
2020-07-16,214.67,220.46,213.5,213.51,5760908,189.419396662141,194.528346709534,188.387018155155,188.395841903078,6528867.381865,0.0,1.0
2020-07-17,211.41,215.17,211.25,214.9,3614014,186.542854839256,189.860584058289,186.401674872489,189.622342864369,4095781.1029448,0.0,1.0
2020-07-20,211.71,213.17,210.25,210.73,2263288,186.807567276945,188.095834473697,185.519300080193,185.942839980495,2564996.21222323,0.0,1.0
2020-07-21,212.02,213.81,210.39,212.25,3393501,187.081103462557,188.660554340766,185.642832551115,187.284049664785,3845872.55849707,0.0,1.0
2020-07-22,206.0,211.0,205.35,210.5,4978425,181.769207212936,186.181081174415,181.195663597944,185.739893778267,5642075.27625182,0.0,1.0
2020-07-23,203.02,206.0221,202.05,205.1,4088636,179.139730331895,181.788707695846,178.283826783368,180.97506989987,4633672.71560645,0.0,1.0
2020-07-24,201.47,204.93,201.32,203.0,3191549,177.772049403836,180.82506618518,177.639693184992,179.122082836049,3616999.29311905,0.0,1.0
2020-07-27,203.02,204.18,199.59,200.1,2601182,179.139730331895,180.163285090958,176.11318479432,176.563195938391,2947933.26227295,0.0,1.0
2020-07-28,201.62,203.6,201.09,201.91,2139771,177.904405622681,179.651507711426,177.436746982764,178.160294312446,2425013.74549995,0.0,1.0
2020-07-29,202.58,203.89,199.62,201.7,2634961,178.751485423285,179.907396401192,176.139656038089,177.974995606064,2986215.18090314,0.0,1.0
2020-07-30,199.53,199.99,196.3,199.5,3057922,176.060242306782,176.466134711238,173.210171727667,176.033771063013,3465559.11014157,0.0,1.0
2020-07-31,197.96,199.84,196.51,199.84,2401074,174.674913882878,176.333778492394,173.395470434049,176.333778492394,2721149.81180816,0.0,1.0
2020-08-03,199.39,199.88,196.53,198.49,2295652,175.936709835861,176.369073484086,173.413117929895,175.142572522795,2601674.50389993,0.0,1.0
2020-08-04,201.64,201.72,198.475,199.35,1944676,177.922053118526,177.99264310191,175.12933690091,175.901414844169,2203911.55434104,0.0,1.0
2020-08-05,204.52,204.8075,203.01,203.17,2323194,180.463292520338,180.716975273123,179.130906583972,179.272086550739,2632887.99757686,0.0,1.0
2020-08-06,204.25,206.29,203.83,205.0,1882367,180.225051326419,182.025095902702,179.854453913654,180.88683242064,2133296.43642965,0.0,1.0
2020-08-07,208.27,208.8,202.45,203.48,3074961,183.772197991448,184.239856631364,178.636776700286,179.545622736351,3484869.49859414,0.0,1.0
2020-08-10,209.38,210.64,208.04,209.59,2432770,184.751634010896,185.863426249189,183.56925178922,184.936932717278,2757071.05556619,0.0,1.0
2020-08-11,211.06,216.95,210.53,212.72,4042742,186.234023661953,191.431211188575,185.766365022036,187.698765817164,4581660.80366076,0.0,1.0
2020-08-12,212.13,215.95,209.27,214.7,2439593,187.178164689709,190.548836396279,184.654572783743,189.44586790591,2764803.59740621,0.0,1.0
2020-08-13,208.39,212.2,207.69,210.41,2219859,183.878082966523,187.23993092517,183.260420611916,185.660480046961,2515777.89776186,0.0,1.0
2020-08-14,207.97,209.48,206.61,207.46,2287572,183.507485553759,184.839871490126,182.307455836237,183.057474409688,2592517.3973387,0.0,1.0
2020-08-17,203.07,207.85,202.53,207.0,3895932,179.183849071509,183.401600578683,178.70736668367,182.651582005232,4415280.2573421,0.0,1.0
2020-08-18,201.31,203.58,201.1,203.45,3067854,177.630869437069,179.63386021558,177.445570730687,179.519151492582,3476815.09805816,0.0,1.0
2020-08-19,203.02,206.1,201.77,202.4,2458524,179.139730331895,181.857444692166,178.036761841525,178.592657960671,2786258.19942486,0.0,1.0
2020-08-20,201.85,203.28,200.34,200.76,1764214,178.107351824909,179.369147777892,176.774965888542,177.145563301306,1999393.01916114,0.0,1.0
2020-08-21,202.43,203.35,199.82,200.11,1781141,178.61912920444,179.430914013352,176.316130996548,176.572019686314,2018576.47742377,0.0,1.0
2020-08-24,207.34,207.43,201.32,203.11,3097432,182.951589434613,183.031003165919,177.639693184992,179.219144063201,3510336.00125967,0.0,1.0
2020-08-25,206.0,210.49,205.17,209.99,2627906,181.769207212936,185.731070030344,181.036836135331,185.289882634196,2978219.71224108,0.0,1.0
2020-08-26,207.22,207.28,205.03,205.89,2563236,182.845704459537,182.898646947075,180.913303664409,181.672145985784,2904928.86059318,0.0,1.0
2020-08-27,210.15,213.0,206.41,206.68,3692411,185.431062600964,187.945830759007,182.130980877777,182.369222071697,4184628.83599938,0.0,1.0
2020-08-28,207.71,212.0,207.09,211.89,3697406,183.278068107762,187.063455966711,182.730995736539,186.966394739558,4190289.69581044,0.0,1.0
2020-08-31,204.87,206.41,203.63,205.5,3046152,181.875092188012,183.24224034035,180.774271597817,182.434380068514,3431284.36517782,1.25,1.0
2020-09-01,205.46,206.71,203.01,203.6,2458801,182.398869726895,183.508567902494,180.22386130272,180.747638841603,2769673.1576046,0.0,1.0
2020-09-02,210.04,210.93,205.37,205.79,3565242,186.46480384229,187.254908943317,182.318971458251,182.691830045253,4016004.16941614,0.0,1.0
2020-09-03,207.56,215.23,205.83,211.75,3533485,184.263162661901,191.072270667378,182.727340386872,187.98287094651,3980232.05509455,0.0,1.0
2020-09-04,210.94,213.35,205.32,210.89,3668891,187.263786528722,189.403284611277,182.274583531227,187.219398601698,4132757.76318503,0.0,1.0
2020-09-08,202.48,209.96,201.27,209.51,4574748,179.753349276266,186.393783159052,178.679161442286,185.994291815836,5153144.45471812,0.0,1.0
2020-09-09,202.22,204.83,202.03,204.19,4681380,179.522532055741,181.839581846392,179.35385793305,181.271416380486,5273258.1963921,0.0,1.0
2020-09-10,200.01,205.35,199.55,203.73,2510274,177.560585681282,182.301216287442,177.152216752661,180.863047451865,2827654.01349387,0.0,1.0
2020-09-11,200.92,201.91,198.95,200.24,2376385,178.368445953118,179.247326908193,176.619561628374,177.764770145592,2676837.1033826,0.0,1.0
2020-09-14,201.34,203.3,200.67,203.3,2756891,178.741304540119,180.481311279459,178.146506317998,180.481311279459,3105451.39730371,0.0,1.0
2020-09-15,198.0,202.585,197.98,202.0,3717632,175.776191014918,179.846563923016,175.758435844109,179.327225176836,4187661.20570634,0.0,1.0
2020-09-16,200.68,203.8,198.07,198.49,3571873,178.155383903403,180.925190549699,175.838334112752,176.211192699753,4023473.54278474,0.0,1.0
2020-09-17,194.83,199.89,194.51,198.21,4274772,172.961996441599,177.454054656424,172.677913708645,175.962620308419,4815241.7634773,0.0,1.0
2020-09-18,194.86,196.65,192.3848,195.01,9066647,172.988629197813,174.577716985271,170.791249258418,173.121792978885,10212965.1099769,0.0,1.0
2020-09-21,194.0,194.17,187.47,189.9,4871299,172.225156853001,172.376075804882,166.42809358367,168.585346837035,5487189.11492478,0.0,1.0
2020-09-22,191.62,196.14,188.43,194.0,3355768,170.11229152666,174.124960129627,167.280341782531,172.225156853001,3780045.86493519,0.0,1.0
2020-09-23,186.12,192.915,185.865,192.0,3116142,165.229619554023,171.261938836581,165.003241126201,170.449639772042,3510123.37016471,0.0,1.0
2020-09-24,195.11,197.4594,187.05,188.98,5114566,173.210568832933,175.296268747935,166.055234996669,167.768608979794,5761212.95013186,0.0,1.0
2020-09-25,194.95,195.39,189.6085,192.96,3105989,173.068527466456,173.459141224267,168.326565222485,171.301887970902,3498686.70181735,0.0,1.0
2020-09-28,199.07,201.865,197.15,197.78,3280138,176.726092653231,179.207377773871,175.021596255511,175.580884136013,3694853.78110668,0.0,1.0
2020-09-29,196.79,198.77,195.43,198.16,2401523,174.702003180938,176.459765091087,173.494651565886,175.918232381395,2705153.36152462,0.0,1.0
2020-09-30,200.97,203.08,198.36,198.68,3075829,178.412833880142,180.286004400554,176.095784089491,176.379866822444,3464713.50006846,0.0,1.0
2020-10-01,198.55,203.13,197.8738,201.53,2288651,176.264458212182,180.330392327578,175.66415588711,178.909978662811,2578010.68155778,0.0,1.0
2020-10-02,199.9,200.6999,195.29,195.34,2541588,177.462932241829,178.173050298359,173.370365370219,173.414753297243,2862927.11825398,0.0,1.0
2020-10-05,201.8,202.84,199.59,201.93,2551633,179.14967346874,180.072942350839,177.187727094281,179.265082079002,2874242.13190011,0.0,1.0
2020-10-06,201.09,206.09,199.9,204.25,2833119,178.519364905,182.958157607397,177.462932241829,181.324681892914,3191317.08771861,0.0,1.0
2020-10-07,203.6,205.0,201.17,203.9,2326917,180.747638841603,181.990500798274,178.590385588238,181.013966403747,2621114.74449288,0.0,1.0
2020-10-08,207.98,208.16,204.11,205.15,2330609,184.636021248903,184.795817786189,181.200395697247,182.123664579346,2625273.53298283,0.0,1.0
2020-10-09,207.54,209.81,206.07,208.76,3040923,184.245407491092,186.26061937798,182.940402436587,185.328472910476,3425394.25006028,0.0,1.0
2020-10-12,214.12,214.89,207.41,207.41,3474215,190.086858687446,190.770432763615,184.129998880829,184.129998880829,3913468.40563645,0.0,1.0
2020-10-13,210.81,214.11,209.18,214.01,3317312,187.148377918459,190.077981102041,185.701331497478,189.989205247993,3736727.77984053,0.0,1.0
2020-10-14,211.23,214.45,210.27,213.88,7557023,187.521236505461,190.379819005804,186.6689883066,189.873796637731,8512475.69628474,0.0,1.0
2020-10-15,208.6,210.73,206.9,209.58,4334014,185.186431544,187.077357235221,183.677242025185,186.05643491367,4881973.87282768,0.0,1.0
2020-10-16,206.21,209.995,205.81,208.32,3246646,183.064688632254,186.424854707969,182.709585216062,184.937859152666,3657127.30653859,0.0,1.0
2020-10-19,205.69,207.91,204.59,207.39,3235296,182.603054191205,184.573878151069,181.626519796677,184.11224371002,3644342.298586,0.0,1.0
2020-10-20,208.03,211.38,206.465,206.7,3336684,184.680409175927,187.654400286532,183.291067060076,183.499690317089,3758549.02865615,0.0,1.0
2020-10-21,202.91,207.95,202.01,207.39,3083593,180.135085448672,184.609388492688,179.336102762241,184.11224371002,3473459.12136748,0.0,1.0
2020-10-22,205.4,206.365,202.2,203.2,2137823,182.345604214466,183.202291206028,179.504776884932,180.392535425411,2408113.13270564,0.0,1.0
2020-10-23,205.04,208.21,204.02,206.76,2110153,182.026011139893,184.840205713213,181.120497428604,183.552955829518,2376944.7476794,0.0,1.0
2020-10-26,201.14,202.81,198.51,202.49,3249695,178.563752832024,180.046309594624,176.228947870563,179.762226861671,3660561.79898328,0.0,1.0
2020-10-27,195.68,200.59,195.41,200.0,3430420,173.716591201006,178.07548563476,173.476896395077,177.551708095877,3864136.29785819,0.0,1.0
2020-10-28,189.77,193.365,188.94,191.31,4214584,168.469938226773,171.661430179796,167.733098638175,169.837086379111,4747444.04905882,0.0,1.0
2020-10-29,189.94,192.35,186.9,189.8,3581156,168.620857178654,170.76035526121,165.922071215597,168.496570982987,4033930.21492781,0.0,1.0
2020-10-30,189.04,190.4,185.52,189.51,3661181,167.821874492223,169.029226107275,164.696964429736,168.239121006248,4124072.96923663,0.0,1.0
2020-11-02,190.2,192.7,188.23,192.0,2459562,168.851674399179,171.071070750378,167.102790074435,170.449639772042,2770530.37267527,0.0,1.0
2020-11-03,197.93,199.0,193.22,193.94,4545470,175.714047917085,176.663949555398,171.532705191427,172.171891340572,5120164.76636255,0.0,1.0
2020-11-04,197.87,200.82,194.9,196.25,3868514,175.660782404656,178.27967009907,173.024139539432,174.222613569079,4357619.58190909,0.0,1.0
2020-11-05,202.96,204.12,199.06,199.65,2892815,180.179473375696,181.209273282652,176.717215067826,177.240992606709,3258560.59738709,0.0,1.0
2020-11-06,201.26,204.39,200.42,204.34,2475115,178.670283856881,181.448968088582,177.924566682878,181.404580161558,2788049.77608377,0.0,1.0
2020-11-09,214.93,218.0,209.37,214.49,6960521,190.805943105234,193.531361824506,185.870005620169,190.415329347423,7840556.50564777,0.0,1.0
2020-11-10,217.47,218.38,211.18,215.25,4166465,193.060849798052,193.868710069888,187.476848578437,191.090025838188,4693241.24750197,0.0,1.0
2020-11-11,218.05,219.92,215.03,218.64,2680710,193.57574975153,195.235858222226,190.894718959282,194.099527290413,3019638.64921246,0.0,1.0
2020-11-12,214.51,216.86,212.4,215.22,3009267,190.433084518233,192.519317088359,188.559913997821,191.063393081973,3389735.90541298,0.0,1.0
2020-11-13,219.08,220.96,215.41,215.85,2832645,194.490141048224,196.159127104325,191.232067204664,191.622680962475,3190783.15875213,0.0,1.0
2020-11-16,222.38,224.6,220.03,223.53,3004948,197.419744231806,199.39056819167,195.333511661679,198.440666553357,3384870.84379649,0.0,1.0
2020-11-17,224.65,224.85,218.33,220.02,2722921,199.434956118694,199.61250782679,193.824322142864,195.324634076274,3067186.48803946,0.0,1.0
2020-11-18,224.3,227.72,223.51,225.0,2856225,199.124240629526,202.160374837966,198.422911382547,199.745671607862,3217344.43518578,0.0,1.0
2020-11-19,224.57,224.94,222.11,224.3,1505154,199.363935435456,199.692406095433,197.180049425876,199.124240629526,1695454.26078044,0.0,1.0
2020-11-20,223.35,224.81,222.63,223.0,1848687,198.280870016071,199.576997485171,197.641683866926,197.970154526903,2082420.96888385,0.0,1.0
2020-11-23,228.83,230.0,225.73,226.06,3378180,203.145786817898,204.184464310259,200.393735342412,200.68669566077,3805291.46830375,0.0,1.0
2020-11-24,237.5,238.116,230.63,231.1,3900729,210.842653363854,211.389512624789,204.743752190761,205.160998704786,4393907.60227846,0.0,1.0
2020-11-25,236.54,237.45,232.43,235.0,2272937,209.990405164994,210.79826543683,206.341717563624,208.623257012656,2560309.92252986,0.0,1.0
2020-11-27,235.4,237.3,233.785,237.0,1050396,208.978360428847,210.665101655758,207.544630385973,210.398774093614,1183200.10690384,0.0,1.0
2020-11-30,230.58,235.0,230.36,232.05,2705408,204.699364263737,208.623257012656,204.504057384831,206.004369318241,3047459.27709024,0.0,1.0
2020-12-01,232.08,234.8704,231.35,231.96,2547939,207.140700250055,209.631244071055,206.489145996425,207.033595441239,2854705.43647949,1.25,1.0
2020-12-02,237.65,238.13,231.5822,232.08,2136313,212.112148459262,212.540567694526,206.696393801483,207.140700250055,2393520.54155214,0.0,1.0
2020-12-03,235.47,238.85,234.64,237.29,2142890,210.166411099106,213.183196547422,209.425602838129,211.790834032814,2400889.39836374,0.0,1.0
2020-12-04,239.58,239.75,236.95,237.7,2373011,213.834750801052,213.986482613541,211.487370407836,212.156775462935,2658716.47732761,0.0,1.0
2020-12-07,238.45,239.85,235.45,238.54,1788559,212.826180518035,214.075736620888,210.148560297636,212.906509124647,2003897.69957771,0.0,1.0
2020-12-08,238.84,239.19,236.58,237.01,1371782,213.174271146687,213.4866601724,211.157130580653,211.540922812244,1536941.63520583,0.0,1.0
2020-12-09,242.82,245.36,239.53,240.0,3552254,216.726580639083,218.993632425687,213.790123797379,214.209617631908,3979937.82643776,0.0,1.0
2020-12-10,244.4,245.1799,239.5138,240.0,2541804,218.13679395516,218.832885958456,213.775664648189,214.209617631908,2847831.7955278,0.0,1.0
2020-12-11,239.99,241.2,237.1,240.81,2077419,214.200692231173,215.280665720067,211.621251418856,214.932575091416,2327535.82921168,0.0,1.0
2020-12-14,237.79,243.5,237.39,243.28,1927781,212.237104069547,217.33350788904,211.880088040161,217.137149072877,2159881.73227141,0.0,1.0
2020-12-15,242.43,243.61,237.19,239.5,2348775,216.378490010431,217.431687297121,211.701580025468,213.763347595175,2631562.51447429,0.0,1.0
2020-12-16,243.77,243.9,241.12,243.56,2400910,217.574493708876,217.690523918426,215.20926251419,217.387060293448,2689974.45759022,0.0,1.0
2020-12-17,244.43,245.93,243.0,245.0,2983609,218.163570157364,219.502380267563,216.887237852307,218.672317999239,3342829.17786851,0.0,1.0
2020-12-18,242.13,245.39,240.56,245.39,4088144,216.110727988391,219.020408627891,214.709440073049,219.020408627891,4580347.84267245,0.0,1.0
2020-12-21,256.98,260.85,248.76,250.29,7408489,229.364948079365,232.81907816368,222.028268675473,223.393854987876,8300455.3187492,0.0,1.0
2020-12-22,250.09,257.7,249.8,256.86,3603652,223.215346973183,230.007576932261,222.956510351878,229.257843270549,4037524.03632119,0.0,1.0
2020-12-23,256.45,260.575,251.3,251.5,3376142,228.891901840428,232.573629643477,224.295320462077,224.47382847677,3782622.31620409,0.0,1.0
2020-12-24,256.16,257.62,253.75,257.04,968146,228.633065219123,229.936173726384,226.482043642069,229.418500483773,1084708.71928483,0.0,1.0
2020-12-28,259.59,262.655,257.0,257.81,2764519,231.694477671112,234.430112996287,229.382798880835,230.105756340342,3097361.20784322,0.0,1.0
2020-12-29,258.01,260.8606,256.5,260.26,1430868,230.284264355036,232.828539088459,228.936528844102,232.292479520335,1603141.46393792,0.0,1.0
2020-12-30,259.45,260.65,257.83,258.81,1566767,231.569522060827,232.640570148987,230.123607141812,230.998296413809,1755402.41449919,0.0,1.0
2020-12-31,263.71,263.93,258.0001,258.8,2043050,235.371742773793,235.568101589956,230.275428208308,230.989371013074,2289028.87470989,0.0,1.0
2021-01-04,265.0,267.58,260.16,267.0,3572043,236.523119468565,238.825872858108,232.203225512988,238.308199615498,4002109.37994925,0.0,1.0
2021-01-05,270.93,273.5,262.57,263.88,4207081,241.81588210422,244.109710093028,234.354247090042,235.523474586283,4713604.60450959,0.0,1.0
2021-01-06,285.55,288.38,273.1,276.29,6383530,254.864817978297,257.390706386207,243.752694063642,246.599896897999,7152093.4350979,0.0,1.0
2021-01-07,291.65,295.8894,286.68,287.77,4009730,260.309312426441,264.093146813894,255.873388261314,256.846256941392,4492492.9638484,0.0,1.0
2021-01-08,290.08,292.28,285.06,292.0,2800784,258.908024511099,260.871612672725,254.427473342299,260.621701452155,3137992.43671249,0.0,1.0
2021-01-11,293.83,295.0,284.2,286.8,2650134,262.255049786598,263.299321672554,253.659888879118,255.98049307013,2969204.49712459,0.0,1.0
2021-01-12,302.21,303.98,296.02,297.14,4785415,269.734535602245,271.314331532281,264.209712547489,265.209357429771,5361568.78807166,0.0,1.0
2021-01-13,302.94,303.72,299.1,300.08,2413821,270.386089855876,271.08227111318,266.958735973765,267.833425245762,2704439.91453027,0.0,1.0
2021-01-14,307.87,309.41,303.54,304.05,3192169,274.786312418065,276.160824131203,270.921613899956,271.376809337423,3576499.35828969,0.0,1.0
2021-01-15,301.01,304.86,296.88,301.19,3863723,268.663487514086,272.099766796931,264.97729701067,268.82414472731,4328907.03158546,0.0,1.0
2021-01-19,294.2,306.6,293.8031,305.0,6727794,262.58528961378,273.652786524762,262.231040458622,272.224722407216,7537806.0884951,0.0,1.0
2021-01-20,290.47,297.45,287.48,295.82,4792644,259.256115139751,265.486044852546,256.587420320087,264.031204532796,5369668.14429655,0.0,1.0
2021-01-21,289.37,292.74,288.53,290.45,2517753,258.274321058938,261.28218110652,257.524587397227,259.238264338282,2820885.10628102,0.0,1.0
2021-01-22,289.39,290.59,285.5,286.69,2568757,258.292171860408,259.363219948567,254.820190974624,255.882313662049,2878029.87940242,0.0,1.0
2021-01-25,283.04,286.35,277.5,285.53,4575007,252.624542393897,255.57885003707,247.679870386894,254.846967176828,5125828.11238091,0.0,1.0
2021-01-26,281.76,285.77,280.08,283.93,3296846,251.48209109986,255.06117679446,249.982623776437,253.418903059282,3693779.24645592,0.0,1.0
2021-01-27,273.33,277.37,271.3201,276.0,3891838,243.957978280539,247.563840177343,242.164061986879,246.341060276694,4360407.01778868,0.0,1.0
2021-01-28,275.02,279.83,271.33,274.61,3778696,245.466371004697,249.75948875807,242.172898133607,245.100429574576,4233642.96162636,0.0,1.0
2021-01-29,271.17,277.4,270.62,274.27,3411974,242.030091721852,247.590616379547,241.539194681446,244.796965949597,3822768.41279429,0.0,1.0
2021-02-01,274.73,276.8,272.0,272.66,2324088,245.207534383392,247.055092335467,242.770899982829,243.359976431317,2603903.25218019,0.0,1.0
2021-02-02,286.97,288.25,278.0,278.32,5129178,256.132224882619,257.274676176656,248.126140423627,248.411753247136,5746720.1221344,0.0,1.0
2021-02-03,288.55,289.81,285.1801,286.61,2712770,257.542438198696,258.667038691263,254.534667405122,255.810910456171,3039381.73830632,0.0,1.0
2021-02-04,293.75,295.83,289.525,290.0,2994699,262.183646580721,264.04012993353,258.412664770326,258.836621305222,3355254.39028159,0.0,1.0
2021-02-05,293.5,297.24,292.1901,295.0,2938134,261.960511562354,265.298611437118,260.791373320121,263.299321672554,3291879.08458767,0.0,1.0
2021-02-08,300.15,300.89,294.5,295.0,2826173,267.895903050905,268.55638270527,262.85305163582,263.299321672554,3166438.21831352,0.0,1.0
2021-02-09,300.46,302.45,297.7,299.6,2061005,268.172590473679,269.948745219877,265.709179870912,267.405006010498,2309145.61852204,0.0,1.0
2021-02-10,304.28,305.18,297.75,300.0,3090946,271.582093554321,272.38537962044,265.753806874586,267.762022039885,3463089.32437728,0.0,1.0
2021-02-11,302.32,305.01,299.1718,303.98,2159868,269.832715010327,272.233647807951,267.02282035104,271.314331532281,2419911.51345384,0.0,1.0
2021-02-12,306.32,306.7,301.77,301.99,1977298,273.402875304192,273.742040532109,269.34181796992,269.538176786083,2215360.47375546,0.0,1.0
2021-02-16,311.96,312.92,309.2233,310.0,2792198,278.436801318542,279.293639789069,275.994186899486,276.687422774548,3128372.70057374,0.0,1.0
2021-02-17,312.74,314.98,308.7613,310.03,2308032,279.132982575845,281.13227234041,275.581833385545,276.714198976752,2585914.14392913,0.0,1.0
2021-02-18,309.9,314.5,307.5841,309.22,2095144,276.598168767201,280.703853105146,274.531135211061,275.991241517244,2347394.88151301,0.0,1.0
2021-02-19,315.62,316.78,310.23,310.23,2749542,281.703497987428,282.738844472649,276.892706991445,276.892706991445,3080581.00889727,0.0,1.0
2021-02-22,316.87,320.56,312.21,313.0,3067592,282.819173079261,286.112645950352,278.659936336908,279.365042994947,3436923.55244807,0.0,1.0
2021-02-23,319.21,320.0,310.58,317.98,2942528,284.907716851172,285.612823509211,277.205096017158,283.809892560809,3296802.11284223,0.0,1.0
2021-02-24,330.64,330.97,320.095,320.17,3934425,295.109449890892,295.403988115136,285.69761481619,285.7645553217,4408121.4020119,0.0,1.0
2021-02-25,327.76,335.8131,326.29,333.325,4243779,292.538934479309,299.72664894494,291.226900571313,297.505919988149,4754720.96565792,0.0,1.0
2021-02-26,319.48,328.68,319.04,325.77,3426158,285.148702671008,293.360071346898,284.755985038683,290.762779733111,3838660.13622685,0.0,1.0
2021-03-01,329.92,331.04,323.31,325.0,2959050,295.582496129829,296.585928463926,289.660453515201,291.174561233615,3302799.68801401,1.25,1.0
2021-03-02,330.94,336.19,329.51,330.0,2850325,296.496336291239,301.199925357321,295.215168221811,295.654169867979,3181444.22052298,0.0,1.0
2021-03-03,334.43,340.1,333.25,333.68,3606299,299.623103118025,304.702979309393,298.565915480315,298.95116182287,4025238.91522117,0.0,1.0
2021-03-04,329.29,339.76,323.92,333.13,3647614,295.018065441899,304.398365922256,290.206965768593,298.45840487309,4071353.4347833,0.0,1.0
2021-03-05,327.37,335.58,316.465,335.58,3740398,293.297895726304,300.653413103928,283.527869294757,300.653413103928,4174916.05327662,0.0,1.0
2021-03-08,334.19,337.59,329.1,331.36,2997991,299.408081903575,302.454215774942,294.847840313793,296.872623416526,3346264.42252372,0.0,1.0
2021-03-09,330.59,336.39,325.57,328.62,3324825,296.182763686834,301.379109702695,291.685236617933,294.417797884895,3711066.38032516,0.0,1.0
2021-03-10,342.02,342.4,331.53,332.07,3153109,306.423149024988,306.7635992812,297.024930110094,297.508727842605,3519402.31543034,0.0,1.0
2021-03-11,342.1,345.0,336.46,338.66,2756559,306.494822763138,309.092995771069,301.441824223576,303.412852022696,3076785.52413518,0.0,1.0
2021-03-12,348.81,350.0,343.64,345.22,2436744,312.506457550454,313.572604405432,307.874542222522,309.290098550981,2719817.95609063,0.0,1.0
2021-03-15,346.05,352.42,342.0,349.44,2277831,310.033713584285,315.740734984464,306.405230590451,313.070888238383,2542444.20207453,0.0,1.0
2021-03-16,341.71,346.9,337.75,345.28,2332558,306.145413289658,310.795247052127,302.597563251242,309.343853854593,2603528.77939696,0.0,1.0
2021-03-17,344.95,347.03,340.4001,344.62,2710906,309.048199684725,310.91171687662,304.971845419627,308.752545514857,3025829.0637317,0.0,1.0
2021-03-18,348.0,356.85,346.99,350.75,3715240,311.780760951687,319.70966823451,310.875880007545,314.244545700587,4146835.47520222,0.0,1.0
2021-03-19,344.2,347.24,340.63,346.42,3512961,308.376258389571,311.099860439264,305.177817824635,310.365204623228,3921057.93913768,0.0,1.0
2021-03-22,339.33,342.88,336.0,341.06,2094548,304.013119579701,307.193641710099,301.029700229215,305.56306416719,2337869.41110503,0.0,1.0
2021-03-23,331.77,341.8885,331.33,337.62,2457544,297.239951324543,306.305335317904,296.845745764719,302.481093426748,2743034.26994498,0.0,1.0
2021-03-24,328.65,336.94,328.44,333.42,3332168,294.444675536701,301.871866652475,294.256531974057,298.718222173883,3719262.4088171,0.0,1.0
2021-03-25,330.55,331.39,321.92,327.35,2804721,296.146926817759,296.899501068332,288.415122314848,293.279977291766,3130542.45239733,0.0,1.0
2021-03-26,327.39,335.45,322.69,334.51,3082556,293.315814160841,300.536943279435,289.10498204454,299.694776856174,3440653.24853778,0.0,1.0
2021-03-29,325.73,327.76,317.72,320.35,4533245,291.828584094233,293.647305199784,284.652251061982,287.008525203658,5059867.24512632,0.0,1.0
2021-03-30,332.01,335.75,328.85,329.41,2717270,297.454972538993,300.805719797497,294.623859882075,295.125576049124,3032932.36283598,0.0,1.0
2021-03-31,327.0,332.65,325.44,330.23,2624540,292.966404687361,298.028362444191,291.568766793439,295.86023186516,2929430.01746516,0.0,1.0
2021-04-01,327.64,329.66,324.16,324.3,2658951,293.539794592559,295.349556480842,290.421986983042,290.547416024805,2967838.50669794,0.0,1.0
2021-04-05,323.54,332.85,323.05,332.85,3234998,289.866515512381,298.207546789566,289.427513866214,298.207546789566,3610804.27337353,0.0,1.0
2021-04-06,327.06,328.54,324.0,324.49,1801975,293.020159990973,294.346124146745,290.278639506743,290.71764115291,2011308.51719607,0.0,1.0
2021-04-07,326.55,329.2,323.35,327.7,2157335,292.563239910268,294.937432486481,289.696290384276,293.593549896172,2407950.31004603,0.0,1.0
2021-04-08,331.14,331.49,322.9652,324.29,2402755,296.675520636614,296.989093241019,289.351539703775,290.538456807536,2681880.49014855,0.0,1.0
2021-04-09,330.81,334.9,328.79,334.0,2347149,296.379866466746,300.044186329655,294.570104578463,299.237856775469,2619814.80033199,0.0,1.0
2021-04-12,331.84,334.48,329.94,332.67,2318780,297.302665845424,299.667899204368,295.600414564366,298.046280878729,2588150.20380633,0.0,1.0
2021-04-13,327.68,330.05,324.18,329.51,3575907,293.575631461634,295.698965954322,290.43990541758,295.215168221811,3991316.30893939,0.0,1.0
2021-04-14,335.35,344.4694,326.15,328.55,9876753,300.447351106748,308.61761970279,292.204871219519,294.355083364013,11024124.8802796,0.0,1.0
2021-04-15,338.55,341.35,334.54,338.9,4354775,303.31430063274,305.822881467984,299.721654507981,303.627873237145,4860664.57524246,0.0,1.0
2021-04-16,342.31,343.74,338.62,340.29,4231858,306.682966325781,307.964134395209,303.377015153621,304.873204437498,4723468.43822159,0.0,1.0
2021-04-19,343.09,344.43,336.6,340.0,3228160,307.381785272742,308.582320386751,301.567253265338,304.613387136705,3603171.91019391,0.0,1.0
2021-04-20,331.88,340.47,329.35,339.97,3662274,297.338502714499,305.034470348336,295.071820745512,304.586509484899,4087716.47137487,0.0,1.0
2021-04-21,335.27,335.47,327.56,330.0,2733251,300.375677368598,300.554861713972,293.46812085441,295.654169867979,3050769.85859109,0.0,1.0
2021-04-22,330.85,336.97,330.29,334.62,2165200,296.415703335821,301.898744304281,295.913987168772,299.79332824613,2416728.9787222,0.0,1.0
2021-04-23,339.35,340.67,330.72,331.25,2165370,304.031038014238,305.21365469371,296.299233511327,296.77407202657,2416918.7274412,0.0,1.0
2021-04-26,343.52,345.9,340.89,341.94,2171458,307.767031615297,309.899325325254,305.410757473622,306.351475286838,2423713.96391934,0.0,1.0
2021-04-27,346.63,347.55,343.66,344.0,2088604,310.553348185871,311.377596174594,307.892460657059,308.197074044196,2331234.90295359,0.0,1.0
2021-04-28,348.11,350.12,346.09,348.0,2140875,311.879312341643,313.680115012657,310.06955045336,311.780760951687,2389578.16937091,0.0,1.0
2021-04-29,352.97,353.83,347.48,350.55,2584423,316.233491934244,317.003984619354,311.314881653713,314.065361355212,2884652.66828753,0.0,1.0
2021-04-30,348.45,352.8197,347.2,351.12,2101069,312.183925728779,316.098834898695,311.064023570189,314.576036739529,2345147.94873216,0.0,1.0
2021-05-03,350.16,354.0599,349.26,350.34,1871653,313.715951881732,317.209957024362,312.909622327546,313.877217792569,2089080.93627025,0.0,1.0
2021-05-04,349.84,351.78,342.57,348.9,2831390,313.429256929132,315.167345079265,306.915905974768,312.587090505872,3160309.56173298,0.0,1.0
2021-05-05,357.62,359.14,348.55,352.0,2786800,320.399527964202,321.761328989048,312.273517901467,315.364447859177,3110539.58890773,0.0,1.0
2021-05-06,365.97,366.3,356.5001,359.77,3048665,327.880474383588,328.176128553456,319.396185222277,322.325759676978,3402825.16715136,0.0,1.0
2021-05-07,370.89,371.65,360.93,362.3,3378112,332.288409279802,332.969309792225,323.36502888015,324.592441645966,3770543.67438075,0.0,1.0
2021-05-10,368.68,376.98,368.5,373.5,3396306,330.308422263413,337.744572596457,330.147156352576,334.62676498694,3790851.2519897,0.0,1.0
2021-05-11,359.92,368.63,358.62,363.0,3734339,322.460147936009,330.26362617707,321.295449691074,325.219586854777,4168153.18569761,0.0,1.0
2021-05-12,354.4,368.13,353.2712,363.07,3309798,317.514660003672,329.815665313633,316.503343558378,325.282301375658,3694293.70973433,0.0,1.0
2021-05-13,358.81,360.885,353.25,353.25,2674804,321.46567481918,323.324712402441,316.484350017768,316.484350017768,2985533.13282933,0.0,1.0
2021-05-14,368.77,369.51,361.7,362.0,2732312,330.389055218832,331.052037296718,324.054888609842,324.323665127904,3049721.77596084,0.0,1.0
2021-05-17,369.25,370.7,364.5,367.78,1826125,330.819097647731,332.118184151696,326.563469445086,329.502092709228,2038263.99698368,0.0,1.0
2021-05-18,364.56,373.08,364.0,371.38,2018638,326.617224748698,334.250477861653,326.115508581649,332.72741092597,2253141.02722604,0.0,1.0
2021-05-19,358.38,360.0,353.9319,360.0,3695975,321.080428476625,322.531821674159,317.095279043323,322.531821674159,4125332.48066358,0.0,1.0
2021-05-20,359.78,361.95,353.35,358.98,1919583,322.334718894247,324.27886904156,316.573942190455,321.617981512749,2142578.91333941,0.0,1.0
2021-05-21,366.26,367.14,360.51,361.49,2657548,328.140291684382,328.928702804029,322.988741754864,323.866745047199,2966272.5216817,0.0,1.0
2021-05-24,368.29,369.72,365.51,367.32,1818182,329.959012789933,331.240180859361,327.468350389227,329.089968714867,2029398.26713056,0.0,1.0
2021-05-25,364.51,373.7696,364.09,369.912,2630979,326.572428662354,334.868305484505,326.196141537068,331.41219783092,2936617.02923959,0.0,1.0
2021-05-26,367.4,368.79,361.91,365.0,2121254,329.161642453016,330.406973653369,324.243032172485,327.011430308522,2367677.81869129,0.0,1.0
2021-05-27,371.37,373.5487,367.3,371.33,3897048,332.718451708701,334.670396375038,329.072050280329,332.682614839626,4349763.91699214,0.0,1.0
2021-05-28,372.02,373.07,368.26,372.0,2170561,334.420702989759,335.364581647195,331.040718464084,334.402724348665,2414599.62257399,1.25,1.0
2021-06-01,382.44,383.36,376.31,377.7,3644004,343.78757499974,344.614592490065,338.277121504425,339.526637060459,4053703.48175339,0.0,1.0
2021-06-02,383.44,384.665,379.37,383.33,2809704,344.686507054441,345.787698821449,341.027853591809,344.587624528424,3125602.19129738,0.0,1.0
2021-06-03,388.72,391.25,380.1349,382.25,3003860,349.432868303261,351.707166401654,341.71544672045,343.616777909347,3341587.36947043,0.0,1.0
2021-06-04,391.45,392.05,386.32,389.68,2514077,351.886952812594,352.426312045414,347.275431371979,350.295843075773,2796737.51409057,0.0,1.0
2021-06-07,388.16,393.2603,387.55,393.0,2188724,348.929466352628,353.514289511218,348.381117799261,353.28029749738,2434804.70915982,0.0,1.0
2021-06-08,384.7,386.4799,382.22,385.79,2452596,345.819161443364,347.419170607526,343.589809947706,346.798997382988,2728344.13588306,0.0,1.0
2021-06-09,382.78,384.27,378.88,383.16,2026166,344.093211898339,345.432620659843,340.587376885006,344.434806079125,2253970.12978315,0.0,1.0
2021-06-10,373.94,389.64,372.345,389.64,3900798,336.146652534784,350.259885793585,334.712855907537,350.259885793585,4339369.12094955,0.0,1.0
2021-06-11,378.05,378.75,375.11,375.7,2117305,339.841263279604,340.470515717895,337.198403038784,337.728772951058,2355355.99039788,0.0,1.0
2021-06-14,372.92,378.75,370.7,377.43,2560497,335.22974183899,340.470515717895,333.234112677554,339.28392540569,2848376.56707267,0.0,1.0
2021-06-15,371.3,374.84,367.16,373.5,2302905,333.773471910374,336.955691384015,330.051893203913,335.751122430716,2561823.20783602,0.0,1.0
2021-06-16,371.0,374.0788,365.25,370.99,3248704,333.503792293964,336.271424303977,328.334932979435,333.494802973417,3613959.45668176,0.0,1.0
2021-06-17,361.5,373.52,356.55,373.52,4146348,324.963937774307,335.76910107181,320.514224103539,335.76910107181,4612526.58453756,0.0,1.0
2021-06-18,348.83,358.38,348.125,356.52,6290084,313.574468641249,322.159269763641,312.940721542685,320.487256141898,6997285.2420912,0.0,1.0
2021-06-21,357.54,357.97,351.04,352.89,2717264,321.404166837693,321.790707621214,315.561108482138,317.224132783334,3022769.05778454,0.0,1.0
2021-06-22,357.53,359.88,352.64,357.0,1870813,321.395177517146,323.507667845692,316.999399769659,320.918743528154,2081150.61668689,0.0,1.0
2021-06-23,361.05,362.48,357.66,358.79,1713116,324.559418349692,325.844891187914,321.512038684257,322.527831906069,1905723.56502557,0.0,1.0
2021-06-24,368.75,370.88,362.78,363.0,2716625,331.481195170888,333.3959204474,326.114570804324,326.312335856358,3022058.21429347,0.0,1.0
2021-06-25,368.77,371.1499,364.54,368.82,2782436,331.499173811982,333.638542208964,327.696691220598,331.544120414717,3095268.41928712,0.0,1.0
2021-06-28,368.71,368.87,363.86,367.8,1833383,331.4452378887,331.589067017452,327.085417423401,330.627209718922,2039512.31954944,0.0,1.0
2021-06-29,372.62,378.09,370.7495,374.86,2365932,334.960062222579,339.877220561792,333.278609814262,336.973670025109,2631936.4045681,0.0,1.0
2021-06-30,379.53,380.11,370.9,370.9,2238381,341.171682720561,341.693063312288,333.413899088494,333.413899088494,2490044.70170467,0.0,1.0
2021-07-01,374.99,381.64,374.145,380.7,2571040,337.09053119222,343.06842935598,336.330933605998,342.223433224561,2860104.9284598,0.0,1.0
2021-07-02,374.16,376.6,372.42,376.31,1599595,336.344417586818,338.537811800288,334.780275811639,338.277121504425,1779439.27089414,0.0,1.0
2021-07-06,369.86,373.6313,365.405,373.23,2162885,332.479009751605,335.869152209498,328.474267447914,335.508410775947,2406060.6012321,0.0,1.0
2021-07-07,367.67,370.09,362.18,367.5,2012801,330.510348551811,332.685764124187,325.575211571504,330.357530102512,2239102.48775157,0.0,1.0
2021-07-08,358.94,362.89,355.5915,359.69,2940514,322.662671714274,326.213453330341,319.652597729108,323.336870755299,3271119.30720838,0.0,1.0
2021-07-09,371.76,372.15,364.95,366.0,2641825,334.186980655537,334.53756415687,328.065253363025,329.009132020461,2938848.3658863,0.0,1.0
2021-07-12,380.5,384.0,367.33,370.31,4135949,342.043646813621,345.189909005073,330.204711653213,332.883529176221,4600958.41323292,0.0,1.0
2021-07-13,375.98,385.33,372.01,381.06,6466774,337.980473926374,346.385488637825,334.411713669212,342.547048764253,7193840.69817493,0.0,1.0
2021-07-14,374.4,381.77,371.39,378.75,3295722,336.560161279947,343.185290523091,333.854375795297,340.470515717895,3666263.74347866,0.0,1.0
2021-07-15,373.35,378.75,370.57,371.24,2183883,335.616282622511,340.470515717895,333.117251510443,333.719535987092,2429419.43006704,0.0,1.0
2021-07-16,364.8,374.93,363.83,374.93,2583278,327.93041355482,337.036595268938,327.05844946176,337.036595268938,2873718.86060962,0.0,1.0
2021-07-19,354.72,355.19,349.0,354.0,4394635,318.869178443437,319.291676509146,313.727287090548,318.221947364052,4888728.77212409,0.0,1.0
2021-07-20,364.76,367.31,351.54,352.27,2937859,327.894456272632,330.186733012119,316.010574509488,316.66679490942,3268165.80256238,0.0,1.0
2021-07-21,373.5,374.9,367.93,368.04,2398848,335.751122430716,337.009627307297,330.744070886033,330.84295341205,2668553.18759176,0.0,1.0
2021-07-22,372.71,373.6938,368.45,372.3,1887130,335.040966107502,335.925335462917,331.211515554477,334.672403965075,2099302.15540962,0.0,1.0
2021-07-23,374.05,378.0,371.38,374.59,1707088,336.245535060801,339.796316676869,333.84538647475,336.73095837034,1899017.83018334,0.0,1.0
2021-07-26,375.9,376.6773,373.11,373.18,1559134,337.908559361998,338.607299248117,335.400538929383,335.463464173212,1734429.19500639,0.0,1.0
2021-07-27,374.84,375.14,369.22,372.5,1791771,336.955691384015,337.225371000425,331.903693236597,334.852190376015,1993221.83543288,0.0,1.0
2021-07-28,374.23,377.44,372.34,375.81,1668941,336.407342830648,339.292914726237,334.708361247263,337.827655477075,1856581.91992681,0.0,1.0
2021-07-29,377.55,379.51,374.81,377.03,1290757,339.391797252254,341.153704079467,336.928723422374,338.924352583809,1435878.26604953,0.0,1.0
2021-07-30,374.88,379.95,373.06,376.57,1474985,336.991648666203,341.549234183536,335.355592326648,338.510843838647,1640819.22797945,0.0,1.0
2021-08-02,378.19,386.93,375.75,376.17,2383212,339.967113767262,347.823779925347,337.773719553793,338.151271016767,2651159.21446751,0.0,1.0
2021-08-03,380.36,381.31,371.77,380.25,1494566,341.917796325963,342.771781777928,334.195969976084,341.818913799946,1662601.74190539,0.0,1.0
2021-08-04,377.86,382.6533,375.76,378.48,1460508,339.670466189211,343.979317207008,337.78270887434,340.227804063126,1624714.56253305,0.0,1.0
2021-08-05,384.3,384.31,379.95,380.15,1583780,345.459588621484,345.468577942031,341.549234183536,341.729020594476,1761846.17259788,0.0,1.0
2021-08-06,397.89,398.8599,388.64,388.88,3655764,357.676075244866,358.547949444721,349.360953738885,349.576697432013,4066785.67182382,0.0,1.0
2021-08-09,399.88,404.6,393.58,396.59,3319120,359.464950033721,363.707909331908,353.801678089106,356.507463573755,3692292.40702186,0.0,1.0
2021-08-10,407.97,410.63,399.5,400.12,3152266,366.73731035625,369.128469621753,359.123355852934,359.680693726849,3506678.82351743,0.0,1.0
2021-08-11,413.89,414.68,407.06,408.8,3000518,372.058988120078,372.769144443291,365.919282186472,367.483423961651,3337869.62463919,0.0,1.0
2021-08-12,415.0,418.62,410.56,414.38,2318873,373.056802700796,376.310936738812,369.065544377924,372.499464826881,2579586.50809491,0.0,1.0
2021-08-13,410.78,416.89,408.18,416.0,1977915,369.263309429958,374.75578428418,366.926086087737,373.955734755496,2200294.21540488,0.0,1.0
2021-08-16,408.35,408.99,402.15,408.99,1591335,367.078904537036,367.654221052044,361.505525797891,367.654221052044,1770250.58977323,0.0,1.0
2021-08-17,404.97,408.35,400.2,403.84,2077398,364.040514192147,367.078904537036,359.752608291225,363.024720970336,2310962.2013553,0.0,1.0
2021-08-18,398.8,406.11,398.59,402.6,2187776,358.494103414644,365.065296734506,358.305327683157,361.910045222507,2433750.12445005,0.0,1.0
2021-08-19,393.57,397.7337,390.91,394.6,2241689,353.792688768559,357.535572164717,351.401529503055,354.718588784901,2493724.62387754,0.0,1.0
2021-08-20,395.87,396.45,391.0,391.49,1612127,355.860232494371,356.381613086097,351.482433387978,351.922910094782,1793380.25779572,0.0,1.0
2021-08-23,401.45,404.1,399.0,401.89,1857603,360.876273359601,363.258443304558,358.673889825584,361.271803463669,2066455.40148022,0.0,1.0
2021-08-24,408.56,409.66,402.7,403.59,1958368,367.267680268523,368.256505528694,361.999938427977,362.79998795666,2178549.5241373,0.0,1.0
2021-08-25,413.12,416.68,408.94,409.9,1845260,371.366810437958,374.567008552693,367.609274449309,368.472249221822,2052724.66406191,0.0,1.0
2021-08-26,412.41,420.7297,411.1617,415.88,2076546,370.728568679121,378.207413694614,369.606431795238,373.847862908932,2310014.41003387,0.0,1.0
2021-08-27,419.69,419.85,412.5,412.78,2174684,377.272794037342,377.416623166094,370.809472564044,371.06117353936,2419186.17611654,0.0,1.0
2021-08-30,413.6,420.7599,412.715,419.95,2089407,371.798297824215,378.234561442666,371.002742955804,377.506516371564,2324321.38677671,0.0,1.0
2021-08-31,413.51,414.86,408.76,412.11,1958083,373.515258048693,374.734685869944,369.224678677622,372.250666234062,2167747.86004711,2.0,1.0
2021-09-01,413.66,416.11,410.31,413.16,1680365,373.650750028832,375.863785704437,370.624762472393,373.199110095035,1860292.76228233,0.0,1.0
2021-09-02,414.5,417.5786,412.64,415.11,1832271,374.409505117611,377.190342517985,372.729404563886,374.960505836843,2028464.33949755,0.0,1.0
2021-09-03,411.31,415.1199,410.6,414.0,1374128,371.528042339987,374.969448307532,370.886713633995,373.957865183814,1521264.9471094,0.0,1.0
2021-09-07,410.32,414.73,409.64,411.0,1558500,370.633795271069,374.617259487157,370.019564961105,371.248025581032,1725378.87305259,0.0,1.0
2021-09-08,405.0,410.98,404.7,409.22,1646164,365.82834637547,371.229959983681,365.557362415192,369.640187416716,1822429.63566233,0.0,1.0
2021-09-09,404.58,408.8799,403.51,404.67,2424949,365.448968831081,369.332981933747,364.482459372755,365.530264019164,2684604.28157202,0.0,1.0
2021-09-10,403.48,409.79,403.16,408.0,1955994,364.455360976727,370.155056941244,364.166311419097,368.538185978251,2165435.17704051,0.0,1.0
2021-09-13,409.26,409.37,403.8,407.41,1802781,369.676318611419,369.775679396855,364.744410534357,368.005250856371,1995816.65071583,0.0,1.0
2021-09-14,403.69,417.01,402.78,410.3,3263151,364.645049748922,376.676737585271,363.823065069412,370.615729673717,3612558.09751712,0.0,1.0
2021-09-15,401.95,403.61,396.21,398.0,3199766,363.073342779309,364.572787359515,357.888516339321,359.505387302314,3542386.04755341,0.0,1.0
2021-09-16,396.68,405.98,394.89,404.52,2882949,358.31305787709,366.713560645712,356.696186914097,365.394772039025,3191645.36200711,0.0,1.0
2021-09-17,391.46,399.16,388.83,396.32,3845123,353.597936968251,360.553191948722,351.222310916479,357.987877124756,4256845.67756726,0.0,1.0
2021-09-20,378.13,380.86,372.5,377.82,3834484,341.557216333226,344.023170371757,336.471750678673,341.277199574272,4245067.4896748,0.0,1.0
2021-09-21,375.84,381.5,374.08,380.85,2377286,339.488705436436,344.601269487017,337.898932869471,344.014137573081,2631837.68983234,0.0,1.0
2021-09-22,385.47,389.29,379.71,380.8,2991275,348.187290561364,351.637819655572,342.984398524024,343.968973579701,3311570.54121936,0.0,1.0
2021-09-23,391.86,393.74,388.18,390.39,2517987,353.959248915288,355.657415066364,350.635179002543,352.631427509925,2787604.47380242,0.0,1.0
2021-09-24,390.85,392.49,388.6,390.47,1789664,353.046936249018,354.528315231872,351.014556546932,352.703689899333,1981295.12702136,0.0,1.0
2021-09-27,399.81,401.0,395.18,396.58,2788509,361.140323862658,362.215226905095,356.958138075699,358.222729890331,3087093.04839076,0.0,1.0
2021-09-28,389.5,404.21,388.39,400.45,2608961,351.827508427767,365.114755280071,350.824867774738,361.718422977918,2888319.65994106,0.0,1.0
2021-09-29,384.89,392.39,384.3,390.68,1955033,347.66338823816,354.437987245113,347.130453116279,352.893378671527,2164371.27643286,0.0,1.0
2021-09-30,378.03,388.02,376.62,388.0,2668590,341.466888346466,350.490654223728,340.193263733159,350.472588626376,2954333.53021457,0.0,1.0
2021-10-01,380.0,382.72,375.845,379.44,2382303,343.246349685626,345.703270925481,339.493221835774,342.740512959774,2637391.89310863,0.0,1.0
2021-10-04,374.15,386.87,372.82,380.21,2895551,337.962162460203,349.451882375995,336.760800236303,343.436038457821,3205596.74125524,0.0,1.0
2021-10-05,385.81,388.22,375.5,378.1,2508430,348.494405716346,350.671310197247,339.181590281454,341.530117937198,2777024.14278556,0.0,1.0
2021-10-06,388.05,389.55,378.66,382.38,2111769,350.517752619756,351.872672421147,342.035954663051,345.396155770499,2337890.03360115,0.0,1.0
2021-10-07,390.62,397.85,389.76,392.91,2348003,352.839181879472,359.369895322175,352.062361193341,354.907692776262,2599419.16590574,0.0,1.0
2021-10-08,392.81,394.31,388.18,390.83,1446728,354.817364789502,356.172284590893,350.635179002543,353.028870651667,1601638.70789453,0.0,1.0
2021-10-11,385.24,396.95,385.02,392.9,1787360,347.979536191817,358.55694344134,347.780814620947,354.898659977586,1978744.42254686,0.0,1.0
2021-10-12,386.53,388.59,381.02,386.22,2088229,349.144767221013,351.005523748257,344.167695150572,348.864750462059,2311829.4505587,0.0,1.0
2021-10-13,386.31,388.3809,378.625,388.0,2392607,348.946045650143,350.816647927943,342.004339867685,350.472588626376,2648799.21034182,0.0,1.0
2021-10-14,391.2,393.66,382.2,392.0,3380905,353.363084202676,355.585152676957,345.233565394332,354.085708096751,3742920.79486549,0.0,1.0
2021-10-15,406.07,407.272,396.34,402.31,6451387,366.794855833795,367.880598234643,358.005942722108,363.398523531643,7142179.55193206,0.0,1.0
2021-10-18,413.69,415.94,407.6,408.01,3832324,373.67784842486,375.710228126946,368.176874031214,368.547218776927,4242676.20422995,0.0,1.0
2021-10-19,412.16,415.85,409.69,415.18,2568325,372.295830227441,375.628932938862,370.064728954485,375.023735427574,2843332.49543329,0.0,1.0
2021-10-20,407.89,414.33,406.195,411.0,2453437,368.438825192816,374.25594754012,366.907765817245,371.248025581032,2716142.67960572,0.0,1.0
2021-10-21,407.59,412.66,404.615,406.8,2162127,368.167841232538,372.747470161238,365.480583626446,367.454250137139,2393640.19676392,0.0,1.0
2021-10-22,414.32,415.36,409.1,409.99,2411032,374.246914741444,375.186325803741,369.531793832604,370.335712914763,2669197.09660168,0.0,1.0
2021-10-25,414.75,419.49,413.27,416.21,1824667,374.635325084509,378.916871656903,373.29847088047,375.954113691196,2020046.12907042,0.0,1.0
2021-10-26,417.61,419.81,413.76,416.37,1843341,377.218705505827,379.205921214533,373.741078015591,376.098638470011,2040719.67740239,0.0,1.0
2021-10-27,410.99,418.06,410.55,416.55,2067219,371.238992782357,377.625181446244,370.841549640615,376.261228846178,2288569.77130118,0.0,1.0
2021-10-28,414.82,414.92,409.06,412.0,1444653,374.698554675241,374.788882662,369.495662637901,372.151305448626,1599341.52396024,0.0,1.0
2021-10-29,413.35,415.96,411.18,414.02,2061716,373.370733269878,375.728293724298,371.410615957199,373.975930781166,2282477.5287998,0.0,1.0
2021-11-01,416.7,418.73,413.248,417.07,1731493,376.396720826317,378.230378957532,373.278598723383,376.730934377327,1916895.37442313,0.0,1.0
2021-11-02,423.85,426.1582,412.79,415.1,2885810,382.855171879612,384.940122469992,372.864896544025,374.951473038167,3194812.70814494,0.0,1.0
2021-11-03,417.9,424.0,412.56,423.115,3542395,377.480656667429,382.990663859751,372.657142174479,382.191261176931,3921702.59416562,0.0,1.0
2021-11-04,408.07,415.99,403.028,414.65,3802336,368.601415568983,375.755392120325,364.047078476575,374.54499709775,4209477.191304,0.0,1.0
2021-11-05,407.08,414.45,406.1,411.4,2105586,367.707168500065,374.364341124231,366.821954229823,371.60933752807,2331044.97901527,0.0,1.0
2021-11-08,408.34,413.65,407.96,409.89,1728354,368.845301133233,373.641717230156,368.502054783547,370.245384928003,1913420.26099194,0.0,1.0
2021-11-09,405.35,407.584,400.06,406.11,2093873,366.144494329128,368.162421553332,361.366143829557,366.830987028499,2318077.79085995,0.0,1.0
2021-11-10,399.12,405.55,397.245,402.33,2243941,360.517060754019,366.325150302647,358.82341100228,363.416589128995,2484214.56129387,0.0,1.0
2021-11-11,402.34,403.76,398.51,400.14,1252402,363.425621927671,364.708279339654,359.966060034787,361.438406218964,1386504.94152634,0.0,1.0
2021-11-12,404.91,405.1,399.2,403.0,1345091,365.747051187387,365.918674362229,360.589323143426,364.021786640282,1489118.76402514,0.0,1.0
2021-11-15,404.81,407.34,403.9149,406.0,1436452,365.656723200627,367.942021265639,364.848197391144,366.731626243064,1590262.38880599,0.0,1.0
2021-11-16,403.09,405.84,399.0,403.91,1310951,364.103081828366,366.587101464249,360.408667169907,364.843771319793,1451323.16907742,0.0,1.0
2021-11-17,391.55,402.65,391.47,401.85,2926990,353.679232156334,363.705638686625,353.606969766927,362.98301479255,3240402.1223203,0.0,1.0
2021-11-18,391.37,393.9202,385.68,392.3,1848941,353.516641780167,355.820186098505,348.376979333559,354.356692057029,2046919.30633348,0.0,1.0
2021-11-19,387.39,390.24,381.04,382.38,2611891,349.921587907144,352.495935529786,344.185760747924,345.396155770499,2891563.39436394,0.0,1.0
2021-11-22,396.16,402.49,390.18,393.16,3059658,357.843352345941,363.56111390781,352.441738737731,355.13351274316,3387275.76000407,0.0,1.0
2021-11-23,406.34,406.9559,397.51,400.25,2405701,367.038741398046,367.595071468497,359.062780167193,361.5377670044,2663295.27127461,0.0,1.0
2021-11-24,399.19,407.48,398.3,405.0,2186259,360.58029034475,368.068480447103,359.776371262592,365.82834637547,2420356.16915052,0.0,1.0
2021-11-26,389.39,391.71,382.715,384.48,2687915,351.728147642332,353.823756935149,345.698754526143,347.293043492446,2975727.78540978,0.0,1.0
2021-11-29,386.54,396.37,382.45,394.0,2883431,349.153800019689,358.033041118136,345.459385361231,355.892267831939,3192178.97292583,0.0,1.0
2021-11-30,380.99,386.83,377.26,383.53,4570434,344.140596754544,349.415751181292,340.771362848419,346.434927618232,5059820.50964468,0.0,1.0
2021-12-01,376.48,390.16,376.21,383.82,2477444,341.873364286884,354.295877098838,341.628183112963,348.538659903824,2728226.92421664,2.0,1.0
2021-12-02,387.54,389.09,376.03,378.0,3343716,351.916711633391,353.324233187377,341.464728997017,343.253643488212,3682188.58554783,0.0,1.0
2021-12-03,382.73,389.88,379.03,389.88,2807501,347.548854423924,354.041615140699,344.188964262796,354.041615140699,3091694.4310205,0.0,1.0
2021-12-06,389.3,393.5999,383.49,388.67,1990217,353.514929655981,357.419576062423,348.238994024588,352.942840250168,2191679.65226809,0.0,1.0
2021-12-07,400.11,401.75,393.06,393.58,2440999,363.331257397007,364.820506008966,356.929304522425,357.401505301827,2688092.72531928,0.0,1.0
2021-12-08,397.32,401.71,395.14,401.23,1635227,360.797718599832,364.784182872089,358.818107640032,364.348305229564,1800755.26575212,0.0,1.0
2021-12-09,396.49,400.1899,393.0,395.7,2111459,360.044013509633,363.403812862918,356.874819817109,359.326631556311,2325194.55260322,0.0,1.0
2021-12-10,391.06,398.86,388.66,398.0,1893761,355.113147678572,362.196159369598,352.933759465948,361.415211926742,2085459.75135318,0.0,1.0
2021-12-13,384.64,391.19,382.66,391.19,2313256,349.283284209804,355.231197873422,347.485288934389,355.231197873422,2547418.75166732,0.0,1.0
2021-12-14,388.82,392.5,383.26,383.56,2788459,353.079052013457,356.420780606146,348.030135987545,348.302559514123,3070724.87647519,0.0,1.0
2021-12-15,389.91,391.4,380.598,389.5,2802320,354.068857493356,355.421894342027,345.612831228377,353.696545340367,3085988.97665125,0.0,1.0
2021-12-16,397.37,399.84,391.8001,395.13,3578189,360.843122520928,363.086076223086,355.78521651864,358.809026855813,3940396.46092336,0.0,1.0
2021-12-17,381.8,393.67,380.63,389.21,7067987,346.704341491533,357.4832323598,345.641889737879,353.433202598008,7783454.41245622,0.0,1.0
2021-12-20,371.61,375.625,366.65,375.52,3735570,337.451022372102,341.096957236137,332.946953399346,341.001609001834,4113708.58485437,0.0,1.0
2021-12-21,380.32,382.085,374.76,376.43,2942812,345.360385427081,346.963143841782,340.31146940117,341.827960365787,3240702.48663858,0.0,1.0
2021-12-22,382.33,384.005,379.265,380.42,1487922,347.185623055154,348.70665441188,344.402362691949,345.451193269274,1638539.09978763,0.0,1.0
2021-12-23,385.04,387.61,383.57,383.79,1624168,349.646515578574,351.980277122925,348.311640298342,348.511417551166,1788576.80216025,0.0,1.0
2021-12-27,388.04,389.11,385.0001,386.99,1430760,352.370750844354,353.342394755815,349.61028324954,351.417268501331,1575590.79199861,0.0,1.0
2021-12-28,387.61,391.3328,386.235,388.93,1528340,351.980277122925,355.360871472073,350.731669292777,353.178940639868,1683048.47147192,0.0,1.0
2021-12-29,386.2,389.46,384.42,387.97,1327800,350.699886548009,353.660222203489,349.08350695698,352.307185354819,1462208.51408745,0.0,1.0
2021-12-30,385.52,389.7799,385.195,387.75,1160146,350.082393221099,353.950716490664,349.787267733973,352.107408101995,1277583.49057425,0.0,1.0
2021-12-31,382.55,387.0,380.835,385.0,1589703,347.385400307977,351.42634928555,345.828045814374,349.610192441697,1750623.03168426,0.0,1.0
2022-01-03,395.33,399.3,387.34,389.0,3338527,358.990642540198,362.595713875246,351.735095949005,353.242506129403,3676474.32136678,0.0,1.0
2022-01-04,407.48,410.28,401.18,402.23,3916412,370.023795366605,372.566414947999,364.302901308468,365.256383651491,4312856.58312565,0.0,1.0
2022-01-05,398.63,412.6599,397.89,409.8,3469627,361.987301332555,374.727550784342,361.31532330033,372.130537305474,3820845.1122968,0.0,1.0
2022-01-06,396.93,401.2,386.4332,401.0,2960923,360.44356801528,364.321062876906,350.911650436002,364.139447192521,3260646.79933525,0.0,1.0
2022-01-07,397.51,400.55,394.53,397.67,2360655,360.970253499998,363.730811902654,358.264179802657,361.115546047506,2599615.78537663,0.0,1.0
2022-01-10,399.17,404.37,394.215,401.32,3009436,362.477663680396,367.199671474413,357.97813509975,364.430032287538,3314070.5993382,0.0,1.0
2022-01-11,403.05,403.34,396.31,400.25,1737878,366.00100795747,366.264350699829,359.880559393686,363.458388376076,1913797.26468238,0.0,1.0
2022-01-12,390.31,404.12,388.56,403.24,4157980,354.432088862127,366.972651868932,352.842951623756,366.173542857636,4578877.66034442,0.0,1.0
2022-01-13,390.8,396.865,389.75,394.05,2497816,354.877047288871,360.384542917855,353.923564945848,357.828302160132,2750661.10997428,0.0,1.0
2022-01-14,380.94,384.39,375.0,382.13,4685335,345.923394048676,349.056264604322,340.529408222432,347.004007370768,5159614.94829936,0.0,1.0
2022-01-18,354.4,361.57,347.23,360.04,12902571,321.822992730747,328.33391501596,315.312070445534,326.944555030412,14208652.786427,0.0,1.0
2022-01-19,347.32,359.7096,346.39,358.34,7277110,315.393797503507,326.644525919808,314.549284571116,325.400821713137,8013746.19667939,0.0,1.0
2022-01-20,348.1,357.1799,346.1372,348.9,4599934,316.10209867261,324.34735993586,314.319722346053,316.828561410151,5065569.10607043,0.0,1.0
2022-01-21,343.91,348.99,340.72,345.54,4904089,312.297250084738,316.910288468125,309.400479918793,313.777417912478,5400512.64470748,0.0,1.0
2022-01-24,343.39,344.07,326.23,337.32,6573835,311.825049305336,312.442542632246,296.242423585078,306.313013284242,7239281.14716527,0.0,1.0
2022-01-25,341.55,342.93,330.91,337.86,3959335,310.154185008991,311.40733323125,300.492230599694,306.803375632083,4360124.52713091,0.0,1.0
2022-01-26,342.68,350.48,338.4127,346.6,3745854,311.180313625768,318.263325316795,307.305270575881,314.73998103972,4125033.59792779,0.0,1.0
2022-01-27,341.03,348.77,337.72,345.67,2577150,309.68198422959,316.710511215301,306.676244653013,313.895468107329,2838025.81117673,0.0,1.0
2022-01-28,347.01,347.15,333.45,337.73,3714571,315.11229319271,315.23942417178,302.798749791387,306.685325437232,4090583.93009664,0.0,1.0
2022-01-31,354.68,355.21,343.44,344.6,3312350,322.077254688886,322.558536252507,311.870453226433,312.923824195867,3647647.51591923,0.0,1.0
2022-02-01,364.06,364.54,354.05,356.13,3303705,330.595030286557,331.030907929081,321.505165283073,323.39396840068,3638127.41303906,0.0,1.0
2022-02-02,363.06,368.53,357.83,363.5,2742362,329.68695186463,334.654140832568,324.937701717955,330.086506370278,3019961.6396369,0.0,1.0
2022-02-03,358.88,365.76,358.16,362.82,2372885,325.891184060977,332.138763603832,325.23736759719,329.469013043368,2613083.78517126,0.0,1.0
2022-02-04,367.6,370.95,361.02,362.17,3762311,333.809627900177,336.85169061363,327.8344718839,328.878762069116,4143156.48203407,0.0,1.0
2022-02-07,368.15,371.47,363.35,365.49,2635618,334.309071032236,337.323891393032,329.950294606989,331.893582429912,2902412.32074268,0.0,1.0
2022-02-08,370.1,372.65,366.25,371.08,3422322,336.079823954993,338.395423930905,332.583722030576,336.969740808481,3768751.59387616,0.0,1.0
2022-02-09,374.53,376.28,370.9,373.0,2250563,340.102611364127,341.691748602498,336.806286692534,338.71325137858,2478379.56024264,0.0,1.0
2022-02-10,370.57,377.4,368.83,371.71,2406181,336.506620813298,342.708796435056,334.926564359146,337.541830214294,2649750.22189746,0.0,1.0
2022-02-11,363.06,374.9,360.77,368.55,3142097,329.68695186463,340.43860038024,327.607452278419,334.672302401007,3460160.40479637,0.0,1.0
2022-02-14,360.24,364.29,357.1813,363.06,2585620,327.126170714798,330.8038883236,324.348631245651,329.68695186463,2847353.19942369,0.0,1.0
2022-02-15,363.94,365.89,361.36,364.09,1847145,330.486060875926,332.256813798682,328.143218547355,330.622272639214,2034124.97797413,0.0,1.0
2022-02-16,360.05,363.02,356.5308,361.35,2165268,326.953635814632,329.650628727753,323.757926232188,328.134137763136,2384450.4480201,0.0,1.0
2022-02-17,349.06,360.96,347.835,358.78,3102380,316.973853957659,327.779987178585,315.861457890799,325.800376218785,3416422.99287138,0.0,1.0
2022-02-18,346.04,350.0,343.37,345.57,2910900,314.231457123441,317.82744767427,311.806887736898,313.804660265136,3205560.14735438,0.0,1.0
2022-02-22,344.27,349.0,341.2,342.46,2449198,312.624158316632,316.919369252344,309.836357561317,310.980536372945,2697121.6811914,0.0,1.0
2022-02-23,341.19,349.26,339.82,347.57,2217335,309.827276777098,317.155469642045,308.583209339059,315.620817108989,2441788.00691677,0.0,1.0
2022-02-24,340.19,341.0,326.9471,328.57,4563974,308.919198355171,309.654741876932,296.893606621441,298.367327092386,5025969.00201366,0.0,1.0
2022-02-25,350.12,350.7,340.19,340.19,2980478,317.936417084902,318.463102569619,308.919198355171,308.919198355171,3282181.28306244,0.0,1.0
2022-02-28,341.29,343.84,337.55,340.25,4245655,309.918084619291,312.233684595203,306.521871321286,308.973683060487,4675427.69157849,0.0,1.0
2022-03-01,328.2,338.16,327.02,337.4,5631495,299.847494920126,308.947071548415,298.769432628823,308.252726343847,6163988.99544698,2.0,1.0
2022-03-02,336.38,338.0,327.4,331.6,3469857,307.320841990347,308.800893610611,299.116605231107,302.953776098458,3797954.2490537,0.0,1.0
2022-03-03,333.42,341.5,330.13,338.87,2393694,304.616550140976,311.99853600007,301.610766294885,309.595736147419,2620033.13053949,0.0,1.0
2022-03-04,329.67,330.66,324.0,327.0,3294826,301.190504723699,302.09498071386,296.010324052775,298.751160386597,3606372.94464659,0.0,1.0
2022-03-07,321.89,327.7892,320.85,326.82,3689854,294.082602497987,299.472183064815,293.132445902262,298.586710206568,4038753.37735468,0.0,1.0
2022-03-08,321.37,330.56,318.55,322.5,3596440,293.607524200124,302.003619502733,291.031138046332,294.639905885864,3936506.48411929,0.0,1.0
2022-03-09,333.59,337.465,330.03,331.68,3202098,304.771864199893,308.312111131079,301.519405083757,303.026865067359,3504876.91711397,0.0,1.0
2022-03-10,329.9,331.84,324.76,327.63,2232591,301.400635509292,303.173043005163,296.704669257343,299.3267360167,2443696.80792293,0.0,1.0
2022-03-11,327.0,336.61,326.71,334.37,2613505,298.751160386597,307.53097277594,298.486212874328,305.484481646686,2860628.67134671,0.0,1.0
2022-03-14,324.98,331.62,322.9,329.21,2342374,296.905663921824,302.972048340683,295.005350730374,300.770243152513,2563860.49516533,0.0,1.0
2022-03-15,329.16,331.9,324.84,327.07,2140675,300.724562546949,303.22785973184,296.777758226245,298.815113234386,2343089.56020177,0.0,1.0
2022-03-16,340.76,341.33,334.26,335.07,3468522,311.322463037727,311.843221941153,305.383984314446,306.124010124578,3796493.01623561,0.0,1.0
2022-03-17,343.27,343.595,334.9,337.37,2403730,313.615629437025,313.912553373189,305.968696065662,308.225317980508,2631018.098751,0.0,1.0
2022-03-18,345.38,346.765,337.3,338.87,5668002,315.543350991813,316.808703765928,308.161365132719,309.595736147419,6203947.96660061,0.0,1.0
2022-03-21,339.0,346.3,337.15,345.26,3251306,309.714505721885,316.383874134185,308.024323316028,315.43371753846,3558737.84933321,0.0,1.0
2022-03-22,343.01,346.24,340.12,342.2,2791768,313.378090288094,316.329057407509,310.737751286512,312.638064477962,3055747.58209694,0.0,1.0
2022-03-23,335.61,340.83,335.13,340.0,2196798,306.617360664666,311.386415885516,306.178826851255,310.628117833159,2404519.3500518,0.0,1.0
2022-03-24,336.23,337.5,334.3,336.44,1944098,307.183800173656,308.344087554974,305.420528798897,307.375658717024,2127924.94321144,0.0,1.0
2022-03-25,337.49,341.83,335.48,337.43,1573302,308.334951433861,312.30002799679,306.498591090201,308.280134707185,1722067.80162545,0.0,1.0
2022-03-28,335.3,338.5,331.51,338.15,2182550,306.334140910171,309.257699666248,302.871551008443,308.937935427302,2388924.11020747,0.0,1.0
2022-03-29,339.66,344.0,336.73,342.47,2378721,310.317489715326,314.282566278255,307.640606229293,312.884739748006,2603644.33729207,0.0,1.0
2022-03-30,335.59,339.855,333.63,339.0,2650176,306.599088422441,310.495644077024,304.808408684344,309.714505721885,2900767.14975289,0.0,1.0
2022-03-31,330.1,336.5,330.1,336.13,2632043,301.583357931547,307.4304754437,301.583357931547,307.092438962529,2880919.55822445,0.0,1.0
2022-04-01,330.22,334.16,327.57,333.93,2444790,301.692991384899,305.292623103319,299.271919290023,305.082492317726,2675960.585276,0.0,1.0
2022-04-04,328.21,331.87,325.86,330.0,2570807,299.856631041239,303.200451368501,297.709642579745,301.491996720419,2813893.30140896,0.0,1.0
2022-04-05,323.96,329.74,323.475,327.36,2530867,295.973779568324,301.254457571488,295.530677694356,299.080060746656,2770176.71807218,0.0,1.0
2022-04-06,316.26,320.615,315.75,320.0,3151265,288.938966311514,292.917747056113,288.473024134765,292.355875607679,3449237.33071542,0.0,1.0
2022-04-07,314.15,315.83,308.2,315.0,3562598,287.011244756726,288.546113103667,281.575252694646,287.787815051309,3899464.50581976,0.0,1.0
2022-04-08,321.39,323.679,313.0,313.58,3294183,293.62579644235,295.717054565056,285.960590828761,286.4904858533,3605669.14486979,0.0,1.0
2022-04-11,320.76,328.9,319.03,320.61,2747725,293.050220812247,300.487023398018,291.469671859743,292.913178995556,3007540.03377692,0.0,1.0
2022-04-12,319.78,327.12,318.01,321.68,2365242,292.154880943199,298.86079383995,290.537787506244,293.890743954619,2588890.81133322,0.0,1.0
2022-04-13,321.97,322.63,314.72,315.8,3022923,294.155691466889,294.75867546033,287.532003660152,288.518704740328,3308759.77091049,0.0,1.0
2022-04-14,321.64,333.03,319.0305,328.47,5460927,293.854199470168,304.260241417579,291.470128665799,300.09417019017,5977292.69633363,0.0,1.0
2022-04-18,329.88,332.66,320.65,320.65,3653413,301.382363267066,303.922204936408,292.949723480007,292.949723480007,3998866.64692465,0.0,1.0
2022-04-19,335.95,337.2,330.47,330.47,2774844,306.927988782499,308.070003921592,301.921394412718,301.921394412718,3037223.30927793,0.0,1.0
2022-04-20,341.06,344.9,337.5,338.1,2824581,311.596546671109,315.104817178402,308.344087554974,308.892254821739,3091663.26184231,0.0,1.0
2022-04-21,334.3,347.35,333.36,344.33,3097791,305.420528798897,317.343166851023,304.5617334143,314.584058274975,3390707.0208168,0.0,1.0
2022-04-22,319.77,332.5,319.47,332.31,3125194,292.145744822086,303.776026998604,291.871661188704,303.602440697462,3420701.15034053,0.0,1.0
2022-04-25,321.42,322.16,312.74,316.38,3093646,293.653204805688,294.329277768031,285.72305167983,289.048599764867,3386170.084464,0.0,1.0
2022-04-26,313.12,321.6,312.8,317.95,2712432,286.070224282114,293.817654985718,285.777868406506,290.482970779567,2968909.8541148,0.0,1.0
2022-04-27,313.23,319.24,312.14,312.14,2469304,286.170721614354,291.661530403111,285.174884413065,285.174884413065,2702792.54130799,0.0,1.0
2022-04-28,318.41,319.36,312.15,317.12,2178499,290.903232350753,291.771163856464,285.184020534178,289.72467272721,2384490.06215797,0.0,1.0
2022-04-29,305.49,319.08,304.71,317.25,3129608,279.099363873093,291.515352465307,278.3867464263,289.843442301676,3425532.52236979,0.0,1.0
2022-05-02,310.42,311.37,302.21,305.81,2968062,283.603471581674,284.471403087385,276.102716148115,279.391719748701,3248711.31126004,0.0,1.0
2022-05-03,314.66,319.52,311.32,311.52,2606151,287.477186933476,291.917341794268,284.425722481821,284.608444904076,2852579.3034484,0.0,1.0
2022-05-04,324.11,324.8,312.17,315.83,2602845,296.110821385015,296.741213741794,285.202292776404,288.546113103667,2848960.69993034,0.0,1.0
2022-05-05,313.07,320.68,308.69,320.5,2622086,286.02454367655,292.977131843345,282.02292262917,292.812681663316,2870021.05996997,0.0,1.0
2022-05-06,312.96,313.71,306.0583,312.28,2375613,285.92404634431,286.609255427766,279.61856963593,285.302790108644,2600242.45594479,0.0,1.0
2022-05-09,308.89,313.77,304.98,308.92,3233951,282.205645051425,286.664072154442,278.633421696344,282.233053414763,3539741.82269801,0.0,1.0
2022-05-10,305.06,315.15,300.65,311.72,2798422,278.706510665246,287.924856868,274.677481254527,284.79116732633,3063030.76050262,0.0,1.0
2022-05-11,301.55,310.91,301.0,305.06,2320564,275.499732154674,284.051141516199,274.997245493473,278.706510665246,2539988.21968774,0.0,1.0
2022-05-12,299.41,302.89,293.9,300.0,3408272,273.544602236548,276.723972383781,268.510599503428,274.083633382199,3730545.9920483,0.0,1.0
2022-05-13,306.99,309.63,303.57,303.63,2152474,280.469782040004,282.881718013768,277.345228619447,277.400045346124,2356004.2313783,0.0,1.0
2022-05-16,303.44,306.47,300.55,305.95,1569047,277.226459044982,279.994703742142,274.5861200434,279.519625444279,1717410.46406666,0.0,1.0
2022-05-17,312.97,314.315,308.13,309.87,2096198,285.933182465423,287.161990755086,281.511299846857,283.100984920474,2294406.97439631,0.0,1.0
2022-05-18,306.73,312.86,304.88,309.0,2033234,280.232242891073,285.832685133183,278.542060485216,282.306142383665,2225489.32409043,0.0,1.0
2022-05-19,308.2,309.99,303.39,303.82,2108751,281.575252694646,283.210618373826,277.180778439418,277.573631647266,2308146.94111205,0.0,1.0
2022-05-20,306.8,312.59,299.41,311.26,2201054,280.296195738862,285.586009863139,273.544602236548,284.370905755144,2409177.782167,0.0,1.0
2022-05-23,316.61,321.83,311.07,312.72,2653032,289.25873055046,294.027785771311,284.197319454002,285.704779437604,2903893.20288284,0.0,1.0
2022-05-24,313.95,315.8,306.43,315.35,1870879,286.828522334471,288.518704740328,279.958159257691,288.107579290255,2047782.61683849,0.0,1.0
2022-05-25,314.9,317.6,309.98,311.25,1929450,287.696453840182,290.163206540622,283.201482252714,284.361769634032,2111891.88079989,0.0,1.0
2022-05-26,323.63,325.5,317.98,318.3,2440352,295.672287571604,297.380742219686,290.510379142906,290.802735018513,2671102.9438927,0.0,1.0
2022-05-27,328.58,328.67,323.19,326.75,2106682,300.19466752241,300.276892612425,295.270298242643,298.522757358779,2305882.30388311,0.0,1.0
2022-05-31,326.85,329.72,322.66,324.01,2722943,300.441342792454,303.079454017219,296.589884244801,297.830807643209,2962288.44964526,2.0,1.0
2022-06-01,321.85,329.27,315.83,327.0,2330155,295.845330205756,302.665812884416,290.311731051371,300.579223170055,2534974.56332474,0.0,1.0
2022-06-02,324.25,325.199,319.225,320.59,1957644,298.051416247371,298.923739436326,293.432423597739,294.687135033908,2129720.01606988,0.0,1.0
2022-06-03,318.68,322.5,317.5,320.88,1238861,292.931458225789,296.442811842027,291.846799255329,294.953703763936,1347756.31771065,0.0,1.0
2022-06-06,320.51,325.21,319.79,323.0,1099800,294.613598832521,298.933850664017,293.951773020036,296.902413100696,1196471.91914038,0.0,1.0
2022-06-07,321.51,321.84,316.6567,318.28,2516789,295.53280134986,295.836138180582,291.071635772456,292.563777218853,2738013.60692981,0.0,1.0
2022-06-08,314.68,319.545,312.8,318.34,1438114,289.254648156431,293.726568403288,287.526547423832,292.618929369894,1564523.56566889,0.0,1.0
2022-06-09,304.22,314.1441,304.02,313.56,2897621,279.639789825058,288.762047527389,279.45594932159,288.22514133701,3152320.56629521,0.0,1.0
2022-06-10,287.02,298.65,286.8504,296.99,3870276,263.829506526817,274.519831803477,263.673609779876,272.993955624693,4210471.49783865,0.0,1.0
2022-06-13,283.32,286.42,278.32,279.0,4218123,260.42845721266,263.277985016413,255.832444625962,256.457502337753,4588894.09072575,0.0,1.0
2022-06-14,282.54,289.1843,281.3,284.33,2487935,259.711479249136,265.818936535095,258.571668127634,261.356851755173,2706623.35347019,0.0,1.0
2022-06-15,290.07,294.48,284.17,287.16,2725792,266.633074204703,270.686757306171,261.209779352399,263.958194879245,2965387.8754478,0.0,1.0
2022-06-16,284.98,286.1299,279.15,282.68,2777306,261.954333391444,263.011324366133,256.595382715354,259.840167601563,3021429.93258783,0.0,1.0
2022-06-17,279.79,286.2599,278.15,282.13,5234356,257.183672326452,263.130820693387,255.676180198015,259.334606217026,5694453.50862334,0.0,1.0
2022-06-21,284.81,288.07,282.98,287.77,2506349,261.798068963496,264.794669170024,260.115928356765,264.518908414822,2726655.93568428,0.0,1.0
2022-06-22,284.54,286.01,281.04,282.29,2464716,261.549884283815,262.901111984304,258.332675473126,259.481678619801,2681363.41394435,0.0,1.0
2022-06-23,286.17,286.59,278.93,283.76,2547001,263.048184387078,263.434249444361,256.39315816154,260.83290632029,2770881.22797097,0.0,1.0
2022-06-24,302.75,303.13,290.0,291.0,3984332,278.288562124569,278.637859081158,266.568730028489,267.487932545829,4334552.96829644,0.0,1.0
2022-06-27,300.78,304.32,298.8784,303.06,2091675,276.47773316541,279.731710076792,274.729777658437,278.573514904944,2275532.27993086,0.0,1.0
2022-06-28,299.49,308.97,299.18,305.9,2329015,275.291961918042,284.006001782422,275.007009137667,281.184050054189,2533734.35784391,0.0,1.0
2022-06-29,303.28,307.44,299.91,303.37,2475949,278.775739458759,282.599621930892,275.678026975325,278.85846768532,2693583.78952874,0.0,1.0
2022-06-30,297.02,300.335,292.23,296.58,2669548,273.021531700213,276.068688045194,268.618551642156,272.617082592584,2904200.05346187,0.0,1.0
2022-07-01,299.23,300.33,291.7198,295.27,1749411,275.052969263534,276.064092032607,268.14957451781,271.412927294869,1903183.43020121,0.0,1.0
2022-07-05,297.2,297.35,288.36,293.0,2483079,273.186988153334,273.324868530935,265.061237900052,269.326337580508,2701340.51328167,0.0,1.0
2022-07-06,293.76,297.34,290.6,296.27,1774514,270.024931493686,273.315676505762,267.120251538893,272.332129812208,1930492.97246906,0.0,1.0
2022-07-07,298.6,299.07,293.6,297.66,2046455,274.47387167761,274.905896860759,269.877859090912,273.609821311311,2226337.46252448,0.0,1.0
2022-07-08,296.47,300.8916,295.07,300.5,1438883,272.515970315676,276.580316166345,271.229086791401,276.220356460555,1565360.16041868,0.0,1.0
2022-07-11,293.18,296.5399,291.875,293.2,1520253,269.491794033629,272.580222571638,268.292234748501,269.510178083976,1653882.54636199,0.0,1.0
2022-07-12,292.53,299.08,289.51,289.71,1772558,268.894312397358,274.915088885933,266.118320794993,266.302161298461,1928365.04095984,0.0,1.0
2022-07-13,290.15,291.1867,285.81,290.51,1884091,266.70661040609,267.659547655816,262.717271480836,267.037523312332,2049701.74086663,0.0,1.0
2022-07-14,281.59,284.24,277.84,284.24,3171949,258.838236857663,261.274123528613,255.391227417639,261.274123528613,3450761.87256356,0.0,1.0
2022-07-15,293.87,296.43,285.1536,286.5,3457630,270.126043770593,272.479202214983,262.113906948454,263.3515212178,3761554.10236166,0.0,1.0
2022-07-18,301.26,311.25,298.71,305.76,6767934,276.918950373733,286.101783521956,274.574983954517,281.055361701761,7362832.31641701,0.0,1.0
2022-07-19,318.05,319.14,303.5,303.59,5641124,292.352360639865,293.354291383766,278.977964012574,279.060692239134,6136976.23057725,0.0,1.0
2022-07-20,321.45,322.17,316.31,317.28,3489808,295.47764919882,296.139475011305,290.752948259694,291.644574701514,3796560.53390748,0.0,1.0
2022-07-21,326.54,327.16,319.845,320.51,2518823,300.156390012079,300.726295572829,294.00232915849,294.613598832521,2740226.3946035,0.0,1.0
2022-07-22,323.93,329.045,322.19,327.11,1830279,297.757271441822,302.458992318014,296.157859061651,300.680335446962,1991159.69057314,0.0,1.0
2022-07-25,324.12,327.2899,322.6,325.97,4024480,297.931919920117,300.845699979832,296.534732093761,299.632444577195,4378229.95921265,0.0,1.0
2022-07-26,318.55,324.29,317.76,321.77,2054744,292.811961898535,298.088184348065,292.085791909837,295.771794004369,2235355.06184959,0.0,1.0
2022-07-27,324.54,326.39,318.3786,320.29,2028448,298.317984977399,300.018509634478,292.654410587063,294.411374278706,2206747.65542505,0.0,1.0
2022-07-28,329.11,329.98,321.89,325.3,1820696,302.518740481642,303.318446671727,295.882098306449,299.016578890578,1980734.34923732,0.0,1.0
2022-07-29,333.39,335.18,329.5,329.5,2112387,306.452927255855,308.098299761893,302.877229463404,302.877229463404,2298064.85529841,0.0,1.0
2022-08-01,332.08,334.8,329.01,331.73,1476496,305.24877195814,307.749002805304,302.426820229908,304.927051077071,1606279.32598936,0.0,1.0
2022-08-02,327.88,331.83,327.22,329.5,1862939,301.388121385314,305.018971328805,300.78144772387,302.877229463404,2026690.48969945,0.0,1.0
2022-08-03,333.17,335.51,329.62,332.07,1770613,306.25070270204,308.401636592615,302.987533765485,305.239579932967,1926249.07634561,0.0,1.0
2022-08-04,331.87,334.3,330.62,333.28,1533372,305.055739429499,307.289401546634,303.906736282824,306.351814978948,1668154.70048747,0.0,1.0
2022-08-05,334.67,336.91,329.67,330.9,1876393,307.62950647805,309.688520116891,303.033493891352,304.164112987679,2041327.09017237,0.0,1.0
2022-08-08,334.68,338.84,334.34,337.11,1460469,307.638698503223,311.462580975356,307.326169647328,309.872360620358,1588843.55998821,0.0,1.0
2022-08-09,336.62,338.17,334.57,336.15,1587947,309.421951386862,310.846715288738,307.537586226316,308.989926203712,1727526.81813349,0.0,1.0
2022-08-10,347.91,349.7,341.35,341.36,2459505,319.799747807626,321.445120313664,313.769779293878,313.778971319052,2675694.3694175,0.0,1.0
2022-08-11,351.68,356.05,349.775,350.0,2361191,323.265141297997,327.282056298771,321.514060502465,321.720881068866,2568738.61359064,0.0,1.0
2022-08-12,353.82,354.56,350.146,353.44,2369177,325.232234685103,325.912444547935,321.855084636398,324.882937728514,2577426.57935375,0.0,1.0
2022-08-15,355.85,358.62,349.05,351.0,2045684,327.098215795303,329.644406768334,320.847638677393,322.640083586206,2225498.6919756,0.0,1.0
2022-08-16,354.97,356.468,352.02,352.99,1740922,326.289317580044,327.666282951019,323.577670153892,324.469296595712,1893948.25096718,0.0,1.0
2022-08-17,353.74,355.59,350.77,351.9,1576303,325.158698483716,326.859223140795,322.428667007218,323.467365851811,1714859.31583628,0.0,1.0
2022-08-18,354.52,355.1,350.86,352.66,1102200,325.875676447241,326.408813907298,322.511395233778,324.16595976499,1199082.8780474,0.0,1.0
2022-08-19,349.27,351.86,347.5,351.0,1812266,321.049863231208,323.430597751118,319.422874775517,322.640083586206,1971563.35607643,0.0,1.0
2022-08-22,342.42,344.53,340.76,342.44,1723896,314.753325987432,316.692843299018,313.227449808648,314.771710037779,1875425.67332099,0.0,1.0
2022-08-23,340.18,344.0725,339.03,341.95,1538005,312.694312348591,316.272308147336,311.63722945365,314.321300804282,1673194.93907756,0.0,1.0
2022-08-24,341.94,344.32,338.49,339.02,1530842,314.312108779109,316.499810770377,311.140860094287,311.628037428477,1665402.31463966,0.0,1.0
2022-08-25,346.49,346.86,342.11,344.45,1763878,318.494480233004,318.83458516442,314.468373207057,316.619307097631,1918922.0729128,0.0,1.0
2022-08-26,336.4,348.74,336.0,348.34,1703941,309.219726833047,320.562685897018,308.852045826111,320.195004890082,1853716.63790869,0.0,1.0
2022-08-29,333.92,336.4,332.01,333.92,1826172,306.940104590045,309.219726833047,305.184427781926,306.940104590045,1986691.6871435,0.0,1.0
2022-08-30,333.63,336.01,331.18,335.0,1830322,306.673535860017,308.861237851285,304.421489692535,307.932843308772,1991206.47025355,0.0,1.0
2022-08-31,332.67,335.14,329.68,331.55,2487973,308.08910773672,310.376600134921,305.320037991528,307.051864220126,2686475.94843663,2.5,1.0
2022-09-01,333.5,333.69,324.62,329.87,1575083,308.857779271338,309.033740225046,300.633919961205,305.495998945236,1700751.01148261,0.0,1.0
2022-09-02,331.48,340.315,329.97,334.68,2215460,306.987036500339,315.169220847752,305.588609973503,309.950589404892,2392220.49625274,0.0,1.0
2022-09-06,326.49,333.245,323.46,332.32,1540751,302.365746189802,308.621621149256,299.559632033304,307.764969137784,1663679.83255031,0.0,1.0
2022-09-07,330.56,332.155,323.25,324.25,1496739,306.13501504028,307.612160941143,299.365148873943,300.291259156616,1616156.33472996,0.0,1.0
2022-09-08,335.38,335.81,327.36,330.29,1755566,310.598866602763,310.997094024312,303.171462135728,305.884965263959,1895633.84927935,0.0,1.0
2022-09-09,340.1,341.03,337.03,337.98,1445701,314.970107136978,315.831389699863,312.126948569172,313.006753337712,1561046.26743569,0.0,1.0
2022-09-12,342.58,344.365,340.09,341.66,1563384,317.266860638006,318.919967492577,314.960846034151,316.414839177947,1688118.60666119,0.0,1.0
2022-09-13,328.39,336.52,326.83,336.08,2242113,304.125355726881,311.654632325009,302.680623685911,311.247143800633,2421000.00610019,0.0,1.0
2022-09-14,327.26,330.93,323.5,328.45,1953279,303.07885110746,306.477675844869,299.596676444611,304.180922343841,2109121.38278284,0.0,1.0
2022-09-15,331.62,335.28,327.59,328.73,1489400,307.116691939913,310.506255574495,303.384467500742,304.440233222989,1608231.7925482,0.0,1.0
2022-09-16,326.21,329.0,319.79,326.38,2946756,302.106435310654,304.690282999311,296.160807295896,302.263874058708,3181862.95426492,0.0,1.0
2022-09-19,328.66,329.29,320.54,320.57,1652686,304.375405503202,304.958854981286,296.8553900079,296.88317331638,1784545.56754352,0.0,1.0
2022-09-20,323.26,326.8,320.01,325.7,1569913,299.37440997677,302.652840377431,296.364551558084,301.634119066491,1695168.52298558,0.0,1.0
2022-09-21,320.71,329.79,320.63,324.92,1796654,297.012828755954,305.421910122622,296.938739933341,300.911753046006,1940000.05573311,0.0,1.0
2022-09-22,312.92,323.385,311.2,322.32,2197872,289.798429653934,299.490173762104,288.205519967737,298.503866311057,2373229.23751276,0.0,1.0
2022-09-23,301.97,309.79,297.46,307.55,2918467,279.657522058668,286.899704469169,275.480764683815,284.825217435982,3151316.91614259,0.0,1.0
2022-09-26,294.62,302.1,292.31,299.0,2308809,272.850611481024,279.777916395416,270.71129672805,276.906974519131,2493017.34706689,0.0,1.0
2022-09-27,291.38,299.15,288.6193,297.5,2007408,269.850014165165,277.045891061531,267.29330150779,275.517809095122,2167569.06554021,0.0,1.0
2022-09-28,300.79,302.41,292.46,294.0,2289657,278.564711925115,280.065010583044,270.850213270451,272.276423105767,2472337.30457267,0.0,1.0
2022-09-29,296.11,299.35,291.55,297.07,1930765,274.230515802207,277.231113118066,270.007452913219,275.119581673572,2084811.10308804,0.0,1.0
2022-09-30,293.05,301.09,292.7,296.0,1970815,271.396618337228,278.842545009916,271.072479738293,274.128643671113,2128056.49270235,0.0,1.0
2022-10-03,299.15,301.23,291.1,297.17,1938770,277.045891061531,278.972200449491,269.590703286016,275.21219270184,2093454.78208586,0.0,1.0
2022-10-04,314.87,315.16,305.875,306.8,2399524,291.604344705146,291.872916687121,283.273982712505,284.130634723977,2590970.04416706,0.0,1.0
2022-10-05,309.0,310.21,303.6,306.58,1992774,286.168077345857,287.288670787891,281.167081819425,283.926890461789,2151767.4917171,0.0,1.0
2022-10-06,304.67,309.08,303.4201,307.39,1367385,282.158019821885,286.242166168471,281.000474579572,284.677039790754,1476481.8246633,0.0,1.0
2022-10-07,301.08,305.15,299.15,304.0,1790105,278.83328390709,282.602552757567,277.045891061531,281.537525932494,1932928.54370854,0.0,1.0
2022-10-10,300.54,304.72,298.43,303.63,1309747,278.333184354446,282.204325336018,276.379091658007,281.194865127905,1414245.176309,0.0,1.0
2022-10-11,294.21,302.52,293.92,298.01,2392772,272.470906265128,280.166882714138,272.202334283153,275.990125339285,2583679.33578565,0.0,1.0
2022-10-12,295.31,299.78,291.71,293.99,1763838,273.489627576068,277.629340539615,270.155630558447,272.26716200294,1904565.8308746,0.0,1.0
2022-10-13,307.07,308.755,287.75,290.42,2724865,284.380684500299,285.941180326603,266.488233839063,268.960948293799,2942268.3788115,0.0,1.0
2022-10-14,299.99,311.615,299.07,307.46,2398350,277.823823698977,288.589855735046,276.971802238918,284.741867510541,2589702.37656638,0.0,1.0
2022-10-17,306.71,311.62,304.14,304.41,3118594,284.047284798537,288.59448628646,281.667181372068,281.91723114839,3367411.05065802,0.0,1.0
2022-10-18,313.85,324.48,312.0,321.67,6428583,290.65971221682,300.50426452163,288.946408193875,297.90189462732,6941487.55313205,0.0,1.0
2022-10-19,311.76,314.79,308.0601,312.61,2363833,288.724141726034,291.530255882532,285.297626291173,289.511335466306,2552431.4374074,0.0,1.0
2022-10-20,310.81,316.05,309.0,312.1,2382314,287.844336957495,292.6971548387,286.168077345857,289.039019222143,2572386.94416051,0.0,1.0
2022-10-21,325.1,325.775,309.4939,311.0,3545738,301.078452896887,301.703577337691,286.625483214469,288.020297911203,3828634.73858351,0.0,1.0
2022-10-24,328.7,331.2363,325.85,328.5,2232767,304.412449914509,306.761343424452,301.773035608892,304.227227857975,2410908.33540517,0.0,1.0
2022-10-25,332.4,333.6,325.918,327.86,1837717,307.839057960398,308.950390299605,301.836011108114,303.634517277064,1984339.26756164,0.0,1.0
2022-10-26,335.69,338.67,334.14,334.52,2177102,310.885960790391,313.645769432756,309.450489852248,309.802411759664,2350802.10287382,0.0,1.0
2022-10-27,337.18,341.93,336.53,339.31,1998784,312.265865111573,316.664888954269,311.663893427836,314.238480013666,2158256.99962177,0.0,1.0
2022-10-28,341.82,342.58,336.0,338.52,1677052,316.563016823175,317.266860638006,311.17305497802,313.506852890355,1810855.60907516,0.0,1.0
2022-10-31,344.51,346.18,340.57,341.07,2224025,319.054253483564,320.600857655627,315.405378969834,315.86843411117,2401468.85485565,0.0,1.0
2022-11-01,348.58,348.69,343.77,345.13,2316558,322.823522334042,322.925394465136,318.368931874386,319.628441858821,2501384.60110237,0.0,1.0
2022-11-02,349.79,357.44,346.74,347.62,3224731,323.944115776076,331.028859438522,321.119479413924,321.934456462676,3482016.19216849,0.0,1.0
2022-11-03,348.87,350.67,342.59,347.5,2515632,323.092094316017,324.759092824828,317.276121740833,321.823323228755,2716341.72200323,0.0,1.0
2022-11-04,357.91,358.38,351.23,354.0,3172674,331.464131271378,331.899403104234,325.277714583125,327.843040066128,3425805.82394996,0.0,1.0
2022-11-07,362.56,362.96,358.5188,360.01,2526872,335.770544085806,336.140988198875,332.027947211469,333.408962864991,2728478.50550547,0.0,1.0
2022-11-08,364.02,367.19,361.46,362.3,3501332,337.122665098508,340.05843469458,334.751822774866,335.529755412311,3780685.80546957,0.0,1.0
2022-11-09,362.0,367.15,360.88,362.95,3047193,335.251922327509,340.021390283273,334.214678810916,336.131727096048,3290313.32122353,0.0,1.0
2022-11-10,378.31,380.43,369.744,370.0,3790378,350.356781037901,352.320134837167,342.423720356526,342.660804588891,4092793.34320885,0.0,1.0
2022-11-11,385.17,387.0,378.75,380.0,3409056,356.709897577035,358.404679394326,350.764269562277,351.921907415617,3681047.56397019,0.0,1.0
2022-11-14,382.36,387.3,380.5,384.0,2609338,354.107527682725,358.682512479128,352.384962556954,355.626348546308,2817524.05606562,0.0,1.0
2022-11-15,382.88,389.5781,380.65,385.98,3192390,354.589105029715,360.792284314085,352.523879099355,357.460046906,3447094.8651893,0.0,1.0
2022-11-16,382.33,385.395,380.01,383.21,2303685,354.079744374245,356.918272390637,351.931168518444,354.894721422997,2487484.52868027,0.0,1.0
2022-11-17,379.78,381.72,375.01,377.15,2299419,351.718163153429,353.514817101814,347.300617105081,349.28249311,2482878.16583147,0.0,1.0
2022-11-18,379.2,382.83,377.39,381.28,2384735,351.181019189479,354.542799515581,349.504759577842,353.107328577438,2575001.10366754,0.0,1.0
2022-11-21,380.21,380.77,375.42,378.9,1877529,352.116390574979,352.635012333275,347.680322320977,350.903186104677,2027327.66834378,0.0,1.0
2022-11-22,383.87,385.825,381.4,381.4,2019816,355.505954209561,357.316499812186,353.218461811359,353.218461811359,2180967.03793308,0.0,1.0
2022-11-23,386.25,388.2,383.41,383.9,1865756,357.710096682322,359.516011733533,355.079943479531,355.533737518041,2014615.35943169,0.0,1.0
2022-11-25,388.86,389.44,385.18,385.76,1129250,360.127244520097,360.664388484047,356.719158679862,357.256302643812,1219347.22152213,0.0,1.0
2022-11-28,382.36,388.39,380.89,385.43,2232764,354.107527682725,359.691972687241,352.746145567196,356.95068625053,2410905.09605015,0.0,1.0
2022-11-29,383.71,384.93,379.26,381.13,1746942,355.357776564333,356.487631109194,351.23658580644,352.968412035038,1886321.78336091,0.0,1.0
2022-11-30,386.15,386.15,375.1,382.5,2964127,359.932761360736,359.932761360736,349.632989217693,356.530574182265,3180031.83906576,2.5,1.0
2022-12-01,383.81,386.5,380.45,386.5,1706386,357.751633142209,360.258998487439,354.619756725863,360.258998487439,1830677.90608705,0.0,1.0
2022-12-02,380.58,382.52,378.4,381.52,1932530,354.740930515781,356.549216303791,352.708939269461,355.617110227497,2073294.06936672,0.0,1.0
2022-12-05,371.54,378.87,369.31,378.55,2329570,346.314691586088,353.147029125319,344.236095035953,352.848755180905,2499254.17208252,0.0,1.0
2022-12-06,362.91,370.37,360.33,369.48,3081920,338.270616147675,345.224127476825,335.865782470838,344.394553068923,3306404.79488684,0.0,1.0
2022-12-07,359.92,365.3,358.15,362.49,2128204,335.483618979557,340.498349670017,333.833791224518,337.879131595632,2283220.82016969,0.0,1.0
2022-12-08,358.08,362.59,356.055,362.03,1967822,333.768543799177,337.972342203261,331.881028994683,337.450362800537,2111156.71279067,0.0,1.0
2022-12-09,359.14,361.64,356.2138,356.71,1588812,334.756576240049,337.086841430782,332.029047439599,332.491558474655,1704539.90206551,0.0,1.0
2022-12-12,363.18,364.01,356.34,358.57,1750370,338.522284788274,339.295932831598,332.146679226427,334.225275776561,1877865.66842296,0.0,1.0
2022-12-13,368.69,378.56,365.51,374.63,3062618,343.658189268651,352.858076241668,340.694091946038,349.194899361835,3285696.85134811,0.0,1.0
2022-12-14,360.38,368.825,359.45,367.01,2519710,335.912387774653,343.784023588951,335.0455291237,342.092251060478,2703243.83037987,0.0,1.0
2022-12-15,349.83,356.105,347.94,354.48,3164047,326.078668669756,331.927634298498,324.316988185561,330.412961924521,3394513.86539798,0.0,1.0
2022-12-16,346.35,347.78,343.4056,345.08,5008921,322.834939524255,324.167851213354,320.090446393216,321.651164807362,5373767.13594428,0.0,1.0
2022-12-19,344.61,348.3983,342.63,346.27,1646653,321.213074951504,324.744172400327,319.367504920443,322.760371038151,1766593.99812935,0.0,1.0
2022-12-20,344.49,347.42,343.49,345.99,1622994,321.101222222349,323.832293025889,320.169116146055,322.499381336789,1741211.69390269,0.0,1.0
2022-12-21,350.16,350.88,346.89,348.26,1923118,326.386263674933,327.057380049864,323.338276805453,324.615262129975,2063196.50618225,0.0,1.0
2022-12-22,345.58,348.05,339.88,347.16,1529264,322.117217845509,324.419519853954,316.804213210636,323.589945446052,1640654.46937228,0.0,1.0
2022-12-23,345.51,347.76,343.11,344.84,1062061,322.051970420168,324.149209091828,319.814915837064,321.427459349051,1139420.74514015,0.0,1.0
2022-12-27,341.97,347.75,341.79,346.51,1035110,318.752314910089,324.139888031066,318.584535816356,322.984076496462,1110506.65404531,0.0,1.0
2022-12-28,340.87,342.847,339.3,340.5,1117275,317.726998226166,319.569771938998,316.263591686385,317.382118977938,1198656.4924486,0.0,1.0
2022-12-29,343.43,344.64,341.2396,342.44,1273551,320.113189781478,321.241038133793,318.071504631964,319.190404765947,1366315.52179581,0.0,1.0
2022-12-30,343.38,343.69,339.4,341.74,1031535,320.066584477663,320.355537361314,316.356802294015,318.537930512542,1106671.25366447,0.0,1.0
2023-01-03,346.22,348.6,342.805,345.5,1589777,322.713765734337,324.932178195915,319.530623483794,322.042649359405,1705575.19195852,0.0,1.0
2023-01-04,347.7,350.31,345.0783,348.03,1880985,324.093282727251,326.526079586377,321.649580227032,324.400877732428,2017994.56933023,0.0,1.0
2023-01-05,343.76,345.14,340.14,344.25,1397960,320.420784786655,321.70709117194,317.046560790472,320.877516764038,1499786.38220979,0.0,1.0
2023-01-06,348.08,349.0,340.945,347.3,3097817,324.447483036242,325.305020626432,317.796906181888,323.720440296733,3323459.7207202,0.0,1.0
2023-01-09,353.0,356.5,349.5,351.88,1989134,329.033444931606,332.295816198634,325.771073664579,327.989486126158,2134021.06325682,0.0,1.0
2023-01-10,357.36,357.5,350.5,352.64,1610302,333.097427424246,333.227922274927,326.703179740873,328.697886744141,1727595.21792126,0.0,1.0
2023-01-11,364.48,365.5,356.21,358.87,2127013,339.734022687456,340.684770885275,332.025505436509,334.504907599449,2281943.06860225,0.0,1.0
2023-01-12,369.94,370.1,362.57,366.24,2103065,344.823321864018,344.972458836225,337.953700081735,341.374529381732,2256250.71382732,0.0,1.0
2023-01-13,374.0,374.35,362.355,363.49,3310238,348.60767253377,348.933909660473,337.753297275332,338.811237671925,3551353.31073378,0.0,1.0
2023-01-17,349.92,366.79,344.0,364.8,14448267,326.162558216622,341.887187723694,320.644490244965,340.03229663187,15500668.1830175,0.0,1.0
2023-01-18,349.09,354.79,347.8,348.32,5585162,325.388910173299,330.701914808172,324.18649333488,324.671188494553,5991981.1082117,0.0,1.0
2023-01-19,350.75,352.16,345.5201,346.03,3100606,326.936206259946,328.25047582752,322.061384691539,322.536665579841,3326451.86943688,0.0,1.0
2023-01-20,341.84,352.25,338.21,349.87,11247154,318.631141120171,328.334365374386,315.247596063226,326.115952912808,12066388.4573353,0.0,1.0
2023-01-23,349.14,349.56,336.1583,341.67,4915671,325.435515477114,325.827000029157,313.335194026494,318.472683087201,5273724.87426221,0.0,1.0
2023-01-24,348.33,350.3,340.0,340.0,2371973,324.680509555316,326.516758525614,316.916065939791,316.916065939791,2544745.77553672,0.0,1.0
2023-01-25,349.63,349.955,343.9,344.75,1985154,325.892247454497,326.195181929293,320.551279637336,321.343569802185,2129751.16297269,0.0,1.0
2023-01-26,354.97,355.0,349.52,351.73,1919172,330.869693901905,330.897657084193,325.789715786105,327.849670214714,2058963.08243321,0.0,1.0
2023-01-27,353.7,355.99,351.83,351.95,2427638,329.685919185012,331.820442099724,327.942880822343,328.054733551498,2604465.37335476,0.0,1.0
2023-01-30,357.46,362.33,352.4,353.29,3184633,333.190638031875,337.729994623425,328.47418128583,329.303755693732,3416599.33455602,0.0,1.0
2023-01-31,365.81,365.92,356.86,359.16,2311684,340.973723768926,341.076255437319,332.631374386099,334.775218361574,2480065.36894637,0.0,1.0
2023-02-01,365.71,368.94,358.76,359.1,2889433,340.880513161297,343.891215787725,334.402375931057,334.719291996997,3099897.18282897,0.0,1.0
2023-02-02,369.47,372.89,364.5501,368.0,2619577,344.38523200816,347.573034789084,339.799363323404,343.015036076009,2810385.06949412,0.0,1.0
2023-02-03,369.95,374.57,365.44,365.62,2243051,344.832642924781,349.138972997257,340.628844520698,340.79662361443,2406433.1915091,0.0,1.0
2023-02-06,370.8,371.2552,365.78,369.0,1816448,345.624933089631,346.04922777556,340.945760586637,343.947142152302,1948756.7415321,0.0,1.0
2023-02-07,374.4,376.31,367.34,368.17,2205581,348.980514964287,350.760837570008,342.399846065655,343.173494108979,2366233.90416082,0.0,1.0
2023-02-08,375.1,378.35,371.98,372.92,1893223,349.632989217693,352.662333965647,346.724818259657,347.600997971373,2031123.97628428,0.0,1.0
2023-02-09,367.99,379.68,367.8,377.04,2052544,343.005715015246,353.902035047117,342.82861486075,351.441275005702,2202049.80120062,0.0,1.0
2023-02-10,371.28,372.23,364.555,367.0,1933370,346.072344006252,346.957844778731,339.803930643178,342.082929999715,2074195.2543513,0.0,1.0
2023-02-13,374.02,375.06,368.0,369.09,1570700,348.626314655296,349.595704974641,343.015036076009,344.031031699169,1685108.63725495,0.0,1.0
2023-02-14,371.78,377.05,369.38,373.94,2155712,346.538397044398,351.450596066465,344.301342461294,348.551746169192,2312732.48273645,0.0,1.0
2023-02-15,374.34,374.365,368.25,368.74,1687569,348.92458859971,348.947891251617,343.248062595082,343.704794572466,1810490.28959298,0.0,1.0
2023-02-16,370.2,374.25,368.8001,370.75,1947985,345.065669443855,348.840699052843,343.760814147651,345.578327785816,2089874.80024389,0.0,1.0
2023-02-17,368.5,371.06,366.86,368.05,1857335,343.481089114156,345.867280669467,341.952435149034,343.061641379824,1992621.92065698,0.0,1.0
2023-02-21,361.12,366.72,360.09,366.72,2403029,336.60214627111,341.821940298353,335.642077012527,341.821940298353,2578063.8718241,0.0,1.0
2023-02-22,360.89,363.0,358.041,361.63,2203940,336.387761873562,338.354505694542,333.732191662202,337.077520370019,2364473.37492307,0.0,1.0
2023-02-23,363.54,367.88,359.61,363.2,1931502,338.85784297574,342.903183346854,335.194666095907,338.5409269098,2072191.19059986,0.0,1.0
2023-02-24,363.85,365.18,359.53,360.17,2428661,339.146795859391,340.386496940861,335.120097609803,335.716645498631,2605562.88792528,0.0,1.0
2023-02-27,365.53,370.3,364.505,368.22,2842388,340.712734067564,345.158880051484,339.757325339363,343.220099412794,3049425.45949565,0.0,1.0
2023-02-28,351.65,366.01,351.33,366.0,4945557,327.77510172861,341.160144984185,327.476827784196,341.150823923422,5305787.74860678,0.0,1.0
2023-03-01,346.23,352.54,345.96,349.39,2717354,325.053351985833,330.977410129352,324.799866138171,328.020075239957,2894384.78228954,2.5,1.0
2023-03-02,349.1,349.78,340.49,343.99,3260264,327.747812662838,328.386221464358,319.664430631824,322.950358286708,3472664.40362441,0.0,1.0
2023-03-03,357.09,357.77,349.56,350.64,2396334,335.249116080701,335.887524882221,328.179677440337,329.193620830987,2552450.89998691,0.0,1.0
2023-03-06,357.05,358.86,353.73,358.06,1614160,335.211562621788,336.9108566376,332.094625532013,336.15978745934,1719319.65440663,0.0,1.0
2023-03-07,346.08,356.2,345.625,355.55,2048530,324.91252651491,334.413551619888,324.485355919775,333.803307912552,2181988.08769986,0.0,1.0
2023-03-08,349.29,349.69,345.17,346.19,1584632,327.926191592674,328.301726181804,324.05818532464,325.01579852692,1687867.95770041,0.0,1.0
2023-03-09,342.09,354.29,341.05,349.2,3177787,321.166568988342,332.620373956794,320.190179056605,327.84169631012,3384814.17369894,0.0,1.0
2023-03-10,327.67,339.93,326.03,338.87,4559749,307.628547050221,319.138682207042,306.08885523479,318.143515545849,4856808.54119851,0.0,1.0
2023-03-13,315.51,326.11,314.54,319.67,5660696,296.212295540682,306.163962152616,295.301624162043,300.117855267629,6029480.28102604,0.0,1.0
2023-03-14,322.15,326.38,318.945,324.77,3785873,302.446169720233,306.417448000278,299.437198824832,304.905921279031,4032515.89556636,0.0,1.0
2023-03-15,312.19,312.51,304.41,310.77,6596697,293.095358450906,293.39578612221,285.791210692336,291.762210659496,7026460.08218843,0.0,1.0
2023-03-16,315.09,318.32,304.92,309.0,4401879,295.817984222096,298.850426029317,286.270017293476,290.100470102598,4688653.59135389,0.0,1.0
2023-03-17,303.54,310.405,301.8731,310.09,6369764,284.974422960979,291.419535346915,283.409476444429,291.123801857976,6784742.80067144,0.0,1.0
2023-03-20,309.53,312.2,306.255,306.78,3963653,290.598053433194,293.104746815634,287.523363984696,288.016253132929,4221877.94651572,0.0,1.0
2023-03-21,317.28,320.32,315.35,317.62,3242359,297.87403609758,300.728098974965,296.06208170503,298.19324049834,3453592.92470525,0.0,1.0
2023-03-22,313.67,322.2206,313.49,317.28,2505897,294.484836430686,302.512451575214,294.315845865577,297.87403609758,2669151.73465989,0.0,1.0
2023-03-23,314.85,321.355,312.64,315.21,2585854,295.592663468618,301.699794724338,293.517834863677,295.930644598834,2754317.79106533,0.0,1.0
2023-03-24,312.57,312.75,305.36,310.15,2457182,293.452116310579,293.621106875688,286.683105341519,291.180132046345,2617263.03901361,0.0,1.0
2023-03-27,318.53,320.9,317.17,318.62,2300622,299.04758168861,301.272624129203,297.770764085569,299.132076971164,2450503.43334012,0.0,1.0
2023-03-28,318.44,320.605,316.12,319.09,1224463,298.963086406056,300.99566736972,296.784985789104,299.573330113391,1304234.5876454,0.0,1.0
2023-03-29,320.72,322.71,318.68,322.5,1475911,301.103633564094,302.971918145014,299.188407159534,302.774762485721,1572063.97783054,0.0,1.0
2023-03-30,321.14,324.87,319.88,324.56,1456528,301.49794488268,304.999804926314,300.315010926922,304.708765619738,1551418.20983892,0.0,1.0
2023-03-31,327.11,327.33,322.42,323.47,2281101,307.102798625439,307.309342649461,302.699655567895,303.68543386436,2429710.67489383,0.0,1.0
2023-04-03,326.52,328.98,323.155,326.14,1808836,306.548885106473,308.85842282962,303.389700375421,306.1921272468,1926678.44971891,0.0,1.0
2023-04-04,322.65,326.87,320.12,326.82,1536818,302.915587956645,306.877477871962,300.5403316804,306.83053604832,1636938.96060235,0.0,1.0
2023-04-05,321.53,322.2,319.37,319.62,1329340,301.864091107082,302.493111543874,299.836204325782,300.070913443988,1415944.13774899,0.0,1.0
2023-04-06,322.4,323.225,319.98,320.38,1310998,302.680878838439,303.455418928518,300.408894574205,300.784429163334,1396407.18905671,0.0,1.0
2023-04-10,324.96,324.99,321.31,322.4,1114386,305.084300208868,305.112465303053,301.657547083061,302.680878838439,1186986.26678619,0.0,1.0
2023-04-11,327.37,329.2,323.665,326.05,1559582,307.346896108374,309.064966853641,303.868506976561,306.107631964246,1661185.99473336,0.0,1.0
2023-04-12,330.24,332.07,327.18,331.72,1862442,310.041356785378,311.759427530646,307.168517178537,311.430834765158,1983776.78532017,0.0,1.0
2023-04-13,332.13,332.94,327.0,330.08,1765454,311.815757719016,312.576215262003,306.999526613429,309.891142949726,1880470.18954181,0.0,1.0
2023-04-14,336.92,339.63,334.32,336.53,2275657,316.312784423842,318.857031265195,313.8718095945,315.946638199441,2423912.00797197,0.0,1.0
2023-04-17,339.68,340.45,333.68,336.0,2954106,318.903973088836,319.626877172911,313.270954251893,315.449054868844,3146560.75420068,0.0,1.0
2023-04-18,333.91,336.55,326.13,328.0,7549535,313.486886640642,315.965414928897,306.182738882072,307.938363086253,8041373.78396862,0.0,1.0
2023-04-19,336.89,336.99,331.6703,332.98,2625397,316.284619329658,316.37850297694,311.384174592458,312.613768720916,2796436.94721725,0.0,1.0
2023-04-20,338.71,339.31,334.32,334.95,2218025,317.993301710197,318.556603593892,313.8718095945,314.463276572379,2362525.38562799,0.0,1.0
2023-04-21,341.66,342.3599,336.0,339.0,2278870,320.762869305028,321.419960952357,315.449054868844,318.265564287316,2427334.32921002,0.0,1.0
2023-04-24,343.96,345.06,341.53,341.99,1966254,322.922193192523,323.954913312629,320.640820563561,321.07268534106,2094351.95256707,0.0,1.0
2023-04-25,339.48,343.47,338.33,341.0,2138164,318.716205794272,322.462163320839,317.636543850524,320.143237232964,2277461.58345189,0.0,1.0
2023-04-26,336.56,340.6,334.64,337.58,2009801,315.974803293626,319.767702643834,314.172237265804,316.932416495906,2140735.96220083,0.0,1.0
2023-04-27,341.6,343.36,338.76,340.14,1768168,320.706539116658,322.358891308828,318.040243533838,319.335837866335,1883361.00181696,0.0,1.0
2023-04-28,343.44,344.1,339.7,340.05,1714119,322.433998226654,323.053630298718,318.922749818293,319.251342583781,1825790.80555326,0.0,1.0
2023-05-01,340.57,347.46,340.365,344.05,1375028,319.73953754965,326.208120847407,319.547076072721,323.006688475077,1464608.62972657,0.0,1.0
2023-05-02,333.37,339.89,330.0013,339.01,2397583,312.979914945317,319.101128748129,309.817256519315,318.274952652044,2553781.27011648,0.0,1.0
2023-05-03,328.65,334.83,328.25,332.36,1825366,308.548606793588,314.35061619564,308.173072204459,312.031690107765,1944285.34983249,0.0,1.0
2023-05-04,321.26,326.98,318.56,325.95,2965114,301.610605259419,306.980749883972,299.075746782795,306.013748316964,3158285.90583107,0.0,1.0
2023-05-05,327.02,327.8691,322.42,325.06,2413384,307.018303342885,307.81546939196,302.699655567895,305.17818385615,2570611.67717605,0.0,1.0
2023-05-08,326.51,330.3,325.67,329.64,1607368,306.539496741745,310.097686973748,305.750874104573,309.478054901684,1712085.1676812,0.0,1.0
2023-05-09,324.77,327.1799,323.295,325.04,1253285,304.905921279031,307.16842329489,303.521137481616,305.159407126694,1334934.28970673,0.0,1.0
2023-05-10,322.55,329.92,319.08,329.92,1752373,302.821704309362,309.740929114075,299.563941748663,309.740929114075,1866536.98564672,0.0,1.0
2023-05-11,320.72,321.94,318.18,319.66,1515390,301.103633564094,302.24901406094,298.718988923122,300.108466902901,1614114.96449625,0.0,1.0
2023-05-12,319.5,323.22,317.3201,322.04,1099060,299.958253067249,303.450724746154,297.91168344014,302.342897708222,1170661.80513218,0.0,1.0
2023-05-15,322.07,323.25,318.06,320.42,1178249,302.371062802407,303.478889840339,298.606328546383,300.821982622247,1255009.82770293,0.0,1.0
2023-05-16,320.81,323.07,320.495,322.5,1618975,301.188128846649,303.309899275231,300.892395357709,302.774762485721,1724448.3430967,0.0,1.0
2023-05-17,330.18,330.39,322.66,322.66,2098260,309.985026597009,310.182182256302,302.924976321373,302.924976321373,2234957.90879173,0.0,1.0
2023-05-18,329.58,330.6,325.66,330.0,1645540,309.421724713315,310.379337915595,305.741485739845,309.816036031901,1752744.00562044,0.0,1.0
2023-05-19,326.15,331.95,324.79,330.0,1546149,306.201515611528,311.646767153907,304.924698008488,309.816036031901,1646877.85866405,0.0,1.0
2023-05-22,324.92,327.34,322.43,326.15,1499004,305.046746749955,307.318731014189,302.709043932623,306.201515611528,1596661.44572667,0.0,1.0
2023-05-23,323.57,327.14,322.81,323.6,1551084,303.779317511643,307.130963719624,303.065801792296,303.807482605827,1652134.36514079,0.0,1.0
2023-05-24,319.81,321.9,318.8,320.39,1439076,300.249292373825,302.211460602027,299.301067536272,300.793817528063,1532829.24306443,0.0,1.0
2023-05-25,323.88,325.18,318.8,318.92,1618646,304.070356818218,305.290844232889,299.301067536272,299.413727913011,1724097.90933159,0.0,1.0
2023-05-26,332.01,332.87,324.0,324.72,2718654,311.703097342277,312.510496708905,304.183017194957,304.85897945539,2895769.47497844,0.0,1.0
2023-05-30,330.83,332.53,327.725,332.08,1998762,310.595270304344,312.191292308145,307.680183056226,311.768815895374,2128977.79097556,0.0,1.0
2023-05-31,323.9,327.25,321.815,326.07,2667513,306.436224729734,309.605602169823,304.463642054336,308.489224444657,2819534.34670468,2.5,1.0
2023-06-01,316.4,324.675,314.02,324.51,3339733,299.340603595208,307.169438913635,297.088926488519,307.013335248676,3530064.10927447,0.0,1.0
2023-06-02,323.65,325.2699,317.0491,318.235,3987763,306.19970402525,307.732263582026,299.954705952331,301.076665566122,4215025.28573173,0.0,1.0
2023-06-05,321.81,323.485,320.32,322.93,1462911,304.458911640246,306.043600360291,303.049248241521,305.518524396336,1546282.17769589,0.0,1.0
2023-06-06,326.8,328.07,321.4,322.43,1495628,309.179864901751,310.381390080531,304.071017684892,305.045482987367,1580863.71683783,0.0,1.0
2023-06-07,335.75,337.84,326.32,327.64,3382887,317.647306122286,319.624619211774,308.725745149142,309.974574468818,3575677.45218889,0.0,1.0
2023-06-08,335.47,336.33,331.34,335.36,2010162,317.382402933263,318.196034156689,313.475080895184,317.27833382329,2124720.96722324,0.0,1.0
2023-06-09,336.02,336.2,332.54,335.21,1703003,317.902748483129,318.073043390357,314.610380276709,317.1364214006,1800057.00104971,0.0,1.0
2023-06-12,339.49,340.09,336.35,338.44,2291289,321.185655861369,321.753305552131,318.214955813048,320.192268902536,2421869.37185559,0.0,1.0
2023-06-13,342.5,345.28,339.45,340.2,1772383,324.033365143359,326.663475377224,321.147812548652,321.857374662105,1873390.96154938,0.0,1.0
2023-06-14,338.42,347.73,337.23,344.78,1819396,320.173347246177,328.981378281169,319.047508692832,326.190433968255,1923083.22855675,0.0,1.0
2023-06-15,339.74,344.0,335.695,337.32,3322660,321.422176565854,325.452489370264,317.595271567299,319.132656146446,3512018.12040719,0.0,1.0
2023-06-16,338.31,341.4,337.1101,341.38,4544941,320.069278136204,322.992674043629,318.934073362962,322.97375238727,4803956.81417347,0.0,1.0
2023-06-20,330.72,335.38,329.23,335.32,3208987,312.888509548064,317.297255479649,311.478846149338,317.240490510573,3391866.90547667,0.0,1.0
2023-06-21,325.07,329.9999,324.92,328.45,2158659,307.543141626721,312.207235310867,307.40122920403,310.740901551347,2281680.79905259,0.0,1.0
2023-06-22,319.58,324.26,319.01,323.69,2412217,302.349146956247,306.776814544192,301.809879750023,306.237547337968,2549689.04864004,0.0,1.0
2023-06-23,314.71,317.71,314.07,316.56,2612014,297.741723632895,300.579972086706,297.136230629416,299.491976846078,2760872.46325453,0.0,1.0
2023-06-26,312.36,316.64,312.17,315.13,2480985,295.518429010744,299.567663471513,295.338673275336,298.139078416429,2622376.13130999,0.0,1.0
2023-06-27,313.45,315.68,310.56,312.41,2156849,296.549659282295,298.659423966294,293.815479938457,295.56573315164,2279767.6473013,0.0,1.0
2023-06-28,313.66,314.9,310.685,311.72,2423479,296.748336674061,297.921479368303,293.933740290699,294.912936007264,2561592.86909474,0.0,1.0
2023-06-29,323.09,325.5,316.25,317.85,3553574,305.669897647206,307.949957238433,299.198691172518,300.712423681217,3756091.89029509,0.0,1.0
2023-06-30,322.54,326.03,322.45,325.82,2361843,305.14955209734,308.45138113194,305.064404643726,308.252703740173,2496444.23851881,0.0,1.0
2023-07-03,326.61,329.4,322.41,322.41,1106831,309.000109166343,311.639680228387,305.026561331009,305.026561331009,1169909.20775175,0.0,1.0
2023-07-05,320.05,324.61,319.63,323.95,2561728,302.793805880678,307.10794353047,302.396451097144,306.483528870631,2707720.66824607,0.0,1.0
2023-07-06,313.0,318.64,312.84,318.0,2897815,296.123922014223,301.459829107387,295.972548763353,300.854336103907,3062961.23876286,0.0,1.0
2023-07-07,315.17,317.365,312.7,313.2,2903136,298.176921729146,300.253573514517,295.840097168842,296.31313857781,3068585.48211568,0.0,1.0
2023-07-10,316.47,320.08,316.0,316.67,1775938,299.406829392464,302.822188365216,298.962170468034,299.596045956051,1877148.5607073,0.0,1.0
2023-07-11,320.88,321.04,314.58,318.83,2042581,303.579054619565,303.730427870435,297.618732866563,301.639584842795,2158987.52336967,0.0,1.0
2023-07-12,326.4,333.3499,324.25,324.58,2741432,308.801431774576,315.376612750956,306.767353716012,307.079561045931,2897665.98444143,0.0,1.0
2023-07-13,328.68,329.28,325.6901,327.35,2787765,310.958500599472,311.526150290234,308.129807582123,309.700210451616,2946639.49830467,0.0,1.0
2023-07-14,326.19,332.475,325.02,331.99,1815195,308.60275438281,314.548884893543,307.495837485824,314.090034726843,1918642.81391191,0.0,1.0
2023-07-17,327.2,327.4899,324.36,325.89,1778480,309.558298028926,309.832567437846,306.871422825985,308.318929537429,1879835.42907845,0.0,1.0
2023-07-18,337.27,338.25,327.3,327.3,3899130,319.08535200555,320.012513167128,309.65290631072,309.65290631072,4121341.09834389,0.0,1.0
2023-07-19,340.55,345.88,331.3,338.0,6037364,322.188503648382,327.231125067986,313.437237582467,319.775992462644,6381432.87832463,0.0,1.0
2023-07-20,350.86,351.68,339.16,339.16,3915002,331.942617501311,332.718405412019,320.87344853145,320.87344853145,4138117.64231984,0.0,1.0
2023-07-21,351.96,355.08,346.7818,351.78,3217355,332.983308601041,335.935086993004,328.084302553201,332.813013693813,3400711.79710916,0.0,1.0
2023-07-24,358.93,361.62,352.0,352.83,3517526,339.577505842061,342.122468622311,333.021151913759,333.806400652646,3717989.51773683,0.0,1.0
2023-07-25,354.7,360.82,353.98,357.42,2892975,335.575575522188,341.365602367962,334.894395893274,338.148920786976,3057845.40756052,0.0,1.0
2023-07-26,357.56,360.26,354.28,354.49,2281562,338.281372381488,340.835795989917,335.178220738655,335.376898130422,2411588.03092477,0.0,1.0
2023-07-27,354.51,360.535,354.17,358.13,2010761,335.39581978678,341.09596876485,335.074151628682,338.820639587712,2125354.10418403,0.0,1.0
2023-07-28,353.23,356.5,351.61,356.11,1827589,334.184833779821,337.278524594475,332.652179614764,336.909552295479,1931743.14695361,0.0,1.0
2023-07-31,355.87,357.2,354.02,354.88,1385712,336.682492419174,337.94078256703,334.932239205991,335.745870429417,1464683.61302863,0.0,1.0
2023-08-01,357.72,357.87,353.39,354.0,2024407,338.432745632358,338.574658055048,334.336207030691,334.913317549633,2139777.78860286,0.0,1.0
2023-08-02,351.1,354.99,348.87,354.99,2107550,332.169677377616,335.84993953939,330.059912693617,335.84993953939,2227659.10134175,0.0,1.0
2023-08-03,353.16,355.2099,348.62,349.99,1840492,334.118607982566,336.057983151054,329.823391989133,331.119525449706,1945381.48786348,0.0,1.0
2023-08-04,353.22,358.73,352.51,353.34,1725271,334.175372951642,339.388289278474,333.503654150907,334.288902889794,1823594.05254015,0.0,1.0
2023-08-07,355.56,357.67,353.92,355.4,1260463,336.389206745614,338.385441491461,334.837630924198,336.237833494744,1332296.6828092,0.0,1.0
2023-08-08,348.26,352.0,342.03,351.7,1917387,329.482802174675,333.021151913759,323.588706218929,332.737327068378,2026658.72759572,0.0,1.0
2023-08-09,342.69,348.455,342.49,346.82,1326159,324.213120878767,329.667288324173,324.02390431518,328.120442916846,1401736.69245156,0.0,1.0
2023-08-10,340.4,347.26,339.8,344.07,1345914,322.046591225692,328.536719356738,321.47894153493,325.51871516752,1422617.52827847,0.0,1.0
2023-08-11,340.73,341.79,337.55,339.93,1256837,322.358798555611,323.361646342624,319.350255194572,321.601932301262,1328464.03736712,0.0,1.0
2023-08-14,337.74,338.45,334.86,337.41,1347039,319.53001092998,320.201729730715,316.805292414322,319.217803600061,1423806.64193604,0.0,1.0
2023-08-15,332.21,334.03,330.48,333.3,1657764,314.298172946789,316.020043675434,312.661449671759,315.329403218341,1752239.83415659,0.0,1.0
2023-08-16,329.11,332.92,328.97,330.54,3340306,311.365316211185,314.969891747525,311.232864616674,312.718214640835,3530669.76449739,0.0,1.0
2023-08-17,327.52,333.99,324.0,330.0,3135291,309.861044530666,315.982200362717,306.530833011528,312.207329919149,3313970.9764916,0.0,1.0
2023-08-18,324.93,327.62,323.195,324.32,1730485,307.410690032209,309.955652812459,305.769236343089,306.833579513268,1829105.19797176,0.0,1.0
2023-08-21,322.06,326.39,319.39,325.39,1983723,304.695432344731,308.791970946397,302.169391220839,307.84588812846,2096775.21078549,0.0,1.0
2023-08-22,318.79,322.64,318.31,322.48,1810287,301.601741530077,305.244160379134,301.147621777468,305.092787128264,1913455.10739516,0.0,1.0
2023-08-23,322.33,322.45,318.0,320.62,1429147,304.950874705574,305.064404643726,300.854336103907,303.333073086902,1510593.97010997,0.0,1.0
2023-08-24,319.96,327.49,319.51,322.15,1185557,302.708658427063,309.832662046128,302.282921158992,304.780579798345,1253121.79602355,0.0,1.0
2023-08-25,320.15,322.7199,318.1901,320.8,1159572,302.888414162471,305.319752396287,301.034186447597,303.50336799413,1225655.9130085,0.0,1.0
2023-08-28,325.97,326.6,321.34,321.34,1440275,308.394616162864,308.990648338164,304.014252715816,304.014252715816,1522356.15391568,0.0,1.0
2023-08-29,332.55,332.7,324.68,325.56,1831735,314.619841104888,314.761753527578,307.174169327725,308.00672220751,1936125.42715297,0.0,1.0
2023-08-30,328.58,331.91,327.65,330.0,1131451,313.465620067005,316.64244310804,312.578399217707,314.820301363782,1186006.20221296,2.75,1.0
2023-08-31,327.71,330.49,325.9575,329.41,1271233,312.6356392725,315.287761811262,310.963752672076,314.257440824981,1332528.07453243,0.0,1.0
2023-09-01,327.4,331.62,326.205,329.67,1201407,312.339898989401,316.365782843205,311.199867898099,314.505481062419,1259335.27247938,0.0,1.0
2023-09-05,323.75,328.48,322.625,327.34,1846007,308.857795656135,313.370219975683,307.784544628759,312.282658934608,1935015.9673981,0.0,1.0
2023-09-06,321.13,324.14,319.305,322.31,2120866,306.358313263489,309.229856012292,304.617261596856,307.484034341093,2223127.85093,0.0,1.0
2023-09-07,321.96,324.22,320.13,320.62,1471138,307.150134021465,309.30617608535,305.404312350266,305.871772797745,1542071.89910228,0.0,1.0
2023-09-08,325.52,325.97,321.659,321.92,2026803,310.546377272541,310.975677683491,306.862979746585,307.111973984936,2124529.41281932,0.0,1.0
2023-09-11,324.65,330.1499,324.29,328.26,1283102,309.716396478036,314.963306100675,309.372956149276,313.160339774773,1344969.36241327,0.0,1.0
2023-09-12,330.9,335.28,324.0,324.01,2054652,315.678902185684,319.857426185603,309.096295884441,309.105835893573,2153721.20877463,0.0,1.0
2023-09-13,334.98,337.01,330.82,333.5,2164992,319.571225911636,321.50784776548,315.602582112626,318.159304560065,2269381.47541647,0.0,1.0
2023-09-14,344.57,345.12,336.85,339.0,2822721,328.72009466945,329.244795171723,321.355207619364,323.406309582795,2958824.21166871,0.0,1.0
2023-09-15,342.54,346.19,341.8586,345.15,3063887,326.783472815606,330.265576148872,326.133416593336,329.27341519912,3211618.51894573,0.0,1.0
2023-09-18,343.32,344.26,339.27,342.54,1356719,327.527593527921,328.424354386351,323.663889829365,326.783472815606,1422135.95521164,0.0,1.0
2023-09-19,341.89,344.97,337.97,343.46,1660396,326.163372222011,329.10169503474,322.423688642174,327.661153655772,1740455.35699698,0.0,1.0
2023-09-20,336.7,343.8029,336.2901,342.61,1225777,321.21210748238,327.988280568916,320.82106250805,326.850252879532,1284880.32140146,0.0,1.0
2023-09-21,330.24,334.6925,330.08,334.5,1685328,315.049261582956,319.296950649084,314.89662143684,319.113305473289,1766589.50388763,0.0,1.0
2023-09-22,327.89,331.5399,326.83,330.1,1669558,312.807359436881,316.289367370055,311.796118468864,314.915701455105,1750059.12138861,0.0,1.0
2023-09-25,328.84,329.285,325.28,327.07,833525,313.713660304443,314.138190710828,310.317417053367,312.025078688037,873715.096543783,0.0,1.0
2023-09-26,323.82,327.43,322.42,325.61,1481824,308.924575720061,312.368519016798,307.588974441548,310.632237354731,1553273.14624144,0.0,1.0
2023-09-27,321.95,325.0,318.98,324.98,1493003,307.140594012333,310.050296797665,304.307211300059,310.0312167794,1564991.16437438,0.0,1.0
2023-09-28,325.2,326.84,320.21,320.21,1389644,310.241096980309,311.805658477996,305.480632423324,305.480632423324,1456648.50079061,0.0,1.0
2023-09-29,323.57,327.96,322.27,327.2,1403878,308.686075491755,312.874139500806,307.445874304564,312.149098806756,1471568.82193778,0.0,1.0
2023-10-02,318.5,323.58,317.1,322.03,1303821,303.849290861711,308.695615500887,302.513689583198,307.21691408539,1366687.37097365,0.0,1.0
2023-10-03,306.12,315.68,304.39,315.27,3118598,292.038759556003,301.159008286421,290.388337976126,300.767867911999,3268967.52065175,0.0,1.0
2023-10-04,308.6,309.06,303.48,304.85,1872003,294.404681820798,294.843522240881,289.520197145093,290.827178396209,1962265.41720434,0.0,1.0
2023-10-05,310.5,310.55,304.2075,307.36,1584764,296.217283555923,296.264983601584,290.214232809463,293.221720688401,1661176.60689135,0.0,1.0
2023-10-06,312.48,315.32,307.17,308.11,1595270,298.106205364105,300.81556795766,293.040460514888,293.937221373318,1672189.17496584,0.0,1.0
2023-10-09,312.61,313.4761,308.37,308.9,1094602,298.230225482824,299.056485673767,294.185261610756,294.690882094765,1147380.45302423,0.0,1.0
2023-10-10,314.77,316.85,312.29,314.47,1194030,300.290867455387,302.275189354892,297.924945190593,300.00466718142,1251602.57547905,0.0,1.0
2023-10-11,313.02,316.63,311.6,315.43,1672491,298.621365857246,302.065309153983,297.266684560469,300.920508058115,1753133.54192569,0.0,1.0
2023-10-12,309.85,314.25,308.02,314.15,1727714,295.597182962327,299.794786980511,293.851361291128,299.699386889189,1811019.23074898,0.0,1.0
2023-10-13,309.3,316.18,308.174,312.0,1785777,295.072482460054,301.636008743033,293.998277431765,297.648284925758,1871881.85592594,0.0,1.0
2023-10-16,314.39,315.9,310.25,313.18,2273906,299.928347108362,301.36888848733,295.978783327617,298.774006003362,2383546.98457933,0.0,1.0
2023-10-17,309.36,316.18,305.91,313.38,4122960,295.129722514848,301.636008743033,291.838419364226,298.964806186007,4321756.86925545,0.0,1.0
2023-10-18,301.96,307.22,301.48,307.0,3460269,288.070115756993,293.088160560549,287.612195318646,292.87828035964,3627112.88012053,0.0,1.0
2023-10-19,299.19,305.336,298.63,301.96,3211804,285.427533227364,291.290822840036,284.893292715959,288.070115756993,3366667.63677119,0.0,1.0
2023-10-20,300.05,303.25,298.1,298.5,2328977,286.247974012736,289.300776935052,284.38767223195,284.76927259724,2441273.34441469,0.0,1.0
2023-10-23,299.22,303.55,298.19,298.29,2959982,285.456153254761,289.586977209019,284.47353231414,284.568932405463,3102703.52886579,0.0,1.0
2023-10-24,299.18,303.1,299.08,300.0,1697300,285.417993218232,289.157676798068,285.322593126909,286.200273967075,1779138.75812214,0.0,1.0
2023-10-25,296.76,300.0,295.03,298.6,1809273,283.109311008231,286.200273967075,281.458889428354,284.864672688562,1896510.76316734,0.0,1.0
2023-10-26,296.99,300.14,294.7801,296.96,2011172,283.328731218272,286.333834094926,281.220484600139,283.300111190875,2108144.73248691,0.0,1.0
2023-10-27,289.91,298.27,289.3568,297.55,2601664,276.574404752649,284.549852387198,276.046651447454,283.862971729677,2727108.50056625,0.0,1.0
2023-10-30,300.83,301.81,293.29,293.45,3065158,286.992094725051,287.92701562001,279.798927839345,279.95156798546,3212950.80278569,0.0,1.0
2023-10-31,303.61,304.29,300.7,301.68,2611046,289.644217263812,290.292937884804,286.868074606331,287.802995501291,2736942.87270359,0.0,1.0
2023-11-01,307.16,308.25,302.8371,303.33,2345370,293.030920505756,294.07078150117,288.906869957982,289.37709700811,2458456.76612086,0.0,1.0
2023-11-02,313.76,314.54,308.0,309.69,2596968,299.327326533031,300.071447245346,293.832281272864,295.444542816211,2722186.07341246,0.0,1.0
2023-11-03,327.62,329.33,317.93,318.46,3742027,312.54977919031,314.181120751923,303.305510341174,303.811130825182,3922456.41291436,0.0,1.0
2023-11-06,323.91,328.9,322.1,326.66,2087563,309.010435802251,313.770900359237,307.283694149316,311.633938313616,2188219.07931523,0.0,1.0
2023-11-07,323.95,326.39,321.29,322.13,1504999,309.04859583878,311.376358067045,306.510953409605,307.312314176713,1577565.57581752,0.0,1.0
2023-11-08,324.56,326.66,323.67,323.95,1484489,309.630536395846,311.633938313616,308.781475583077,309.04859583878,1556066.64461556,0.0,1.0
2023-11-09,320.78,326.65,319.66,326.0,1788040,306.024412943861,311.624398304483,304.955931921051,311.004297710888,1874253.97105563,0.0,1.0
2023-11-10,325.51,326.06,321.65,323.32,1781440,310.536837263409,311.061537765682,306.854393738366,308.447575263449,1867335.73868445,0.0,1.0
2023-11-13,326.91,328.72,323.53,324.16,1403320,311.872438541922,313.599180194856,308.647915455226,309.248936030557,1470983.91683731,0.0,1.0
2023-11-14,338.72,341.775,332.47,333.53,3592920,323.139189327092,326.05366211699,317.176683619445,318.187924587462,3766159.91682804,0.0,1.0
2023-11-15,337.6,341.08,335.3407,339.9,2534619,322.070708304282,325.3906314823,319.915334041036,324.264910404696,2656830.79006233,0.0,1.0
2023-11-16,336.67,339.75,335.01,337.76,1620383,321.183487454984,324.121810267712,319.599845939033,322.223348450397,1698513.04913818,0.0,1.0
2023-11-17,339.19,340.45,338.12,339.5,1465594,323.587569756307,324.789610906969,322.566788779158,323.883310039407,1536260.58391049,0.0,1.0
2023-11-20,339.45,341.315,337.5,340.0,3149459,323.835609993745,325.614821696907,321.975308212959,324.360310496018,3301316.54628918,0.0,1.0
2023-11-21,334.97,339.09,334.55,338.36,1901001,319.561685902504,323.492169664985,319.16100551895,322.795748998332,1992661.61452245,0.0,1.0
2023-11-22,338.64,338.91,335.37,336.94,1235402,323.062869254034,323.320449500605,319.943286267793,321.441067701554,1294969.4102761,0.0,1.0
2023-11-24,339.15,340.27,337.64,338.8,460100,323.549409719778,324.617890742589,322.108868340811,323.21550940015,482284.653633418,0.0,1.0
2023-11-27,337.71,340.02,335.74,339.19,1250571,322.175648404736,324.379390514283,320.296266605686,323.587569756307,1310869.81434253,0.0,1.0
2023-11-28,337.65,338.3999,334.87,337.38,1418976,322.118408349943,322.833813634769,319.466285811181,321.860828103373,1487394.80259538,0.0,1.0
2023-11-29,340.26,343.53,336.51,337.0,2038124,327.231853244821,330.37664887202,323.625436241153,324.096674729633,2119268.23554417,2.75,1.0
2023-11-30,341.54,344.755,340.09,341.68,1903754,328.462843582073,331.554745093218,327.068362340655,328.59748315021,1979548.53605087,0.0,1.0
2023-12-01,348.43,348.89,340.42,341.46,3623292,335.089033756813,335.531420909263,327.385727036978,328.385906685995,3767546.84391199,0.0,1.0
2023-12-04,349.39,350.49,345.29,346.3,2178216,336.012276509752,337.070158830828,332.069260585741,333.040588898729,2264937.74615974,0.0,1.0
2023-12-05,341.75,346.8337,340.54,346.6,2429702,328.664802934279,333.553854166691,327.501132381095,333.329102259023,2526436.20821801,0.0,1.0
2023-12-06,341.97,347.0,341.6,343.51,1828792,328.876379398494,333.713786739414,328.520546254132,330.357414648,1901602.05905886,0.0,1.0
2023-12-07,344.62,344.69,342.0,343.71,2162631,331.424914081086,331.492233865154,328.905230734523,330.549756888196,2248732.25745986,0.0,1.0
2023-12-08,350.83,352.29,343.7758,344.31,2239001,337.39714063916,338.801238992588,330.61303748522,331.126783608783,2328142.79143547,0.0,1.0
2023-12-11,351.76,353.03,349.05,351.44,1635961,338.29153205607,339.512905281312,335.685294701419,337.983784471757,1701093.84016334,0.0,1.0
2023-12-12,352.61,353.9956,349.58,351.41,1597669,339.108986576901,340.441533616977,336.195001637937,337.954933135728,1661277.31316329,0.0,1.0
2023-12-13,362.73,362.85,351.6,352.94,2876467,348.8415039308,348.956909274917,338.137658263913,339.426351273224,2990988.35188194,0.0,1.0
2023-12-14,383.47,386.2,365.0,366.5,5376303,368.787394239087,371.412865817757,351.02458835702,352.467155158488,5590350.81896921,0.0,1.0
2023-12-15,380.51,385.895,379.32,380.19,4522310,365.940729084191,371.119543901459,364.796292755027,365.632981499878,4702357.62607366,0.0,1.0
2023-12-18,376.4,382.76,375.91,381.26,2741011,361.988096048171,368.104579286392,361.516857559692,366.662012484925,2850139.41525499,0.0,1.0
2023-12-19,382.45,383.769,374.545,376.01,1726566,367.806448814089,369.074945888179,360.204121770357,361.61302867979,1795306.11502075,0.0,1.0
2023-12-20,377.52,385.13,377.25,380.73,1836529,363.065212593267,370.38383483271,362.805550569003,366.152305548407,1909647.09377628,0.0,1.0
2023-12-21,380.57,381.49,377.01,380.05,1301713,365.99843175625,366.88320606115,362.574739880768,365.498341931741,1353538.35816413,0.0,1.0
2023-12-22,380.65,383.4896,379.41,382.0,1538183,366.075368652328,368.806243778626,364.882846763115,367.373678773649,1599422.98523252,0.0,1.0
2023-12-26,381.61,382.61,380.05,380.65,837409,366.998611405267,367.960322606245,365.498341931741,366.075368652328,870748.930810297,0.0,1.0
2023-12-27,384.48,385.75,380.31,381.2,1362447,369.758722552075,370.980095777317,365.748386843996,366.604309812866,1416690.37296673,0.0,1.0
2023-12-28,386.41,387.76,383.63,384.52,1024818,371.614825169962,372.913135291283,368.941268031243,369.797191000114,1065619.28254311,0.0,1.0
2023-12-29,385.77,386.64,383.57,385.57,881319,370.999330001336,371.836018746187,368.883565359184,370.806987761141,916407.128359978,0.0,1.0
2024-01-02,388.3,389.14,382.19,383.0,2263330,373.432459339811,374.240296748633,367.556403901835,368.335389974627,2353440.40674374,0.0,1.0
2024-01-03,381.79,385.395,376.7633,383.88,2265306,367.171719421443,370.638688300969,362.337485727487,369.181695831488,2355495.07762414,0.0,1.0
2024-01-04,382.95,387.0899,381.95,383.55,1618314,368.287304414578,372.268692615507,367.3255932136,368.864331135165,1682744.25664799,0.0,1.0
2024-01-05,386.44,389.47,381.08,381.92,2897031,371.643676505992,374.557661444955,366.488904468749,367.29674187757,3012371.07049755,0.0,1.0
2024-01-08,388.86,389.08,382.025,385.97,1902568,373.971017612359,374.182594076574,367.397721553673,371.191672241532,1978315.31759735,0.0,1.0
2024-01-09,383.74,385.95,381.77,384.6,1708765,369.047056263351,371.172438017512,367.152485197424,369.874127896192,1776796.40027281,0.0,1.0
2024-01-10,381.96,383.05,378.53,381.35,1547381,367.33521032561,368.383475534676,364.036540906255,366.748566493013,1608987.18703306,0.0,1.0
2024-01-11,379.75,380.98,374.68,380.89,2209933,365.209828571448,366.392733348651,360.333952782489,366.306179340563,2297917.50137912,0.0,1.0
2024-01-12,377.75,385.845,376.58,383.34,2223834,363.286406169492,371.07145834141,362.161204064347,368.662371782959,2312371.94465259,0.0,1.0
2024-01-16,380.45,385.01,374.32,378.36,3926571,365.883026412133,370.268429488593,359.987736750137,363.873050002088,4082900.35096436,0.0,1.0
2024-01-17,377.18,380.2,374.13,375.2,2415333,362.738230784934,365.642598611888,359.805011621951,360.834042606997,2511495.13236761,0.0,1.0
2024-01-18,376.91,381.64,374.56,380.33,1771217,362.47856876067,367.027462741297,360.218547438371,365.767621068015,1841734.81415058,0.0,1.0
2024-01-19,382.2,383.3,372.07,376.73,2603278,367.566021013844,368.62390333492,357.823886547936,362.305460744494,2706922.82397487,0.0,1.0
2024-01-22,385.96,392.73,384.56,386.36,2922749,371.182055129522,377.692839960144,369.835659448153,371.566739609913,3039112.98633865,0.0,1.0
2024-01-23,380.77,383.36,378.625,379.98,3313294,366.190773996446,368.681606006979,364.127903470348,365.431022147673,3445206.83197836,0.0,1.0
2024-01-24,379.4,384.61,379.18,381.81,2025435,364.873229651106,369.883745008202,364.66165318689,367.190953645463,2106074.04586737,0.0,1.0
2024-01-25,382.7,386.7099,382.01,382.69,2376324,368.046876614333,371.903242359136,367.383295885659,368.037259502324,2470933.05930417,0.0,1.0
2024-01-26,377.79,380.9,376.75,378.65,3464718,363.324874617531,366.315796452573,362.324694968513,364.151946250372,3602659.50576025,0.0,1.0
2024-01-29,380.56,380.84,374.24,375.89,1632534,365.98881464424,366.258093780514,359.910799854058,361.497623335672,1697530.40033181,0.0,1.0
2024-01-30,386.87,387.92,381.59,384.0,3897864,372.057212322412,373.067009083439,366.979377181248,369.297101175605,4053050.43347271,0.0,1.0
2024-01-31,384.01,393.9099,383.7,386.0,3421105,369.306718287615,378.827563006178,369.008587815312,371.220523577561,3557310.13273055,0.0,1.0
2024-02-01,383.85,389.54,378.8,384.43,2138452,369.152844495458,374.624981229024,364.296202930519,369.710636992026,2223590.61413138,0.0,1.0
2024-02-02,387.86,388.74,380.6,381.8,2180892,373.009306411381,373.855612268241,366.027283092279,367.181336533453,2267720.28627914,0.0,1.0
2024-02-05,383.02,385.33,381.0,384.6,2231062,368.354624198646,370.576177072906,366.411967572671,369.874127896192,2319887.71445194,0.0,1.0
2024-02-06,384.99,386.8218,383.0,383.02,1488144,370.249195264573,372.010857842525,368.335389974627,368.354624198646,1547391.77258873,0.0,1.0
2024-02-07,386.66,387.07,382.5,385.31,1963216,371.855252970207,372.249554562608,367.854534374138,370.556942848886,2041377.90846488,0.0,1.0
2024-02-08,385.04,388.11,381.34,386.0,1913833,370.297280824622,373.249734211625,366.738949381003,371.220523577561,1990028.81327937,0.0,1.0
2024-02-09,384.26,386.13,382.585,384.77,2028204,369.547146087859,371.345546033688,367.936279826221,370.037618800358,2108953.28861425,0.0,1.0
2024-02-12,392.64,396.35,384.32,385.0,2797421,377.606285952056,381.174234507685,369.604848759918,370.258812376583,2908795.27778693,0.0,1.0
2024-02-13,378.75,389.16,375.2,387.59,3030784,364.24811737047,374.259530972652,360.834042606997,372.749644387117,3151449.20524732,0.0,1.0
2024-02-14,378.04,381.48,375.775,380.88,2041326,363.565302417775,366.87358894914,361.38702654756,366.296562228553,2122597.71740602,0.0,1.0
2024-02-15,385.42,387.21,379.14,379.42,2218890,370.662731080994,372.384194130745,364.623184738851,364.892463875125,2307231.10819881,0.0,1.0
2024-02-16,384.44,387.58,380.945,383.24,2376824,369.720254104035,372.740027275107,366.359073456617,368.566200662862,2471452.96590347,0.0,1.0
2024-02-20,384.52,385.575,380.85,380.95,2358977,369.797191000114,370.811796317146,366.267710892524,366.363882012622,2452895.41974839,0.0,1.0
2024-02-21,388.27,388.6599,381.263,381.84,1773121,373.403608003782,373.778579201043,366.664897618528,367.219804981492,1843714.61848067,0.0,1.0
2024-02-22,390.47,395.6,389.0,389.23,2326776,375.519372645934,380.452951106951,374.105657180496,374.326850756721,2419412.39494089,0.0,1.0
2024-02-23,391.05,396.79,389.21,390.0,2247640,376.077165142501,381.597387436115,374.307616532701,375.067368381474,2337125.73765801,0.0,1.0
2024-02-26,390.22,396.06,388.82,391.05,1797790,375.278944845689,380.895338259401,373.93254916432,376.077165142501,1869365.77027646,0.0,1.0
2024-02-27,390.81,395.9,389.33,392.26,1725071,375.846354454266,380.741464467245,374.423021876818,377.240835695684,1793751.59428887,0.0,1.0
2024-02-28,393.18,393.26,387.0,387.19,2572859,380.770315803274,380.847790815391,374.785371117216,374.969374270995,2656711.03979293,2.75,1.0
2024-02-29,389.05,395.98,385.67,395.22,3139123,376.770668302721,383.481941227378,373.497349040767,382.745928612264,3241430.14808348,0.0,1.0
2024-03-01,388.1,391.04,385.25,389.63,1573017,375.850652533829,378.697859229138,373.090605227151,377.332362140571,1624283.19223166,0.0,1.0
2024-03-04,392.25,396.57,386.2,388.81,1955263,379.869668787411,384.053319441743,374.010620996044,376.538243266369,2018986.97044753,0.0,1.0
2024-03-05,390.91,397.49,390.31,390.72,2697770,378.571962334447,384.944282081091,377.990899743568,378.387959180669,2785693.01381155,0.0,1.0
2024-03-06,389.57,395.29,384.52,395.0,2692376,377.274255881483,382.813719247867,372.383645741581,382.532872328942,2780123.21797407,0.0,1.0
2024-03-07,388.43,394.51,387.06,391.9,2033080,376.170236958812,382.058337879724,374.843477376304,379.530715609398,2099340.10405631,0.0,1.0
2024-03-08,386.99,395.62,386.71,388.73,1657387,374.775686740702,383.13330367285,374.504524198291,376.460768254252,1711402.89464339,0.0,1.0
2024-03-11,386.16,386.41,381.42,385.67,1628799,373.971883489985,374.213992902852,369.381489022038,373.497349040767,1681883.1832229,0.0,1.0
2024-03-12,388.18,389.13,383.78,387.62,1660300,375.928127545946,376.848143314838,371.667001879497,375.385802461125,1714410.83221747,0.0,1.0
2024-03-13,392.31,395.25,388.18,388.91,2327106,379.927775046499,382.774981741808,375.928127545946,376.635087031516,2402948.70452224,0.0,1.0
2024-03-14,388.61,396.38,385.45,394.43,2820948,376.344555736076,383.869316287964,373.284292757445,381.980862867606,2912885.50763248,0.0,1.0
2024-03-15,387.21,391.13,386.4,388.87,3763948,374.988743024024,378.78501861777,374.204308526337,376.596349525457,3886618.81774576,0.0,1.0
2024-03-18,384.37,389.03,383.41,388.65,2069030,372.238380093862,376.751299549692,371.308679948455,376.383293242135,2136461.75039626,0.0,1.0
2024-03-19,388.66,390.78,383.705,384.07,1858220,376.392977618649,378.446065439757,371.594369055637,371.947848798422,1918781.2423316,0.0,1.0
2024-03-20,396.47,396.5,386.0,386.36,2157408,383.956475676596,383.98552880614,373.816933465751,374.165571020278,2227720.07752372,0.0,1.0
2024-03-21,413.71,414.0248,399.09,399.77,4613791,400.652340787864,400.957204960546,386.493782323436,387.152319926433,4764159.04835721,0.0,1.0
2024-03-22,406.82,416.76,405.78,414.4,2190278,393.979805369266,403.606075624835,392.972630211742,401.320562767376,2261661.34359309,0.0,1.0
2024-03-25,404.94,410.46,403.86,406.87,1683977,392.159142584511,397.504918420601,391.113229920928,394.028227251839,1738859.48925199,0.0,1.0
2024-03-26,406.18,409.33,404.52,406.09,1406974,393.360005272328,396.410583874445,391.752398770895,393.272845883696,1452828.68532695,0.0,1.0
2024-03-27,415.25,415.49,408.37,409.62,2353629,402.143734771122,402.376159807473,395.480883729038,396.69143079337,2430336.11553404,0.0,1.0
2024-03-28,417.69,419.2,414.98,416.21,2409718,404.506722640698,405.969063494411,401.882256605226,403.073434916529,2488253.11196134,0.0,1.0
2024-04-01,413.51,417.95,412.0,416.68,1533712,400.458653257571,404.758516430079,398.996312403858,403.528600612718,1583697.20309698,0.0,1.0
2024-04-02,410.15,413.17,407.615,410.74,1969648,397.204702748647,400.129384456073,394.749713302181,397.776080963011,2033840.79193849,0.0,1.0
2024-04-03,414.0,416.63,411.0,411.0,1540457,400.93318770679,403.480178730144,398.027874752393,398.027874752393,1590662.02937133,0.0,1.0
2024-04-04,406.25,419.0,405.7,418.0,1693177,393.427795907931,405.775375964118,392.895155199624,404.806938312652,1748359.32642382,0.0,1.0
2024-04-05,408.07,409.135,401.47,406.56,1688416,395.190352433598,396.221738532409,388.798663933925,393.728011579885,1743443.1606874,0.0,1.0
2024-04-08,410.54,412.525,407.55,409.1,1177572,397.582393432718,399.504742170878,394.686764854836,396.187843214608,1215950.2454472,0.0,1.0
2024-04-09,410.71,413.2212,407.05,411.51,1245669,397.747027833467,400.178968463828,394.202546029103,398.52177795464,1286266.59456574,0.0,1.0
2024-04-10,400.76,405.45,397.29,404.01,1903250,388.111073201384,392.653045786758,384.750594550798,391.258495568647,1965278.81492375,0.0,1.0
2024-04-11,397.48,401.47,394.84,400.48,2176231,384.934597704577,388.798663933925,382.377922304707,387.839910658974,2247156.53785909,0.0,1.0
2024-04-12,389.49,394.09,387.12,392.84,2815758,377.196780869366,381.651594066108,374.901583635392,380.441047001776,2907526.36035837,0.0,1.0
2024-04-15,400.88,412.865,398.69,407.0,6176998,388.22728571956,399.834010972376,386.10640726285,394.15412414653,6378312.5229089,0.0,1.0
2024-04-16,396.86,404.97,395.18,404.45,3459728,384.334166360668,392.188195714055,382.707191106206,391.684608135292,3572483.98465704,0.0,1.0
2024-04-17,403.91,407.12,401.18,402.4,4373757,391.161651803501,394.270336664706,388.517817015,389.699310949788,4516302.100998,0.0,1.0
2024-04-18,403.11,407.86,402.41,405.49,2776465,390.386901682328,394.98698052679,389.708995326302,392.691783292817,2866952.76231565,0.0,1.0
2024-04-19,404.0,408.0,403.01,404.06,2805466,391.248811192133,395.122561797996,390.290057917182,391.306917451221,2896898.93381787,0.0,1.0
2024-04-22,417.35,417.9799,404.57,406.94,4165569,404.1774538392,404.787472715858,391.800820653468,394.096017887442,4301329.04652731,0.0,1.0
2024-04-23,424.0,425.35,416.2,417.71,2662338,410.617564221446,411.924955050925,403.063750540014,404.526091393727,2749106.24960802,0.0,1.0
2024-04-24,423.04,424.58,419.61,421.5,1575931,409.687864076039,411.179258059296,406.366122931512,408.196470092782,1627292.16239674,0.0,1.0
2024-04-25,420.05,423.61,414.85,420.99,1970127,406.792235498157,410.239873537375,401.756359710535,407.702566890535,2034335.40302602,0.0,1.0
2024-04-26,427.57,428.53,419.64,420.23,2322674,414.074886637179,415.004586782586,406.395176061056,406.966554275421,2398372.2612238,0.0,1.0
2024-04-29,430.81,433.33,427.2,427.57,2456938,417.212624627928,419.653087509621,413.716564706136,414.074886637179,2537012.05883679,0.0,1.0
2024-04-30,426.71,431.39,426.0,428.5,1830134,413.242030256918,417.774318465778,412.554439524378,414.975533653042,1889779.89159157,0.0,1.0
2024-05-01,426.95,433.43,425.19,426.69,2313676,413.47445529327,419.749931274768,411.77000502669,413.222661503889,2389081.00743335,0.0,1.0
2024-05-02,432.57,433.65,428.1689,431.2,2087512,418.917074894507,419.96298755809,414.654883946642,417.590315311999,2155546.09720168,0.0,1.0
2024-05-03,438.18,442.3,434.92,435.0,2406445,424.35001011923,428.339973243268,421.192903375452,421.270378387569,2484873.44162836,0.0,1.0
2024-05-06,443.67,444.3778,439.68,441.75,1914307,429.666732825776,430.352192995484,425.802666596428,427.807332534962,1976696.1735769,0.0,1.0
2024-05-07,443.8,447.42,442.87,445.17,2058336,429.792629720467,433.298374018772,428.891982704604,431.119389302975,2125419.222275,0.0,1.0
2024-05-08,446.95,448.02,442.05,442.8,2006896,432.843208322584,433.879436609652,428.097863830402,428.824192069001,2072302.74139246,0.0,1.0
2024-05-09,455.56,456.43,446.34,446.34,2710171,441.181456501703,442.023997258478,432.252461355189,432.252461355189,2798498.17476459,0.0,1.0
2024-05-10,454.73,458.75,454.32,456.52,1823943,440.377653250987,444.270772609879,439.980593813886,442.11115664711,1883387.12072952,0.0,1.0
2024-05-13,453.56,457.2,453.32,456.27,1579582,439.244581198772,442.769694250107,439.01215616242,441.869047234244,1631062.15212656,0.0,1.0
2024-05-14,458.47,461.765,454.01,454.84,2412856,443.999610067468,447.190612129048,439.680378141931,440.484181392648,2491493.38250974,0.0,1.0
2024-05-15,466.09,466.19,460.945,461.59,2217704,451.379104971637,451.475948736783,446.396493254846,447.021135540041,2289981.18427514,0.0,1.0
2024-05-16,464.52,468.25,462.277,464.37,2070276,449.858657858835,453.470930298802,447.686452206598,449.713392211116,2137748.35877845,0.0,1.0
2024-05-17,467.72,468.6594,464.25,466.38,1656079,452.957658343526,453.867408673313,449.59717969294,451.659951890562,1710052.26561939,0.0,1.0
2024-05-20,462.94,471.48,462.6,468.2,2591495,448.32852636952,456.598983913037,447.999257568021,453.422508416229,2675954.40561188,0.0,1.0
2024-05-21,470.41,471.305,462.2,462.23,2762730,455.562755625968,456.42950732403,447.611882507435,447.640935636979,2852770.1249727,0.0,1.0
2024-05-22,462.38,470.33,459.75,467.36,2729478,447.786201284699,455.485280613851,445.239210261344,452.609020788998,2818434.40914249,0.0,1.0
2024-05-23,458.15,464.31,457.41,464.23,2254680,443.689710018999,449.655285952028,442.973066156915,449.57781093991,2328162.26897795,0.0,1.0
2024-05-24,461.18,465.25,459.1,459.84,1932470,446.62407610294,450.565617344405,444.609725787892,445.326369649976,1995451.1238543,0.0,1.0
2024-05-28,459.81,463.69,458.91,459.94,1930788,445.297316520432,449.054854608119,444.425722634113,445.423213415123,1993714.30579745,0.0,1.0
2024-05-29,457.17,458.74,451.65,454.84,2315691,442.740641120563,444.261088233364,437.394865284472,440.484181392648,2391161.67829218,0.0,1.0
2024-05-30,450.23,455.86,447.6,453.0,2135290,438.682887360922,444.168493952757,436.120339343776,441.381844778219,2191495.59829773,2.75,1.0
2024-05-31,456.52,456.77,448.12,449.76,2638347,444.811566839189,445.055155053746,436.627002830056,438.224941517553,2707794.18125033,0.0,1.0
2024-06-03,454.98,458.87,450.2,458.87,1930715,443.311063437514,447.101296056029,438.653656775175,447.101296056029,1981535.72773132,0.0,1.0
2024-06-04,455.3,457.71,449.21,450.5,1834972,443.622856352148,445.971046740482,437.689047445527,438.945962632644,1883272.558294,0.0,1.0
2024-06-05,461.68,463.015,457.5,457.55,1678887,449.839227587656,451.139988653393,445.766432640254,445.815150283166,1723079.0527466,0.0,1.0
2024-06-06,458.1,464.52,457.01,461.82,1597964,446.351044355192,452.606389705029,445.288999739721,449.975636987808,1640025.97878426,0.0,1.0
2024-06-07,454.91,461.16,454.5,455.44,1736189,443.242858737438,449.332564101376,442.843374065564,443.7592657523,1781889.36927206,0.0,1.0
2024-06-10,453.55,455.36,450.3,452.33,1698631,441.917738850245,443.681317523642,438.751092060998,440.729028363205,1743342.75889087,0.0,1.0
2024-06-11,444.27,451.855,443.38,451.04,1938237,432.87574432587,440.266210755545,432.008570282046,439.472113176088,1989255.72355877,0.0,1.0
2024-06-12,448.7,457.64,446.19,455.6,1733049,437.19212748783,445.902842040406,434.746501813672,443.915162209617,1778666.71746427,0.0,1.0
2024-06-13,446.35,448.32,442.15,446.73,1849094,434.902398270989,436.821873401702,430.810116266423,435.272652357116,1897766.2808512,0.0,1.0
2024-06-14,446.46,448.23,439.15,441.99,1559064,435.009577085394,436.734181644461,427.887057691732,430.654219809106,1600102.04396801,0.0,1.0
2024-06-17,450.18,450.78,443.39,445.1,1531648,438.63416971801,439.218781432948,432.018313810628,433.684457198201,1571964.39366153,0.0,1.0
2024-06-18,457.43,457.69,448.51,449.57,1798377,445.698227940178,445.951559683318,437.007000444766,438.03981447449,1845714.296222,0.0,1.0
2024-06-20,458.05,460.41,455.24,458.0,2080573,446.302326712281,448.601799457704,443.564395180654,446.253609069369,2135338.32474142,0.0,1.0
2024-06-21,450.18,458.8,449.9,458.68,3919230,438.63416971801,447.033091355953,438.361350917706,446.916169012966,4022392.88045953,0.0,1.0
2024-06-24,462.09,463.52,450.0,451.25,1882184,450.23871225953,451.632036846799,438.458786203529,439.676727276316,1931727.2835008,0.0,1.0
2024-06-25,457.38,464.08,456.75,459.46,1633414,445.649510297266,452.177674447408,445.035667996582,447.676164242385,1676409.10190087,0.0,1.0
2024-06-26,455.86,457.93,452.45,455.41,2131737,444.168493952757,446.185404369293,440.845950706192,443.730035166553,2187849.07540822,0.0,1.0
2024-06-27,445.96,449.78,442.8,449.78,2835198,434.522400656279,438.244428574718,431.443445624272,438.244428574718,2909826.73889848,0.0,1.0
2024-06-28,452.32,457.34,449.53,450.1,3839657,440.719284834622,445.610536182937,438.000840360161,438.556221489352,3940725.34151009,0.0,1.0
2024-07-01,463.66,464.02,454.01,454.51,1850463,451.768446246951,452.119213275914,442.365941165031,442.853117594146,1899171.3159865,0.0,1.0
2024-07-02,465.61,466.27,459.6,461.51,1491787,453.6684343205,454.311507206932,447.812573642537,449.673587601757,1531054.16318054,0.0,1.0
2024-07-03,467.92,469.8899,465.82,469.04,993915,455.919189423011,457.838567118439,453.873048420728,457.010464624229,1020077.06099972,0.0,1.0
2024-07-05,464.75,467.58,460.13,467.47,1594040,452.830490862422,455.587909451213,448.328980657399,455.480730636808,1635998.69034675,0.0,1.0
2024-07-08,464.82,474.86,464.04,467.65,2214374,452.898695562498,462.681198259128,452.138700333079,455.656114151289,2272661.26567583,0.0,1.0
2024-07-09,472.83,479.3,461.58,465.6,4525354,460.703261956921,467.00732494967,449.741792301833,453.658690791918,4644471.41687501,0.0,1.0
2024-07-10,478.89,479.86,469.85,472.51,1946041,466.607840277795,467.552962550278,457.799690439395,460.391469042287,1997265.14225558,0.0,1.0
2024-07-11,479.23,483.16,476.27,480.0,2252304,466.939120249593,470.768326982438,464.055035789232,467.689371950431,2311589.66792725,0.0,1.0
2024-07-12,479.88,483.44,478.1,480.93,2727751,467.572449607443,471.041145782742,465.838101519793,468.595520108585,2799551.4940604,0.0,1.0
2024-07-15,492.23,493.0,476.307,480.25,3568195,479.605707406584,480.355959107421,464.091086844987,467.932960164988,3662117.8558266,0.0,1.0
2024-07-16,503.02,506.59,491.99,494.0,3981658,490.118974746887,493.597414450768,479.371862720609,481.330311965651,4086464.12474509,0.0,1.0
2024-07-17,502.18,509.475,499.43,503.0,3909113,489.300518345973,496.408422446762,486.621047985841,490.099487689722,4012009.57844061,0.0,1.0
2024-07-18,486.21,503.69,484.22,499.52,3320237,473.740103200039,490.771791161901,471.801141012161,486.708739743081,3407633.04787887,0.0,1.0
2024-07-19,484.93,492.6,483.19,489.12,2032670,472.492931541505,479.966217964129,470.797557568184,476.575470017489,2086174.41087246,0.0,1.0
2024-07-22,487.04,489.47,482.3808,484.56,1792477,474.54881607237,476.916493517869,470.009111235305,472.13242098396,1839658.9950545,0.0,1.0
2024-07-23,492.15,495.81,486.28,487.08,2020493,479.527759177926,483.093890639048,473.808307900115,474.587790186699,2073676.88505607,0.0,1.0
2024-07-24,486.7,495.99,485.82,489.26,1598598,474.217536100572,483.269274153529,473.36010558533,476.711879417641,1640676.66707921,0.0,1.0
2024-07-25,491.71,496.11,483.23,486.05,1489796,479.099043920305,483.386196496517,470.836531682514,473.584206742722,1529010.75561707,0.0,1.0
2024-07-26,499.03,504.0,495.65,495.72,2249857,486.231306842549,491.073840547952,482.937994181731,483.006198881807,2309078.25742608,0.0,1.0
2024-07-29,492.72,502.0,491.0601,500.42,1599475,480.083140307117,489.125134831492,478.465811997741,487.585657315488,1641576.75167648,0.0,1.0
2024-07-30,505.67,509.47,498.3,498.31,2642528,492.701009821196,496.403550682471,485.520029256041,485.529772784623,2712085.23450141,0.0,1.0
2024-07-31,509.03,517.26,504.86,504.86,2658903,495.974835424849,503.993759448083,491.91178400603,491.91178400603,2728891.26104681,0.0,1.0
2024-08-01,500.12,514.0191,494.68,510.0,4006779,487.293351458019,500.835979269845,481.992871909248,496.919957697332,4112246.36552965,0.0,1.0
2024-08-02,470.64,494.46,467.21,491.1,6115462,458.569429197397,481.778514280437,455.227398893668,478.504688676784,6276434.60820641,0.0,1.0
2024-08-05,459.02,463.183,437.37,447.59,4177225,447.247448984764,451.303679933576,426.152709604083,436.110595815194,4287178.88464763,0.0,1.0
2024-08-06,470.22,475.25,457.43,461.01,2209283,458.160200996941,463.061195873838,445.698227940178,449.186411172642,2267436.25919384,0.0,1.0
2024-08-07,473.01,488.55,472.57,479.39,2587633,460.878645471402,476.020088888298,460.449930213781,467.09501670691,2655745.27558784,0.0,1.0
2024-08-08,485.77,487.725,477.155,477.87,1936684,473.311387942418,475.216247780258,464.917338068766,465.614000362401,1987661.84513281,0.0,1.0
2024-08-09,490.26,492.0,482.2,485.02,1622719,477.686232275871,479.381606249191,469.832948238537,472.580623298745,1665432.58563197,0.0,1.0
2024-08-12,485.5,492.87,483.75,490.26,1839468,473.048312670696,480.229293235851,471.343195168793,477.686232275871,1887886.90304808,0.0,1.0
2024-08-13,491.94,493.27,486.47,490.29,1243798,479.323145077698,480.619034379143,473.993434943179,477.715462861618,1276537.53924363,0.0,1.0
2024-08-14,498.7,499.35,488.4,492.9,1545768,485.909770399333,486.543099757182,475.873935959563,480.258523821598,1586456.06357426,0.0,1.0
2024-08-15,499.02,506.91,498.26,505.0,1732298,486.221563313966,493.909207365402,485.481055141712,492.048193406182,1777895.94946821,0.0,1.0
2024-08-16,504.26,504.905,497.0,497.05,1587216,491.327172291092,491.95562988465,484.253370540342,484.302088183253,1628995.06743709,0.0,1.0
2024-08-19,504.68,507.78,501.86,505.0,1028042,491.736400491549,494.756894352062,488.98872543134,492.048193406182,1055102.35980368,0.0,1.0
2024-08-20,497.34,504.1557,496.5,503.87,2122653,484.58465051214,491.225547287979,483.766194111227,490.947174676382,2178525.96425473,0.0,1.0
2024-08-21,496.46,500.78,494.0325,499.5,917087,483.727219996897,487.936424344451,481.361978433544,486.689252685917,941226.776576519,0.0,1.0
2024-08-22,497.75,499.7,494.79,497.0,944020,484.984135184014,486.884123257563,482.100050723653,484.253370540342,968868.713245052,0.0,1.0
2024-08-23,509.42,512.44,499.845,502.75,1751832,496.354833039559,499.297378671414,487.025404422006,489.855899475165,1797944.1279438,0.0,1.0
2024-08-26,507.87,513.5,505.32,512.34,1084335,494.844586109302,500.330192701138,492.359986320816,499.199943385591,1112877.11719728,0.0,1.0
2024-08-27,507.26,511.4797,506.59,507.84,977917,494.250230865782,498.361707621655,493.597414450768,494.815355523556,1003657.9579357,0.0,1.0
2024-08-28,503.33,508.37,498.47,506.6,1568072,490.421024132938,495.331762538417,485.68566924194,493.60715797935,1609347.15463189,0.0,1.0
2024-08-29,510.1,513.24,501.14,506.0,1566250,497.017392983156,500.076860957998,488.287191373414,493.022546264412,1607477.19552558,0.0,1.0
2024-08-30,510.25,511.185,505.17,507.83,1839064,500.08660448658,501.002980724101,495.107790276307,497.714807165938,1876439.79578977,3.0,1.0
2024-09-03,487.46,509.7,485.4,507.47,2373571,477.750546247973,499.54755964098,475.731578280815,497.361977812454,2421809.72632412,0.0,1.0
2024-09-04,490.64,496.195,486.7,486.7,1487273,480.867205537081,486.311558477646,477.005684279507,477.005684279507,1517499.25201279,0.0,1.0
2024-09-05,487.88,495.768,483.07,493.58,1828331,478.162180493705,485.893063661152,473.447988298544,483.7486452572,1865488.6661237,0.0,1.0
2024-09-06,479.61,495.41,477.06,486.6,1995561,470.056906178949,485.542194470743,467.557698258438,476.907676125762,2036117.32670861,0.0,1.0
2024-09-09,488.57,494.28,483.3895,485.53,1714183,478.838436754549,484.434702333419,473.761124349761,475.858988880684,1749020.80540226,0.0,1.0
2024-09-10,467.13,489.2,461.57,489.13,3583073,457.825488591506,479.455888123146,452.376235243255,479.387282415524,3655892.76306853,0.0,1.0
2024-09-11,471.17,471.89,457.48,463.98,2426457,461.785018002826,462.490676709794,448.367701755063,454.738231748522,2475770.5428265,0.0,1.0
2024-09-12,474.06,474.34,465.4,471.3,1482197,464.617453646072,464.891876476559,456.129947531709,461.912428602695,1512320.09108993,0.0,1.0
2024-09-13,478.99,482.1,475.5,475.99,1794645,469.449255625727,472.497309207213,466.028771060008,466.509011013361,1831118.05642171,0.0,1.0
2024-09-16,485.16,487.38,479.49,481.43,1500456,475.496358711826,477.672139724977,469.939296394454,471.840654577118,1530950.17369246,0.0,1.0
2024-09-17,485.39,489.73,481.8,488.0,1444884,475.721777465441,479.975331337997,472.203284745976,478.279790278199,1474248.76888456,0.0,1.0
2024-09-18,484.58,492.99,481.7737,485.4,1699498,474.927911420102,483.170397150101,472.177508601541,475.731578280815,1734037.35816977,0.0,1.0
2024-09-19,503.83,506.41,493.46,494.74,3060671,493.794481016117,496.323091382752,483.631035472705,484.885539840648,3122873.84572787,0.0,1.0
2024-09-20,498.43,502.05,495.475,500.19,4452617,488.502040713858,492.049935879446,485.605899770678,490.22698421978,4543108.74129997,0.0,1.0
2024-09-23,497.41,501.4,495.2201,498.21,953191,487.502357545654,491.4128828801,485.35607698678,488.286422775618,972562.95886856,0.0,1.0
2024-09-24,498.02,499.56,494.1,497.59,1035466,488.100207283502,489.609532851183,484.258287656677,487.678772222396,1056510.05597807,0.0,1.0
2024-09-25,491.14,502.0,490.395,498.5,1763943,481.357246305809,492.000931802574,480.627085560405,488.57064642148,1799792.09135995,0.0,1.0
2024-09-26,496.92,498.4,492.48,494.0,1378145,487.022117592301,488.472638267735,482.670555565999,484.160279502931,1406153.41411103,0.0,1.0
2024-09-27,498.51,505.4,495.86,498.97,1420298,488.580447236855,495.333209029922,485.983231162598,489.031284744084,1449163.10094734,0.0,1.0
2024-09-30,495.11,496.515,488.9,494.89,1603079,485.248170009507,486.625184569631,479.161863661909,485.032552071266,1635658.8087173,0.0,1.0
2024-10-01,490.17,494.575,484.61,494.575,1528568,480.406567214477,484.723826386968,474.957313866226,484.723826386968,1559633.5014827,0.0,1.0
2024-10-02,491.99,494.85932,487.95,491.17,1445116,482.190315612646,485.002483169697,478.230786201326,481.386648751933,1474485.4838834,0.0,1.0
2024-10-03,486.1,490.505,484.2,489.93,1290719,476.417635357034,480.734894529525,474.555480435869,480.171347645488,1316950.63183336,0.0,1.0
2024-10-04,495.16,496.31,486.0,495.64,1721821,485.297174086379,486.424267854453,476.319627203289,485.767613224358,1756814.03454504,0.0,1.0
2024-10-07,494.62,499.01,490.79,494.63,1173326,484.767930056153,489.070488005582,481.0142177677,484.777730871528,1197171.822098,0.0,1.0
2024-10-08,496.57,498.34,492.78,497.0,1296762,486.679089054191,488.413833375487,482.964580027236,487.100524115297,1323116.44535913,0.0,1.0
2024-10-09,505.18,506.27,495.25,498.2,1695949,495.117591091682,496.185879967508,485.38538142475,488.276621960243,1730416.23088151,0.0,1.0
2024-10-10,503.72,506.8,499.59,506.31,1309042,493.686672046997,496.705323182359,489.638935297306,496.225083229006,1335646.01512521,0.0,1.0
2024-10-11,516.3,517.97,507.8,508.0,2409660,506.016097788185,507.652833955735,497.685404719815,497.881421027306,2458632.17284596,0.0,1.0
2024-10-14,522.75,523.07,515.51,517.65,2174891,512.337623704772,512.651249796757,505.241833373595,507.33920786375,2219091.89887085,0.0,1.0
2024-10-15,522.38,540.51,515.51,538.8,4525395,511.974993535913,529.743871809978,505.241833373595,528.06793238093,4617365.82830618,0.0,1.0
2024-10-16,529.86,536.22,525.975,530.0,2649018,519.306003436079,525.539322014295,515.498386663065,519.443214851323,2702854.71031103,0.0,1.0
2024-10-17,529.0,535.29,528.23,531.24,2123514,518.463133313868,524.627846184462,517.708470530027,520.658515957767,2166670.75018418,0.0,1.0
2024-10-18,528.5,530.765,526.87,529.39,1779315,517.97309254514,520.192977227476,516.375559639088,518.845365113475,1815476.50067952,0.0,1.0
2024-10-21,517.8,529.85,517.0,528.0,1752085,507.486220094368,519.296202620705,506.702154864404,517.483051776412,1787693.09801417,0.0,1.0
2024-10-22,518.3,519.63,512.94,515.61,1587978,507.976260863095,509.279769307911,502.723023822335,505.339841527341,1620250.90700414,0.0,1.0
2024-10-23,517.2,520.0,513.4,515.8,1263151,506.898171171895,509.64239947677,503.173861329564,505.526057019457,1288822.35990245,0.0,1.0
2024-10-24,524.5,525.0,518.2001,519.0,2058176,514.052766395319,514.542807164046,507.878350717504,508.662317939314,2100004.86831313,0.0,1.0
2024-10-25,512.6,528.8,510.74,528.05,1633203,502.3897960996,518.267117006376,500.566844439933,517.532055853285,1666395.02692851,0.0,1.0
2024-10-28,523.58,524.59,514.975,515.4,1687386,513.15109138086,514.14097373369,504.717489751057,505.134024404475,1721679.20271319,0.0,1.0
2024-10-29,524.28,527.24,521.0,521.18,1281786,513.837148457078,516.738189807946,510.622481014225,510.798895690967,1307836.08405482,0.0,1.0
2024-10-30,524.4,530.785,523.07,523.4,1441947,513.954758241573,520.212578858225,512.651249796757,512.974676704118,1471252.07943806,0.0,1.0
2024-10-31,517.79,525.0,514.5301,522.44,2061658,507.476419278993,514.542807164046,504.281451475043,512.033798428161,2103557.63394224,0.0,1.0
2024-11-01,519.35,526.64,517.04,520.0,1625284,509.005346477424,516.150140885473,506.741358125902,509.64239947677,1658315.08694661,0.0,1.0
2024-11-04,511.47,518.05,510.51,518.0,1798045,501.282303962276,507.731240478732,500.341425686319,507.682236401859,1834587.15554261,0.0,1.0
2024-11-05,526.96,527.46,512.6,513.0,2169936,516.463766977459,516.953807746186,502.3897960996,502.781828714582,2214036.19706377,0.0,1.0
2024-11-06,595.98,598.605,566.1,567.3,8042841,584.108994692625,586.681708728446,554.82415835346,556.000256198407,8206297.83607837,0.0,1.0
2024-11-07,582.17,595.0,581.5232,590.0,4475600,570.574068660367,583.148514785919,569.940151921941,578.248107098642,4566558.831034,0.0,1.0
2024-11-08,589.26,595.15,581.3,586.42,2713956,577.522846760926,583.295527016537,569.721397722781,574.739415194552,2769112.46287374,0.0,1.0
2024-11-11,602.34,607.15,596.165,598.9,2510802,590.342313270841,595.056505466001,584.290309777055,586.970832781995,2561829.70910667,0.0,1.0
2024-11-12,592.59,602.09,591.47,598.05,2392850,580.786518280652,590.097292886477,579.688826958702,586.137763475158,2441480.53866291,0.0,1.0
2024-11-13,594.22,603.5499,592.65,594.63,1763195,582.384051186704,591.528113923008,580.845323172899,582.785884617061,1799028.88955335,0.0,1.0
2024-11-14,588.61,601.53,586.24,600.0,1670468,576.88579376158,589.548447225502,574.56300051781,588.048922473196,1704417.37361688,0.0,1.0
2024-11-15,593.54,595.14,587.09,593.36,2007812,581.717595741234,583.285726201163,575.396069824647,581.541181064492,2048617.30709984,0.0,1.0
2024-11-18,587.99,595.07,584.715,594.71,1857601,576.278143208357,583.217120493541,573.068376173191,582.864291140057,1895353.52826159,0.0,1.0
2024-11-19,581.38,584.7637,575.51,579.66,2217724,569.799804245778,573.116106144065,564.046725620915,568.114064001354,2262795.40553133,0.0,1.0
2024-11-20,581.93,587.8,576.62,583.83,1528869,570.338849091378,576.091927716241,565.13461612749,572.201004012543,1559940.61878723,0.0,1.0
2024-11-21,596.11,600.7,584.51,586.51,2282297,584.236405292495,588.734979549414,572.867459458013,574.827622532923,2328680.74010019,0.0,1.0
2024-11-22,602.78,603.94,594.44,596.22,1733996,590.773549147321,591.91044373077,582.599669124944,584.344214261615,1769236.47036769,0.0,1.0
2024-11-25,603.03,611.3,598.83,608.79,2940763,591.018569531685,599.123843846441,586.902227074373,596.663839187428,3000528.92296632,0.0,1.0
2024-11-26,605.5,607.19,593.0,600.13,2846937,593.4393709292,595.0957087275,581.188351711008,588.176333073065,2904796.07175517,0.0,1.0
2024-11-27,605.43,612.25,603.275,607.68,1424558,593.370765221578,600.054921307023,591.258689508362,595.575948680853,1453509.67808118,0.0,1.0
2024-11-29,608.57,612.73,607.06,609.31,1170180,596.448221249188,600.525360445002,594.96829812763,597.173481586905,1193961.88508789,0.0,1.0
2024-12-02,601.71,611.91,601.3,608.0,1804365,592.66510651461,602.711780305056,592.261269626955,598.860555352052,1831902.11844071,3.0,1.0
2024-12-03,602.08,611.42,600.8,608.96,1718093,593.029544681519,602.229145975907,591.76878561762,599.806124649976,1744313.48777999,0.0,1.0
2024-12-04,598.71,604.277,596.76,603.0,1617529,589.710202458597,595.193519418539,587.789514822188,593.935715258696,1642214.74132965,0.0,1.0
2024-12-05,596.8,606.56,596.35,600.53,1672772,587.828913542935,597.442201405165,587.385677934533,591.502844252578,1698300.82631191,0.0,1.0
2024-12-06,599.68,600.0,594.37,597.16,1405677,590.665621436708,590.980811202683,585.435441257564,588.183502029657,1427129.58527979,0.0,1.0
2024-12-09,594.12,602.9999,593.72,598.99,1633266,585.189199252896,593.935616761894,584.795212045428,589.985993503825,1658191.90982821,0.0,1.0
2024-12-10,585.03,596.27,583.76,590.0,2600805,576.235839963176,587.306880493039,574.984930579463,581.131131015971,2640496.90010124,0.0,1.0
2024-12-11,592.56,593.71,586.9,590.12,2195314,583.652649143769,584.785362365241,578.077730158091,581.249327178212,2228817.54370238,0.0,1.0
2024-12-12,591.61,596.3202,588.61,592.59,1218538,582.716929526032,587.356325887577,579.762025470018,583.68219818433,1237134.58396749,0.0,1.0
2024-12-13,585.48,595.0,585.08,594.0,1215371,576.679075571578,586.055971109327,576.285088364109,585.071003090656,1233919.25114453,0.0,1.0
2024-12-16,586.33,588.27,578.7,588.0,1713320,577.516298387448,579.42713634367,570.000992404987,579.161194978629,1739467.64516427,0.0,1.0
2024-12-17,574.68,581.61,572.2922,580.84,2314490,566.041420969929,572.86724933932,563.689514334946,572.108823964944,2349812.33514828,0.0,1.0
2024-12-18,550.25,579.4679,544.49,577.49,3271563,541.978652273794,570.757349346525,536.305236486248,568.809181102395,3321491.59971082,0.0,1.0
2024-12-19,553.99,567.0,553.6,561.44,2755784,545.662432663624,558.476866586535,545.278295136342,553.000444402724,2797841.09510271,0.0,1.0
2024-12-20,566.1,572.9,553.38,554.94,4515921,557.590395369731,564.288177896695,545.061602172234,546.598152281361,4584840.23277489,0.0,1.0
2024-12-23,570.78,571.64,561.8,565.0,1519949,562.200045697112,563.047118193169,553.355032889445,556.506930549193,1543145.53486785,0.0,1.0
2024-12-24,582.79,582.79,571.36,574.2,913403,574.029511601352,574.029511601352,562.771327147941,565.568636320967,927342.799649791,0.0,1.0
2024-12-26,581.23,582.59,577.5,578.15,1092220,572.492961492225,573.832517997618,568.819030782582,569.459259994718,1108888.79567233,0.0,1.0
2024-12-27,576.18,581.9599,571.35,577.0,1486184,567.518872997936,573.211889649053,562.761477467755,568.326546773246,1508865.23402564,0.0,1.0
2024-12-30,573.55,576.0199,565.1,567.27,1265884,564.928407108831,567.361179618147,556.60542735106,558.742807951576,1285203.14975085,0.0,1.0
2024-12-31,572.62,576.92,570.395,575.07,1055809,564.012386851467,568.247749331753,561.820833009924,566.425558497211,1071922.11319149,0.0,1.0
2025-01-02,574.97,584.31,569.74,579.31,2219170,566.327061695344,575.526662989732,561.175678957694,570.601822896377,2253037.61942847,0.0,1.0
2025-01-03,580.13,582.14,571.7301,581.0,1422989,571.409496671687,573.389282389216,563.135863811651,572.266418847931,1444705.79046802,0.0,1.0
2025-01-06,583.39,593.65,579.815,584.98,2257017,574.620492412555,584.726264284121,571.099231745806,576.186591562242,2291462.21726573,0.0,1.0
2025-01-07,580.12,588.28,568.4,587.11,2021921,571.3996469915,579.436986023857,559.855821812675,578.284573442012,2052778.32546062,0.0,1.0
2025-01-08,580.02,581.1975,572.67,581.04,1513364,571.301150189633,572.460950031619,564.0616352524,572.305817568678,1536460.03861297,0.0,1.0
2025-01-10,560.0,576.25,558.01,576.25,2817887,551.582090455837,567.587820759243,549.622004098682,567.587820759243,2860891.87322217,0.0,1.0
2025-01-13,562.95,566.1934,556.76,557.88,1871155,554.487746110917,557.682391382675,548.390794075343,549.493958256254,1899711.42669633,0.0,1.0
2025-01-14,571.53,573.59,565.2,569.66,2221922,562.938771711115,564.967805829578,556.703924152927,561.0968815162,2255831.61877448,0.0,1.0
2025-01-15,605.92,609.41,593.0,598.0,5119840,596.811821873216,600.249360258378,584.086035071985,589.01087516534,5197975.87632073,0.0,1.0
2025-01-16,612.99,616.84,606.0,609.99,3224496,603.775545765221,607.567672637105,596.89061931471,600.820641709207,3273706.29185535,0.0,1.0
2025-01-17,625.94,627.0,613.0,617.8,3425198,616.530881607012,617.574947706803,603.785395445407,608.513241935029,3477471.28340378,0.0,1.0
2025-01-21,634.74,635.43,609.0,616.81,5076701,625.198600171318,625.878228104201,599.845523370723,607.538123596544,5154178.5152062,0.0,1.0
2025-01-22,632.73,635.6,629.7073,633.44,2835655,623.218814453789,626.045672667375,620.241551623752,623.918141747046,2878931.03760435,0.0,1.0
2025-01-23,639.5,645.5381,634.4922,634.92,2582717,629.887047940193,635.834383333731,624.954525096291,625.375894414679,2622132.85207417,0.0,1.0
2025-01-24,636.9,640.6,628.9599,630.0,3183456,627.326131091648,630.970512760731,619.505386526597,620.529851762817,3232039.96439898,0.0,1.0
2025-01-27,633.28,635.705,624.46,625.0,3351650,623.760546864058,626.149094309336,615.073128939379,615.605011669461,3402800.83867277,0.0,1.0
2025-01-28,637.8,639.08,631.81,632.2,2338364,628.212602308452,629.473361372351,622.312643876611,622.696781403893,2374050.6855794,0.0,1.0
2025-01-29,637.38,649.0,636.41,637.0,1918882,627.79891574061,639.244244117568,626.843496762499,627.424627893515,1948166.80706938,0.0,1.0
2025-01-30,645.7,649.52,641.0,644.49,1812825,635.993849655954,639.756427487277,631.364499968199,634.802038353362,1840491.22980232,0.0,1.0
2025-01-31,640.4,650.0,637.44,650.0,1996221,630.773519156997,640.22921213624,627.85801382173,640.22921213624,2026686.10773087,0.0,1.0
2025-02-03,632.37,638.48,622.48,626.0,2102578,622.864225967067,628.882380561148,613.12289226241,616.589979688132,2134666.26341501,0.0,1.0
2025-02-04,634.18,637.665,629.09,632.0,1743840,624.647018080862,628.079631625931,619.633530865826,622.499787800159,1770453.42279508,0.0,1.0
2025-02-05,645.45,646.4094,635.53,638.0,1908212,635.747607651286,636.692585968399,625.976724906068,628.409595912186,1937333.96803528,0.0,1.0
2025-02-06,658.22,658.85,648.9401,650.0,2439237,648.325649249716,648.946179101479,639.18524453325,640.22921213624,2476463.14779934,0.0,1.0
2025-02-07,655.9,663.87,653.16,659.4,2616865,646.040523446399,653.890718555208,643.34171107524,649.487911511748,2656801.99802885,0.0,1.0
2025-02-10,650.53,662.49,644.25,659.02,2351792,640.751245186135,652.531462689442,634.56564602888,649.113623664653,2387683.61552785,0.0,1.0
2025-02-11,647.24,649.035,643.599,646.78,2711608,637.510700404707,639.278717998222,633.924431848726,637.057615116118,2752990.90792648,0.0,1.0
2025-02-12,649.0,650.47,639.105,643.76,2295969,639.244244117568,640.692147105015,629.497985572817,634.083011699732,2331008.67893923,0.0,1.0
2025-02-13,648.95,652.0,640.5101,651.83,2031807,639.194995716635,642.199148173582,630.881964135852,642.031703610408,2062815.19956475,0.0,1.0
2025-02-14,660.55,663.2599,650.32,650.32,2246279,650.62062473322,653.289789567017,640.544401902214,640.544401902214,2280560.34045709,0.0,1.0
2025-02-18,672.19,672.19,661.02,662.59,2350419,662.085652470552,662.085652470552,651.083559701995,652.629959491309,2386289.66163902,0.0,1.0
2025-02-19,668.15,671.04,663.28,669.08,1953895,658.106381675121,660.95293924908,653.309587424192,659.022401932485,1983714.15412663,0.0,1.0
2025-02-20,642.26,670.28,631.655,668.03,3929024,632.605559671725,660.20436355489,622.159973833717,657.98818551288,3988986.36861409,0.0,1.0
2025-02-21,625.6,647.5,623.435,644.75,3000779,616.195992480664,637.766792089562,614.063536720241,635.058130038216,3046575.05941003,0.0,1.0
2025-02-24,626.14,637.3,614.8,633.51,3274124,616.727875210746,627.720118299116,605.558337879015,623.987089508352,3324091.68413129,0.0,1.0
2025-02-25,614.91,631.32,606.0,628.53,2885947,605.666684361069,621.830009547463,596.89061931471,619.08194877537,2929990.56344343,0.0,1.0
2025-02-26,617.77,623.133,615.2,616.67,2001201,608.483692894469,613.766076378602,605.952325086484,607.400228073931,2031742.10945438,0.0,1.0
2025-02-27,608.0,625.23,607.31,617.54,2396289,598.860555352052,615.831554313756,598.180927419169,608.257150250174,2432859.70161035,0.0,1.0
2025-02-28,622.29,623.65,604.01,607.79,3337195,615.890652394876,617.23666677283,597.798635608846,601.539763806395,3371869.77667998,3.0,1.0
2025-03-03,605.26,628.7834,598.321,622.4,3152334,599.035781176819,622.317277219734,592.16813869989,615.999521204857,3185087.99773484,0.0,1.0
2025-03-04,581.14,600.0,567.5701,595.98,4061006,575.163820297222,593.82987262679,561.733466982958,589.851212480191,4103201.4594041,0.0,1.0
2025-03-05,593.07,597.12,576.78,582.09,2600616,586.971137597951,590.979489238182,570.848656556134,576.104050928881,2627637.42938318,0.0,1.0
2025-03-06,567.67,586.71,564.62,580.59,4332338,561.83233965675,580.676540948107,558.813704470897,574.619476247314,4377352.70625846,0.0,1.0
2025-03-07,559.67,568.17,544.91,568.17,4069949,553.914608021726,562.327197883939,539.306393155107,562.327197883939,4112237.38071312,0.0,1.0
2025-03-10,531.66,546.47,523.13,542.3,5211055,526.192650134599,540.850350823937,517.750368778755,536.723233209181,5265199.92362362,0.0,1.0
2025-03-11,531.43,539.99,524.2,532.47,4190502,525.965015350092,534.436988199568,518.809365384939,526.994320462645,4234042.97408963,0.0,1.0
2025-03-12,535.71,545.0,528.59,544.0,3078055,530.20100177483,539.395467636001,523.154220619659,538.405751181623,3110037.20953037,0.0,1.0
2025-03-13,524.81,538.14,520.06,535.67,2529106,519.41309242211,532.606012758968,514.711939263814,530.161413116655,2555384.41218449,0.0,1.0
2025-03-14,541.41,543.57,526.7,533.99,2808108,535.842385564784,537.980173106241,521.283656520884,528.4986894733,2837285.3533741,0.0,1.0
2025-03-17,551.34,557.16,540.0,541.23,2695571,545.670269956758,551.430419721238,534.446885364111,535.664236602996,2723579.04940977,0.0,1.0
2025-03-18,551.78,553.75,546.65,550.29,2641018,546.105745196684,548.055486611809,541.028499785725,544.631067679661,2668459.22215148,0.0,1.0
2025-03-19,557.34,563.0,544.6,549.0,2770144,551.608568683026,557.210363814805,538.99958105425,543.354333453513,2798926.89239058,0.0,1.0
2025-03-20,562.68,568.4355,552.0,553.1,2531298,556.893654549404,562.589967602577,546.323482816647,547.412170916463,2557599.18793193,0.0,1.0
2025-03-21,565.14,567.0,551.2079,555.33,3565589,559.328357027174,561.169229632317,545.539528413134,549.619238609726,3602636.88072247,0.0,1.0
2025-03-24,580.1,582.72,573.05,575.0,1877703,574.134515184669,576.727572295139,567.157014181304,569.086961267341,1897213.07723442,0.0,1.0
2025-03-25,585.94,586.89,578.2148,584.69,1875451,579.914459278236,580.854689909895,572.268701724875,578.677313710264,1894937.67806324,0.0,1.0
2025-03-26,573.92,592.64,571.0,588.39,1952000,568.018067496613,586.545559522568,565.128095449829,582.339264591462,1972282.05246602,0.0,1.0
2025-03-27,558.92,565.995,552.55,565.0,2100878,553.172320680943,560.174564595667,546.867826866555,559.189796723561,2122706.95380159,0.0,1.0
2025-03-28,543.12,560.5,537.71,555.95,2773080,537.534800701771,554.73607267886,532.180434683586,550.23286281144,2801893.39859245,0.0,1.0
2025-03-31,546.29,547.3899,528.59,533.82,2455063,540.672201862149,541.760790990319,523.154220619659,528.330437676055,2480572.07611341,0.0,1.0
2025-04-01,548.45,551.955,533.2388,543.25,1869564,542.809989403605,546.2789455762,527.755214472771,537.66346384084,1888989.50980358,0.0,1.0
2025-04-02,563.1,567.32,539.0765,539.8,2560692,557.309335460243,561.485938897718,533.532882218493,534.248942073236,2587298.60322403,0.0,1.0
2025-04-03,511.23,529.99,509.56,525.43,5193888,505.972742971657,524.539823655788,504.319916492846,520.026716623824,5247854.55170011,0.0,1.0
2025-04-04,470.81,491.9998,460.0,487.0,8105212,465.968403885699,486.940297610677,455.269569013873,481.991913282078,8189428.36015993,0.0,1.0
2025-04-07,465.51,489.98,439.38,446.9,6353791,460.722906677495,484.941268316125,434.861615724599,442.304283461521,6419809.40287916,0.0,1.0
2025-04-08,462.22,491.9237,452.83,488.25,4240876,457.466739542592,486.864980188499,448.173302035982,483.229058850051,4284940.37988416,0.0,1.0
2025-04-09,516.87,522.0,447.11,451.36,7024087,511.554743774349,516.631989185308,442.51212391694,446.718418848047,7097070.04357575,0.0,1.0
2025-04-10,489.8,503.1,474.0,503.1,5374481,484.763119354337,497.926348197564,469.125599375164,497.926348197564,5430323.98443627,0.0,1.0
2025-04-11,494.44,498.52,478.58,487.0,3770238,489.35540370265,493.393446836513,473.658500736216,481.991913282078,3809412.26481833,0.0,1.0
2025-04-14,503.98,511.9999,497.15,510.0,4392587,498.797298677416,506.734725669882,492.037535294015,504.755391732772,4438227.71721084,0.0,1.0
2025-04-15,507.89,518.65,507.0,507.41,2501170,502.667090014034,513.316439063141,501.786242369638,502.192026115933,2527158.14608936,0.0,1.0
2025-04-16,499.05,509.45,492.69,501.72,2765570,493.917996557333,504.211047682864,487.623399907489,496.560539490522,2794305.36672051,0.0,1.0
2025-04-17,509.49,514.8299,499.12,503.24,2593496,504.250636341039,509.535623235772,493.987276709139,498.064908501177,2620443.44976558,0.0,1.0
2025-04-21,501.36,509.27,494.68,505.4,2859282,496.204241566946,504.032898721076,489.592935651701,500.202696042633,2888991.07148522,0.0,1.0
2025-04-22,519.99,521.0,508.93,510.23,2514594,514.642659112008,515.64227273093,503.696395126587,504.983026517279,2540721.62676165,0.0,1.0
2025-04-23,529.31,551.79,528.2612,533.63,3048077,523.866816466811,546.115642361228,522.828801849459,528.142391549724,3079747.72624716,0.0,1.0
2025-04-24,545.37,546.84,523.42,527.1,2223623,539.761662724121,541.216545912057,518.037386550524,521.679543102635,2246727.32292554,0.0,1.0
2025-04-25,544.86,549.09,541.22,544.6,1612723,539.256907332388,543.443407934407,535.654339438453,538.99958105425,1629479.83017375,0.0,1.0
2025-04-28,546.4,554.5,542.47,544.86,1459715,540.78107067213,548.797773952592,536.891485006425,539.256907332388,1474882.01650381,0.0,1.0
2025-04-29,548.92,550.88,541.3,543.79,1695565,543.275156137163,545.215000387744,535.733516754803,538.197910726204,1713182.59133686,0.0,1.0
2025-04-30,547.55,549.522,531.45,535.76,2438282,541.919244594665,543.870965442699,525.98480967918,530.250487597549,2463616.71488266,0.0,1.0
2025-05-01,553.83,558.345,545.5,548.1,2583032,548.134663928159,552.603233719675,539.89032586319,542.463588644573,2609870.72466465,0.0,1.0
2025-05-02,566.1,569.78,559.7,561.58,2883009,560.278484823377,563.920641375488,553.944299515358,555.804966449588,2912964.60440471,0.0,1.0
2025-05-05,559.56,566.56,557.5,558.36,2197371,553.805739211745,560.733754392391,551.766923315726,552.618079466491,2220202.55425681,0.0,1.0
2025-05-06,549.36,557.44,547.06,549.6,2902491,543.710631377089,551.707540328463,541.43428353202,543.94816332614,2932649.03009434,0.0,1.0
2025-05-07,551.92,555.38,547.7406,550.21,1955077,546.244305500297,549.668724432445,542.10788455087,544.551890363311,1975391.02371368,0.0,1.0
2025-05-08,565.7,572.16,558.21,558.82,1994630,559.882598241626,566.276166536907,552.469621998335,553.073349035505,2015354.99503601,0.0,1.0
2025-05-09,567.1,572.095,565.78,570.25,1522728,561.268201277755,566.211834967373,559.961775557976,564.385808109045,1538549.74650998,0.0,1.0
2025-05-12,591.34,603.37,588.08,596.255,3527740,585.258928131877,597.165217078044,582.032452490605,590.123384505145,3564394.61463446,0.0,1.0
2025-05-13,603.81,607.71,593.06,593.3,2765786,597.60069231797,601.460586490045,586.961240433407,587.198772382458,2794523.61104599,0.0,1.0
2025-05-14,611.6,615.0,602.5,603.8,2874409,605.310583497575,608.67561944246,596.304163762735,597.590795153427,2904275.24700143,0.0,1.0
2025-05-15,615.9,619.21,609.73,609.73,2428097,609.5663642514,612.842325715392,603.459813727888,603.459813727888,2453325.88870214,0.0,1.0
2025-05-16,619.03,620.79,613.56,616.95,2021766,612.664176753603,614.406077713309,607.250427748156,610.605566528497,2042772.94881456,0.0,1.0
2025-05-19,612.3,619.38,598.34,609.19,2842072,606.00338501564,613.010577512636,592.186943312523,602.925366842524,2871602.25277469,0.0,1.0
2025-05-20,606.52,611.55,603.0088,607.75,1602046,600.282823909335,605.261097674856,596.807731494723,601.50017514822,1618691.89191853,0.0,1.0
2025-05-21,593.46,609.865,592.0,601.8,2635920,587.357127015158,603.593425449229,585.912140991767,595.611362244671,2663308.25191405,0.0,1.0
2025-05-22,598.23,602.2,592.505,592.55,1939565,592.078074502541,596.007248826422,586.411947801227,586.456485041674,1959717.84789511,0.0,1.0
2025-05-23,598.54,601.96,582.5,585.0,1530625,592.384886603399,595.769716877371,576.509834675176,578.984125811121,1546528.79946506,0.0,1.0
2025-05-27,615.73,617.67,604.95,605.895,2364692,609.398112454156,611.318162375649,598.728969075961,599.664251125349,2389262.08566085,0.0,1.0
2025-05-28,608.44,618.6299,607.31,617.28,2001916,602.183079501741,612.268191200207,601.064699908293,610.932172958442,2022716.6994593,0.0,1.0
2025-05-29,604.86,610.0,598.3,608.52,1736459,598.639894595067,603.72703717057,592.147354654348,602.262256818091,1754501.49617986,0.0,1.0
2025-05-30,600.45,603.6,593.83,600.0,2129871,597.244394394394,600.377577577578,590.65973640307,596.796796796797,2141302.71284804,3.0,1.0
2025-06-02,598.72,599.17,592.1701,598.6,1221389,595.523630296964,595.971227894561,589.008698064731,595.404270937604,1227944.59342502,0.0,1.0
2025-06-03,603.83,606.32,593.73,600.0,1730268,600.606349683016,603.083056389723,590.56027027027,596.796796796797,1739554.91311641,0.0,1.0
2025-06-04,599.21,606.33,598.72,605.48,1295143,596.011014347681,603.093003003003,595.523630296964,602.247540874208,1302094.45521637,0.0,1.0
2025-06-05,605.88,609.715,592.9,600.0,2088546,602.645405405405,606.459931598265,589.734701368035,596.796796796797,2099755.90808454,0.0,1.0
2025-06-06,614.0,621.375,610.0,613.0,1676062,610.722055388722,618.057682682683,606.743410076743,609.727394060727,1685057.97182154,0.0,1.0
2025-06-09,613.52,619.1,611.01,614.75,1610717,610.244617951285,615.794828161495,607.748018018018,611.468051384718,1619362.24387789,0.0,1.0
2025-06-10,614.87,616.55,609.3113,613.0,1376484,611.587410744077,613.258441775108,606.058386820153,609.727394060727,1383872.03891312,0.0,1.0
2025-06-11,624.17,629.84,614.59,617.18,2063555,620.837761094428,626.477490824157,611.308905572239,613.885078411745,2074630.77323046,0.0,1.0
2025-06-12,625.11,626.01,615.8,621.0,1634667,621.772742742743,622.667937937938,612.512445779112,617.684684684685,1643440.79134519,0.0,1.0
2025-06-13,613.54,620.1236,609.59,616.05,1675102,610.264511177844,616.81296349683,606.335598932266,612.761111111111,1684092.81918819,0.0,1.0
2025-06-16,627.85,632.27,618.0,619.0,1870396,624.498114781448,628.894517851185,614.700700700701,615.695362028695,1880435.02583026,0.0,1.0
2025-06-17,624.64,631.67,623.0,624.7,1479255,621.305251918585,628.297721054388,619.674007340674,621.364931598265,1487194.64441463,0.0,1.0
2025-06-18,635.24,639.88,623.645,624.51,2423106,631.848661995329,636.463890557224,620.315563897231,621.175945945946,2436111.6008051,0.0,1.0
2025-06-20,640.8,642.64,636.69,638.83,4115367,637.378978978979,639.209155822489,633.290920920921,635.41949616283,4137455.517947,0.0,1.0
2025-06-23,646.88,647.42,630.01,639.26,2020840,643.426519853187,643.963636970304,626.646583249917,635.847200533867,2031686.50788326,0.0,1.0
2025-06-24,662.11,663.77,653.235,654.45,2307810,658.575211878545,660.226349683016,649.747592592593,650.956106106106,2320196.76954042,0.0,1.0
2025-06-25,669.87,670.12,660.785,664.6,1566692,666.293783783784,666.542449115782,657.257285618952,661.051918585252,1575100.94733311,0.0,1.0
2025-06-26,687.16,689.33,670.51,670.62,2849509,683.491478144811,685.64989322656,666.9303670337,667.03977977978,2864803.24488427,0.0,1.0
2025-06-27,690.81,694.1971,685.39,691.0,3650514,687.121991991992,690.491009376043,681.730927594261,687.310977644311,3670107.50016773,0.0,1.0
2025-06-30,707.75,714.3,702.95,714.265,3976416,703.971554888222,710.486586586587,699.197180513847,710.451773440107,3997758.72257631,0.0,1.0
2025-07-01,706.46,713.01,700.61,708.0,3300971,702.688441775108,709.203473473473,696.86967300634,704.22022022022,3318688.38879571,0.0,1.0
2025-07-02,715.89,718.73,705.08,708.8,2906509,712.068098098098,714.892936269603,701.315809142476,705.015949282616,2922109.1824891,0.0,1.0
2025-07-03,723.68,726.0,713.4022,715.91,1502041,719.816509843177,722.124124124124,709.593579646313,712.087991324658,1510102.94431399,0.0,1.0
2025-07-07,710.93,723.97,706.34,721.7,2863715,707.134577911244,720.104961628295,702.569082415749,717.847080413747,2879085.49312312,0.0,1.0
2025-07-08,697.28,711.185,693.77,710.72,3100706,693.557450784117,707.388216549883,690.066189522856,706.925699032366,3117348.5011741,0.0,1.0
2025-07-09,696.56,704.34,694.71,704.34,1763664,692.841294627961,700.57975975976,691.001171171171,700.57975975976,1773130.16034888,0.0,1.0
2025-07-10,709.12,710.375,696.4501,696.74,1733788,705.334240907574,706.582540874208,692.731981348015,693.020333667,1743093.80610533,0.0,1.0
2025-07-11,704.95,706.0,700.23,703.59,1682060,701.186503169837,702.230897564231,696.491701701702,699.833763763764,1691088.16504529,0.0,1.0
2025-07-14,713.3,713.43,702.125,704.74,1909262,709.491925258592,709.621231231231,698.376584918252,700.977624290958,1919509.63233814,0.0,1.0
2025-07-15,702.51,714.6861,700.04,713.3,1981228,698.75952952953,710.870625325325,696.302716049383,709.491925258592,1991861.89734988,0.0,1.0
2025-07-16,708.82,709.7809,691.3,708.5,3323219,705.035842509176,705.991612579246,687.609376042709,704.717550884218,3341055.80107347,0.0,1.0
2025-07-17,705.84,717.45,704.28,706.275,2046053,702.071751751752,713.61976976977,700.52008008008,702.504429429429,2057034.8342838,0.0,1.0
2025-07-18,708.26,710.29,698.3938,707.06,1925396,704.478832165499,706.497994661328,694.665304571238,703.285238571905,1935730.22878229,0.0,1.0
2025-07-21,706.0,712.76,704.35,709.14,2006467,702.230897564231,708.954808141475,700.58970637304,705.354134134134,2017236.36330091,0.0,1.0
2025-07-22,700.41,706.49,691.88,703.66,1978860,696.670740740741,702.718281614948,688.186279612946,699.903390056723,1989481.18752097,0.0,1.0
2025-07-23,717.52,719.01,701.5,702.0,2395697,713.689396062729,715.171441441441,697.754921588255,698.252252252252,2408555.48775579,0.0,1.0
2025-07-24,719.18,725.7686,714.73,718.93,1974746,715.340533867201,721.893959492826,710.914290957624,715.091868535202,1985345.10634015,0.0,1.0
2025-07-25,728.98,729.89,718.3478,720.76,1851667,725.088214881548,725.993356690023,714.512776710043,716.912098765432,1861605.5011741,0.0,1.0
2025-07-28,723.65,732.52,722.1701,728.0,1465032,719.786670003337,728.609315982649,718.314670704037,724.113446780113,1472895.30493123,0.0,1.0
2025-07-29,731.98,734.1299,722.42,726.85,2136342,728.072198865532,730.210621254588,718.563236569903,722.96958625292,2147808.44481718,0.0,1.0
2025-07-30,730.75,737.88,723.18,731.14,1816238,726.848765432099,733.940700700701,719.319179179179,727.236683350017,1825986.34216706,0.0,1.0
2025-07-31,723.59,734.04,720.44,726.59,2358080,719.726990323657,730.121201201201,716.593807140474,722.710974307641,2370736.58503858,0.0,1.0
2025-08-01,709.57,714.52,694.05,710.51,2999098,705.781838505172,710.705412078745,690.344694694695,706.716820153487,3015195.1378732,0.0,1.0
2025-08-04,726.03,726.79,715.2,715.2,1753725,722.153963963964,722.90990657324,711.381781781782,711.381781781782,1763137.81449178,0.0,1.0
2025-08-05,720.91,729.4,714.55,728.0,1977330,717.061297964631,725.505972639306,710.735251918585,724.113446780113,1987942.97551157,0.0,1.0
2025-08-06,724.74,728.3,722.0,724.5,1477307,720.870850850851,724.411845178512,718.145478812145,720.632132132132,1485236.1888628,0.0,1.0
2025-08-07,719.74,732.94,717.6108,730.62,1400392,715.897544210878,729.027073740407,713.779711311311,726.719459459459,1407908.3609527,0.0,1.0
2025-08-08,721.27,728.0,718.65,725.86,1275528,717.419376042709,724.113446780113,714.813363363363,721.984871538205,1282374.17510902,0.0,1.0
2025-08-11,719.24,723.84,715.74,722.2,1273485,715.40021354688,719.975655655656,711.918898898899,718.344411077744,1280320.20966119,0.0,1.0
2025-08-12,743.38,748.135,724.35,725.28,2418313,739.411338004671,744.140952619286,720.482932932933,721.407967967968,2431292.87520966,0.0,1.0
2025-08-13,744.69,748.91,732.615,745.78,1862990,740.714344344344,744.911815148482,728.703808808809,741.798525191859,1872989.27541094,0.0,1.0
2025-08-14,747.2,748.16,737.0,742.72,1371507,743.210944277611,744.165819152486,733.065398732065,738.754861528195,1378868.32572962,0.0,1.0
2025-08-15,730.72,749.05,729.18,749.0,1645865,726.818925592259,745.051067734401,725.287147147147,745.001334668001,1654698.89466622,0.0,1.0
2025-08-18,730.96,731.61,723.8702,729.5,1158015,727.057644310978,727.704174174174,720.005694427761,725.605438772105,1164230.44448172,0.0,1.0
2025-08-19,721.38,730.0,717.73,729.16,1856357,717.528788788789,726.102769436103,713.898274941608,725.267253920587,1866320.67393492,0.0,1.0
2025-08-20,720.68,722.25,705.55,721.195,1872699,716.832525859193,718.394144144144,701.783299966633,717.34477644311,1882750.38678296,0.0,1.0
2025-08-21,715.95,719.22,712.965,716.54,1162101,712.127777777778,715.38032032032,709.158713713714,712.714627961295,1168338.37537739,0.0,1.0
2025-08-22,741.89,744.835,718.5835,720.14,1948881,737.929292625959,740.858570236904,714.747218385052,716.295408742075,1959341.28044281,0.0,1.0
2025-08-25,738.79,746.5,738.33,741.89,1381285,734.845842509176,742.514681348015,734.388298298298,737.929292625959,1388698.80744717,0.0,1.0
2025-08-26,748.95,749.16,733.86,737.71,1511647,744.951601601602,745.16048048048,729.942162162162,733.771608274942,1519760.50285139,0.0,1.0
2025-08-27,749.67,753.0,745.02,745.97,1535102,745.667757757758,748.97997997998,741.042582582583,741.987510844178,1543341.39349212,0.0,1.0
2025-08-28,751.22,753.33,746.99,750.99,1411464,747.209482816149,749.308218218218,743.002065398732,746.980710710711,1419039.78799061,0.0,1.0
2025-08-29,745.25,748.9165,738.9,746.71,1467307,745.25,748.9165,738.9,746.71,1467307,4.0,1.0
2025-09-02,730.85,736.385,721.1572,736.385,2296616,730.85,736.385,721.1572,736.385,2296616,0.0,1.0
2025-09-03,730.56,732.02,722.3,728.56,1301353,730.56,732.02,722.3,728.56,1301353,0.0,1.0
2025-09-04,748.9,748.91,731.1701,733.75,1778153,748.9,748.91,731.1701,733.75,1778153,0.0,1.0
2025-09-05,738.21,757.35,727.1525,752.19,1822767,738.21,757.35,727.1525,752.19,1822767,0.0,1.0
2025-09-08,741.85,743.5432,733.57,739.42,1400067,741.85,743.5432,733.57,739.42,1400067,0.0,1.0
2025-09-09,763.92,765.62,738.54,740.13,2611307,763.92,765.62,738.54,740.13,2611307,0.0,1.0
2025-09-10,769.58,774.47,761.625,761.86,1996395,769.58,774.47,761.625,761.86,1996395,0.0,1.0
2025-09-11,784.73,793.17,771.35,772.0,2076093,784.73,793.17,771.35,772.0,2076093,0.0,1.0
2025-09-12,780.06,787.03,776.2577,783.5,1099570,780.06,787.03,776.2577,783.5,1099570,0.0,1.0
2025-09-15,786.76,792.375,781.44,782.95,1292267,786.76,792.375,781.44,782.95,1292267,0.0,1.0
2025-09-16,785.53,790.01,779.6901,789.53,1529464,785.53,790.01,779.6901,789.53,1529464,0.0,1.0
2025-09-17,794.22,798.57,785.23,788.86,1945281,794.22,798.57,785.23,788.86,1945281,0.0,1.0
2025-09-18,804.31,807.275,792.4,795.57,1501837,804.31,807.275,792.4,795.57,1501837,0.0,1.0
2025-09-19,805.0,809.66,797.3652,804.09,3789814,805.0,809.66,797.3652,804.09,3789814,0.0,1.0
2025-09-22,805.56,806.0299,797.54,801.14,1151214,805.56,806.0299,797.54,801.14,1151214,0.0,1.0
2025-09-23,806.32,825.25,802.0,807.1,1759168,806.32,825.25,802.0,807.1,1759168,0.0,1.0
2025-09-24,792.43,812.8375,792.34,809.55,1402486,792.43,812.8375,792.34,809.55,1402486,0.0,1.0
2025-09-25,794.76,798.18,782.01,786.0,1413098,794.76,798.18,782.01,786.0,1413098,0.0,1.0
2025-09-26,802.51,809.5,795.13,797.16,1376242,802.51,809.5,795.13,797.16,1376242,0.0,1.0
2025-09-29,804.12,808.84,797.985,807.8,1059139,804.12,808.84,797.985,807.8,1059139,0.0,1.0
2025-09-30,796.35,809.62,786.4531,805.5,2463934,796.35,809.62,786.4531,805.5,2463934,0.0,1.0
2025-10-01,785.51,796.28,783.23,793.62,1789094,785.51,796.28,783.23,793.62,1789094,0.0,1.0
2025-10-02,779.38,791.0,772.4447,788.88,1553849,779.38,791.0,772.4447,788.88,1553849,0.0,1.0
2025-10-03,789.98,794.92,777.86,783.0,1470517,789.98,794.92,777.86,783.0,1470517,0.0,1.0
2025-10-06,796.78,802.5,780.0462,795.0,1632584,796.78,802.5,780.0462,795.0,1632584,0.0,1.0
2025-10-07,789.65,805.322,781.39,798.0,1547401,789.65,805.322,781.39,798.0,1547401,0.0,1.0
2025-10-08,776.51,795.0,774.34,791.75,1939277,776.51,795.0,774.34,791.75,1939277,0.0,1.0
2025-10-09,779.96,782.91,771.35,778.85,1575049,779.96,782.91,771.35,778.85,1575049,0.0,1.0
2025-10-10,764.36,791.66,764.0,783.12,2457850,764.36,791.66,764.0,783.12,2457850,0.0,1.0
2025-10-13,786.78,791.05,777.88,777.88,2766010,786.78,791.05,777.88,777.88,2766010,0.0,1.0
2025-10-14,770.76,786.569,742.4601,764.45,4710809,770.76,786.569,742.4601,764.45,4710809,0.0,1.0
2025-10-15,767.93,782.49,762.66,778.62,3217433,767.93,782.49,762.66,778.62,3217433,0.0,1.0
2025-10-16,758.09,781.44,752.41,770.66,3160922,758.09,781.44,752.41,770.66,3160922,0.0,1.0
2025-10-17,750.77,758.935,740.01,758.15,2884713,750.77,758.935,740.01,758.15,2884713,0.0,1.0
2025-10-20,763.32,766.4199,752.88,757.0,1925438,763.32,766.4199,752.88,757.0,1925438,0.0,1.0
2025-10-21,758.98,765.2999,758.27,759.0,1782194,758.98,765.2999,758.27,759.0,1782194,0.0,1.0
2025-10-22,744.6,760.61,743.11,760.61,2141448,744.6,760.61,743.11,760.61,2141448,0.0,1.0
2025-10-23,750.78,755.0,744.66,749.34,1615360,750.78,755.0,744.66,749.34,1615360,0.0,1.0
2025-10-24,783.88,784.61,756.0,759.85,2505628,783.88,784.61,756.0,759.85,2505628,0.0,1.0
2025-10-27,789.99,796.7099,787.01,789.0,1645272,789.99,796.7099,787.01,789.0,1645272,0.0,1.0
2025-10-28,792.09,798.36,787.35,792.05,1242031,792.09,798.36,787.35,792.05,1242031,0.0,1.0
2025-10-29,783.06,800.49,778.82,788.0,2251507,783.06,800.49,778.82,788.0,2251507,0.0,1.0
2025-10-30,790.16,807.14,780.6001,783.56,1829451,790.16,807.14,780.6001,783.56,1829451,0.0,1.0
2025-10-31,789.37,791.7224,783.0,784.98,1328350,789.37,791.7224,783.0,784.98,1328350,0.0,1.0
2025-11-03,785.52,796.0,781.44,789.57,1569490,785.52,796.0,781.44,789.57,1569490,0.0,1.0
2025-11-04,790.83,806.0,773.0,777.0,2045978,790.83,806.0,773.0,777.0,2045978,0.0,1.0
2025-11-05,793.09,797.36,775.58,790.44,1721436,793.09,797.36,775.58,790.44,1721436,0.0,1.0
2025-11-06,787.58,798.2,777.0,794.0,1572510,787.58,798.2,777.0,794.0,1572510,0.0,1.0
2025-11-07,786.34,787.06,762.8,783.0,2098378,786.34,787.06,762.8,783.0,2098378,0.0,1.0
2025-11-10,797.2,806.36,788.8,796.08,1698196,797.2,806.36,788.8,796.08,1698196,0.0,1.0
2025-11-11,810.31,812.0,795.61,798.48,1521454,810.31,812.0,795.61,798.48,1521454,0.0,1.0
2025-11-12,838.97,840.0,814.13,814.13,2954130,838.97,840.0,814.13,814.13,2954130,0.0,1.0
2025-11-13,805.5,841.28,805.02,833.06,2557357,805.5,841.28,805.02,833.06,2557357,0.0,1.0
2025-11-14,790.91,800.61,778.0,795.55,2552397,790.91,800.61,778.0,795.55,2552397,0.0,1.0
2025-11-17,775.56,796.73,770.5,790.0,1850550,775.56,796.73,770.5,790.0,1850550,0.0,1.0
2025-11-18,776.3,787.7,766.5446,772.06,1673456,776.3,787.7,766.5446,772.06,1673456,0.0,1.0
2025-11-19,785.99,787.87,775.0,776.3,1521113,785.99,787.87,775.0,776.3,1521113,0.0,1.0
2025-11-20,773.7,816.0,772.19,795.25,2598978,773.7,816.0,772.19,795.25,2598978,0.0,1.0
2025-11-21,774.03,780.37,754.0,776.83,2284742,774.03,780.37,754.0,776.83,2284742,0.0,1.0
2025-11-24,790.71,793.99,775.3628,778.635,2319465,790.71,793.99,775.3628,778.635,2319465,0.0,1.0
2025-11-25,802.32,805.26,777.99,797.0,2253164,802.32,805.26,777.99,797.0,2253164,0.0,1.0
2025-11-26,816.01,819.58,805.0,805.84,1862897,816.01,819.58,805.0,805.84,1862897,0.0,1.0